Date,Open,High,Low,Close,Volume
2016-07-27,4.700371072541768,4.700371072541768,4.700371072541768,4.700371072541768,0.0
2016-07-28,4.721628693067209,4.721628693067209,4.721628693067209,4.721628693067209,0.0
2016-07-29,4.715929313978044,4.733997992162203,4.715929313978044,4.715929313978044,57500.0
2016-08-01,4.797237437725278,4.797237437725278,4.779168763847999,4.788203316182221,17636.0
2016-08-02,4.824340743926722,4.83337486561957,4.824340743926722,4.83337486561957,24000.0
2016-08-03,4.833374828668695,4.959855546939835,4.833374828668695,4.932752751277318,91522.0
2016-08-04,4.932752570177956,4.932752570177956,4.88758067134396,4.905649344719328,155473.0
2016-08-05,4.93275293919684,4.9417870611647885,4.93275293919684,4.9417870611647885,26000.0
2016-08-08,4.824340320640381,4.824340320640381,4.797237096357522,4.815305768949049,32733.0
2016-08-09,4.85144396229009,4.860478515560896,4.85144396229009,4.85144396229009,12968.0
2016-08-10,4.878547312424055,4.8966159886230205,4.878547312424055,4.8966159886230205,61000.0
2016-08-11,4.923718018094695,4.923718018094695,4.905649344719328,4.905649344719328,16000.0
2016-08-12,4.923718441389848,4.923718441389848,4.923718441389848,4.923718441389848,4160.0
2016-08-15,4.857072283937679,4.857072283937679,4.857072283937679,4.857072283937679,0.0
2016-08-16,4.896615566594164,4.896615566594164,4.860478217310835,4.8785468919525,85346.0
2016-08-17,4.833374677072532,4.833374677072532,4.815306003600512,4.8243405557321,14650.0
2016-08-18,4.770134302865798,4.815305768949049,4.770134302865798,4.815305768949049,16380.0
2016-08-19,4.797237971740207,4.806272525080131,4.761100619962938,4.770135173302863,37950.0
2016-08-22,4.706894293177728,4.706894293177728,4.697859740411942,4.697859740411942,19900.0
2016-08-23,4.643654170954567,4.643654170954567,4.634620048095234,4.634620048095234,12000.0
2016-08-24,4.562344615204315,4.562344615204315,4.562344615204315,4.562344615204315,2000.0
2016-08-25,4.30034981445135,4.309383938355161,4.2822807050611695,4.309383938355161,19174.0
2016-08-26,4.354555545351341,4.354555545351341,4.32745231395506,4.3364868680175706,22997.0
2016-08-29,4.336486446926275,4.336486446926275,4.3184177713470495,4.3184177713470495,6252.0
2016-08-30,4.3635888438888175,4.3635888438888175,4.3635888438888175,4.3635888438888175,16000.0
2016-08-31,4.164833261264719,4.173867382460791,4.164833261264719,4.173867382460791,23558.0
2016-09-01,4.092558253944367,4.119661046240391,4.092558253944367,4.119661046240391,4331.0
2016-09-02,4.200971396110491,4.228074195576771,4.200971396110491,4.228074195576771,18700.0
2016-09-05,4.345520224113878,4.345520224113878,4.345520224113878,4.345520224113878,4000.0
2016-09-06,4.345520457943271,4.354555010896929,4.345520457943271,4.354555010896929,10370.0
2016-09-07,4.490069417031823,4.499103969096445,4.490069417031823,4.499103969096445,21500.0
2016-09-08,4.490070004600368,4.490070004600368,4.462967206442147,4.462967206442147,16500.0
2016-09-09,4.408761290733166,4.426829966892268,4.408761290733166,4.426829966892268,3866.0
2016-09-12,4.292733606038273,4.292733606038273,4.292733606038273,4.292733606038273,0.0
2016-09-13,4.177715929799889,4.177715929799889,4.177715929799889,4.177715929799889,0.0
2016-09-14,4.219040187018886,4.219040187018886,4.191936956026892,4.191936956026892,8500.0
2016-09-15,4.191936956026892,4.191936956026892,4.191936956026892,4.191936956026892,13383.0
2016-09-16,4.182902169243841,4.182902169243841,4.182902169243841,4.182902169243841,10785.0
2016-09-19,4.173867915070392,4.173867915070392,4.137730564092473,4.155799239581432,22100.0
2016-09-20,4.160795674584125,4.160795674584125,4.160795674584125,4.160795674584125,0.0
2016-09-21,4.388668305600819,4.388668305600819,4.388668305600819,4.388668305600819,0.0
2016-09-22,4.390692250446808,4.390692250446808,4.390692250446808,4.390692250446808,100.0
2016-09-23,4.300475528901089,4.300475528901089,4.300475528901089,4.300475528901089,0.0
2016-09-26,4.3635897975980384,4.3635897975980384,4.282280531797171,4.282280531797171,42843.0
2016-09-27,4.282280531797171,4.282280531797171,4.282280531797171,4.282280531797171,2000.0
2016-09-28,4.182902169243841,4.182902169243841,4.182902169243841,4.182902169243841,500.0
2016-09-29,4.237109459255403,4.237109459255403,4.237109459255403,4.237109459255403,32000.0
2016-09-30,4.191358004791494,4.191358004791494,4.191358004791494,4.191358004791494,0.0
2016-10-03,4.111531407270179,4.111531407270179,4.111531407270179,4.111531407270179,0.0
2016-10-04,4.128696309919023,4.128696309919023,4.128696309919023,4.128696309919023,1099.0
2016-10-05,3.749253521089412,3.776356316725376,3.749253521089412,3.776356316725376,6236.0
2016-10-06,3.758287751720648,3.758287751720648,3.7402190771754977,3.7402190771754977,5638.0
2016-10-07,3.676978907963209,3.676978907963209,3.667944355353275,3.676978907963209,67411.0
2016-10-10,3.713116097521593,3.722150218952768,3.713116097521593,3.722150218952768,11000.0
2016-10-11,3.71311644627217,3.71311644627217,3.686013217850679,3.686013217850679,12649.0
2016-10-12,3.66794459807574,3.66794459807574,3.66794459807574,3.66794459807574,10000.0
2016-10-13,3.722150218952768,3.749253444828617,3.704081545299256,3.722150218952768,45088.0
2016-10-14,3.776356316725376,3.776356316725376,3.776356316725376,3.776356316725376,51000.0
2016-10-17,3.667944355353275,3.676978907963209,3.667944355353275,3.676978907963209,10130.0
2016-10-18,3.7402190771754977,3.7402190771754977,3.7402190771754977,3.7402190771754977,10000.0
2016-10-19,3.9215202317766615,3.9215202317766615,3.9215202317766615,3.9215202317766615,0.0
2016-10-20,3.911872395724167,3.911872395724167,3.911872395724167,3.911872395724167,995.0
2016-10-21,3.9299404833365728,3.948009158378465,3.920906361211224,3.948009158378465,25149.0
2016-10-24,3.948009158378465,3.948009158378465,3.948009158378465,3.948009158378465,2000.0
2016-10-25,3.962599778680784,3.962599778680784,3.962599778680784,3.962599778680784,0.0
2016-10-26,3.884045777017509,3.884045777017509,3.884045777017509,3.884045777017509,0.0
2016-10-27,3.8938033502427607,3.8938033502427607,3.884769227613967,3.884769227613967,3162.0
2016-10-28,3.8344653279333247,3.8344653279333247,3.8344653279333247,3.8344653279333247,0.0
2016-10-31,3.919568775058992,3.919568775058992,3.919568775058992,3.919568775058992,0.0
2016-11-01,3.929940538603525,3.929940538603525,3.929940538603525,3.929940538603525,2000.0
2016-11-02,4.029318611574724,4.0473872875139785,4.029318611574724,4.038352734148743,8861.0
2016-11-03,3.993181371771288,4.002215494598865,3.993181371771288,4.002215494598865,22000.0
2016-11-04,4.038352121995654,4.038352121995654,4.011249327590753,4.011249327590753,10482.0
2016-11-07,4.02931872466405,4.02931872466405,3.984146818152484,4.002215494598865,57442.0
2016-11-08,3.8847690445887615,3.8847690445887615,3.8576658163968753,3.866700369391237,4550.0
2016-11-09,3.839597036491506,3.893803060605856,3.821528361786723,3.893803060605856,80269.0
2016-11-10,3.93897474066887,3.9751120880408735,3.93897474066887,3.9751120880408735,13000.0
2016-11-11,3.722150624948835,3.722150624948835,3.66794459807574,3.66794459807574,22900.0
2016-11-14,3.433051699966084,3.433051699966084,3.3969143476604846,3.3969143476604846,21315.0
2016-11-15,3.433051559391367,3.4420858970978334,3.433051559391367,3.4420858970978334,18000.0
2016-11-16,3.577601049800494,3.586635387182997,3.5685667124179914,3.5685667124179914,2200.0
2016-11-17,3.5414640212033723,3.5414640212033723,3.5414640212033723,3.5414640212033723,767.0
2016-11-18,3.469188966589237,3.469188966589237,3.424017277322894,3.424017277322894,18000.0
2016-11-21,3.396914236091665,3.433051587210364,3.396914236091665,3.433051587210364,11800.0
2016-11-22,3.4495028156221617,3.4495028156221617,3.4495028156221617,3.4495028156221617,0.0
2016-11-23,3.3013490037254654,3.3013490037254654,3.3013490037254654,3.3013490037254654,0.0
2016-11-24,3.297536250707953,3.297536250707953,3.288501913667476,3.288501913667476,16500.0
2016-11-25,3.288502424624353,3.288502424624353,3.270433532340326,3.270433532340326,6048.0
2016-11-28,3.3607768975889334,3.3607768975889334,3.351742559775345,3.351742559775345,38000.0
2016-11-29,3.415868324081649,3.415868324081649,3.415868324081649,3.415868324081649,0.0
2016-11-30,3.3460508110154765,3.3460508110154765,3.3460508110154765,3.3460508110154765,0.0
2016-12-01,3.324639391665145,3.342708066451728,3.324639391665145,3.324639391665145,19000.0
2016-12-02,3.333673729058437,3.333673729058437,3.324639391665145,3.324639391665145,8900.0
2016-12-05,3.387879799325224,3.387879799325224,3.387879799325224,3.387879799325224,1000.0
2016-12-06,3.3628911862214137,3.3628911862214137,3.3628911862214137,3.3628911862214137,0.0
2016-12-07,3.3698111795502848,3.3698111795502848,3.3698111795502848,3.3698111795502848,18500.0
2016-12-08,3.3969141368409344,3.4059484743566446,3.387879799325224,3.387879799325224,20000.0
2016-12-09,3.3788454618095143,3.3788454618095143,3.3788454618095143,3.387879799325224,15000.0
2016-12-12,3.2820604850541915,3.2820604850541915,3.2820604850541915,3.2820604850541915,0.0
2016-12-13,3.2975367004505265,3.2975367004505265,3.2975367004505265,3.2975367004505265,13000.0
2016-12-14,3.333673224657034,3.333673224657034,3.333673224657034,3.333673224657034,1500.0
2016-12-15,3.1891246275263483,3.225261982902978,3.1891246275263483,3.225261982902978,25000.0
2016-12-16,3.0813804400691454,3.0813804400691454,3.0813804400691454,3.0813804400691454,0.0
2016-12-19,3.1073724414754915,3.1073724414754915,3.1073724414754915,3.1073724414754915,0.0
2016-12-20,3.1168498160224165,3.1168498160224165,3.10781547747029,3.10781547747029,2248.0
2016-12-21,3.09143602184344,3.09143602184344,3.09143602184344,3.09143602184344,0.0
2016-12-22,3.0807120709122997,3.0807120709122997,3.0807120709122997,3.0807120709122997,1000.0
2016-12-23,3.116849283341523,3.125883620349648,3.116849283341523,3.125883620349648,7000.0
2016-12-28,3.180089690863916,3.198158365155539,3.180089690863916,3.189124028009727,35000.0
2016-12-29,3.333673996461386,3.333673996461386,3.3065709821075067,3.3156053202254663,16828.0
2016-12-30,3.388648078106301,3.388648078106301,3.388648078106301,3.388648078106301,0.0
2017-01-03,3.489263269349092,3.489263269349092,3.489263269349092,3.489263269349092,0.0
2017-01-04,3.504350337951287,3.504350337951287,3.504350337951287,3.504350337951287,0.0
2017-01-05,3.5233953448009565,3.5414640212033723,3.5233953448009565,3.5414640212033723,21315.0
2017-01-06,3.595669841097712,3.686013217850679,3.595669841097712,3.686013217850679,12000.0
2017-01-09,3.613738343924896,3.613738343924896,3.5866353321929307,3.5866353321929307,8000.0
2017-01-10,3.604704006680908,3.604704006680908,3.5866353321929307,3.5866353321929307,45000.0
2017-01-11,3.586364455502893,3.586364455502893,3.586364455502893,3.586364455502893,0.0
2017-01-12,3.5937000633306515,3.5937000633306515,3.5937000633306515,3.5937000633306515,0.0
2017-01-13,3.577601049800494,3.577601049800494,3.5685667124179914,3.5685667124179914,13459.0
2017-01-16,3.645259390628416,3.645259390628416,3.645259390628416,3.645259390628416,0.0
2017-01-17,3.67689759726664,3.67689759726664,3.67689759726664,3.67689759726664,0.0
2017-01-18,3.69504776618594,3.731185116840813,3.69504776618594,3.69504776618594,72785.0
2017-01-19,3.686013084840552,3.704081759539136,3.65891028818827,3.65891028818827,60800.0
2017-01-20,3.667944410141969,3.667944410141969,3.6498757354433855,3.65891028818827,25150.0
2017-01-23,3.704082373309404,3.767322960629069,3.704082373309404,3.767322960629069,158500.0
2017-01-24,3.785391234915913,3.812494033170839,3.785391234915913,3.812494033170839,22650.0
2017-01-25,3.776356316725376,3.776356316725376,3.776356316725376,3.776356316725376,5000.0
2017-01-27,3.713116611479201,3.713116611479201,3.640841906861121,3.640841906861121,125250.0
2017-01-30,3.69504776618594,3.69504776618594,3.69504776618594,3.69504776618594,3548.0
2017-01-31,3.686012871645744,3.722150218952768,3.686012871645744,3.722150218952768,115000.0
2017-02-01,3.758287935398228,3.758287935398228,3.758287935398228,3.758287935398228,10000.0
2017-02-02,3.776357084079732,3.776357084079732,3.749254282936487,3.767322960629069,155000.0
2017-02-03,3.7944251157383664,3.821528343058308,3.7944251157383664,3.821528343058308,30550.0
2017-02-06,3.848632174620658,3.866700852073708,3.848632174620658,3.8576662979515577,37500.0
2017-02-07,3.929940082793751,4.020283448795337,3.929940082793751,4.011249327590753,340288.0
2017-02-08,4.047386673991388,4.047386673991388,4.011249327590753,4.011249327590753,11100.0
2017-02-09,3.984146706330979,4.056421410087998,3.984146706330979,4.038352734148743,16104.0
2017-02-10,3.9480095626715817,3.9480095626715817,3.8938035319949775,3.902838085836697,93750.0
2017-02-13,3.993181245811444,3.993181245811444,3.966078016601195,3.966078016601195,52100.0
2017-02-14,3.948009209180384,3.948009209180384,3.9389750869387856,3.9389750869387856,35726.0
2017-02-15,3.8950587266707686,3.8950587266707686,3.8950587266707686,3.8950587266707686,0.0
2017-02-16,3.929941073479356,3.929941073479356,3.911872395724167,3.911872395724167,39000.0
2017-02-17,3.8910387353702816,3.8910387353702816,3.8910387353702816,3.8910387353702816,0.0
2017-02-20,3.911871863307533,3.929940538603525,3.902837741055137,3.929940538603525,27700.0
2017-02-21,3.875734440830916,3.875734440830916,3.875734440830916,3.875734440830916,10000.0
2017-02-22,3.816035459755737,3.816035459755737,3.816035459755737,3.816035459755737,0.0
2017-02-23,3.830562648145304,3.839597201281037,3.821528525800775,3.839597201281037,19800.0
2017-02-24,3.821528525800775,3.839597201281037,3.821528525800775,3.839597201281037,16750.0
2017-02-27,3.785391163936152,3.785391163936152,3.758287935398228,3.758287935398228,13203.0
2017-02-28,3.613738343924896,3.613738343924896,3.5866353321929307,3.5866353321929307,356963.0
2017-03-01,3.604704006680908,3.604704006680908,3.5866353321929307,3.5866353321929307,50000.0
2017-03-02,3.5101594030240952,3.5101594030240952,3.5101594030240952,3.5101594030240952,0.0
2017-03-03,3.49629202294683,3.49629202294683,3.4872576849829726,3.4872576849829726,35350.0
2017-03-06,3.51436082524564,3.5233951629806426,3.51436082524564,3.5233951629806426,43250.0
2017-03-07,3.4601545168727728,3.4601545168727728,3.4601545168727728,3.4601545168727728,1000.0
2017-03-08,3.405948685736884,3.424017361889684,3.3969143476604846,3.3969143476604846,182209.0
2017-03-09,3.433051882999346,3.433051882999346,3.414983205883215,3.414983205883215,8750.0
2017-03-10,3.4696855135079097,3.4696855135079097,3.4696855135079097,3.4696855135079097,0.0
2017-03-13,3.5097986315170284,3.5097986315170284,3.5097986315170284,3.5097986315170284,0.0
2017-03-14,3.4872576849829726,3.4872576849829726,3.4872576849829726,3.4872576849829726,90000.0
2017-03-15,3.414983205883215,3.414983205883215,3.414983205883215,3.414983205883215,2225.0
2017-03-16,3.5595324744935275,3.622773053333664,3.5595324744935275,3.6137385003031306,101878.0
2017-03-17,3.588523600246111,3.588523600246111,3.588523600246111,3.588523600246111,0.0
2017-03-20,3.604704190415661,3.604704190415661,3.604704190415661,3.604704190415661,4160.0
2017-03-21,3.6850374894918447,3.6850374894918447,3.6850374894918447,3.6850374894918447,0.0
2017-03-22,3.6961949385061623,3.6961949385061623,3.6961949385061623,3.6961949385061623,0.0
2017-03-23,3.65691328794261,3.65691328794261,3.65691328794261,3.65691328794261,0.0
2017-03-24,3.656037469208006,3.656037469208006,3.656037469208006,3.656037469208006,0.0
2017-03-27,3.658910475659161,3.66794459807574,3.658910475659161,3.66794459807574,16150.0
2017-03-28,3.722150218952768,3.722150218952768,3.722150218952768,3.722150218952768,5330.0
2017-03-29,3.6227732870861815,3.6227732870861815,3.613738733472711,3.6227732870861815,100320.0
2017-03-30,3.6318071200780704,3.6318071200780704,3.6318071200780704,3.6318071200780704,36981.0
2017-03-31,3.5956701189759817,3.5956701189759817,3.5956701189759817,3.5956701189759817,1000.0
2017-04-03,3.704289764098958,3.704289764098958,3.704289764098958,3.704289764098958,0.0
2017-04-04,3.7539963520643314,3.7539963520643314,3.7539963520643314,3.7539963520643314,0.0
2017-04-05,3.7402190771754977,3.7402190771754977,3.7402190771754977,3.7402190771754977,12000.0
2017-04-06,3.776040373402928,3.776040373402928,3.776040373402928,3.776040373402928,0.0
2017-04-07,3.7763561562899937,3.848631280094748,3.7763561562899937,3.8305621760501953,69701.0
2017-04-10,3.7944249907464105,3.7944249907464105,3.767322195110445,3.776356316725376,22375.0
2017-04-11,3.767322195110445,3.776356316725376,3.767322195110445,3.776356316725376,1639.0
2017-04-12,3.911871735310639,3.911871735310639,3.893803060605856,3.893803060605856,1500.0
2017-04-13,3.893803060605856,3.893803060605856,3.893803060605856,3.893803060605856,2630.0
2017-04-18,3.885121415000575,3.885121415000575,3.885121415000575,3.885121415000575,0.0
2017-04-19,3.793720800174892,3.793720800174892,3.793720800174892,3.793720800174892,0.0
2017-04-20,3.7884990320101504,3.7884990320101504,3.7884990320101504,3.7884990320101504,0.0
2017-04-21,3.79227532966872,3.79227532966872,3.79227532966872,3.79227532966872,0.0
2017-04-24,3.740219366760056,3.749253920127717,3.73118524418361,3.73118524418361,11000.0
2017-04-26,3.658910702985978,3.658910702985978,3.5956701189759817,3.5956701189759817,75000.0
2017-04-27,3.5866357806024998,3.5956701189759817,3.5866357806024998,3.5956701189759817,10200.0
2017-04-28,3.5324296548325167,3.5504983310908425,3.5324296548325167,3.5504983310908425,6656.0
2017-05-01,3.5866351205686,3.5866351205686,3.5776007838576707,3.5776007838576707,15000.0
2017-05-02,3.556767838847157,3.556767838847157,3.556767838847157,3.556767838847157,0.0
2017-05-03,3.5391961442676747,3.5391961442676747,3.5391961442676747,3.5391961442676747,0.0
2017-05-04,3.5414640212033723,3.5414640212033723,3.5414640212033723,3.5414640212033723,16087.0
2017-05-05,3.4511201517819807,3.469188826760243,3.4511201517819807,3.469188826760243,37327.0
2017-05-08,3.5053263047579124,3.5053263047579124,3.5053263047579124,3.5053263047579124,2000.0
2017-05-09,3.514360614645382,3.514360614645382,3.514360614645382,3.514360614645382,580.0
2017-05-10,3.573598914589263,3.573598914589263,3.573598914589263,3.573598914589263,0.0
2017-05-11,3.5685667124179914,3.5685667124179914,3.5685667124179914,3.5685667124179914,29654.0
2017-05-12,3.676978907963209,3.676978907963209,3.676978907963209,3.676978907963209,1000.0
2017-05-15,3.722150269065895,3.722150269065895,3.704081595169116,3.713116147513088,27975.0
2017-05-16,3.7040818376256186,3.7040818376256186,3.7040818376256186,3.7040818376256186,1500.0
2017-05-17,3.7763564262657976,3.7763564262657976,3.7402190771754977,3.7402190771754977,29349.0
2017-05-18,3.803459723283369,3.803459723283369,3.803459723283369,3.803459723283369,18000.0
2017-05-19,3.713116147513088,3.722150269065895,3.713116147513088,3.713116147513088,39654.0
2017-05-22,3.7040818376256186,3.7040818376256186,3.7040818376256186,3.7040818376256186,4109.0
2017-05-23,3.74925386395855,3.74925386395855,3.74925386395855,3.74925386395855,4109.0
2017-05-24,3.658910583015641,3.658910583015641,3.640841906861121,3.640841906861121,11000.0
2017-05-25,3.6456835892477626,3.6456835892477626,3.6456835892477626,3.6456835892477626,0.0
2017-05-26,3.62277299797678,3.658910347964327,3.62277299797678,3.6318071200780704,52231.0
2017-05-29,3.65891028818827,3.65891028818827,3.65891028818827,3.65891028818827,5000.0
2017-05-30,3.640841906861121,3.640841906861121,3.640841906861121,3.640841906861121,1000.0
2017-05-31,3.604704190415661,3.604704190415661,3.604704190415661,3.604704190415661,5000.0
2017-06-01,3.6357014493929496,3.6357014493929496,3.6357014493929496,3.6357014493929496,0.0
2017-06-02,3.622773053333664,3.622773053333664,3.595669825033263,3.6137385003031306,42745.0
2017-06-05,3.634933170611872,3.634933170611872,3.634933170611872,3.634933170611872,0.0
2017-06-06,3.65891028818827,3.65891028818827,3.65891028818827,3.65891028818827,1000.0
2017-06-07,3.776356262737597,3.794424936500316,3.776356262737597,3.794424936500316,29028.0
2017-06-08,3.7214818497959214,3.7214818497959214,3.7214818497959214,3.7214818497959214,0.0
2017-06-09,3.749253740719949,3.749253740719949,3.7040818376256186,3.7040818376256186,3203.0
2017-06-13,3.62277299797678,3.6318071200780704,3.62277299797678,3.6318071200780704,20000.0
2017-06-14,3.640841906861121,3.640841906861121,3.640841906861121,3.640841906861121,99.0
2017-06-15,3.5414640212033723,3.5414640212033723,3.5414640212033723,3.5414640212033723,300.0
2017-06-16,3.49629202294683,3.49629202294683,3.4872576849829726,3.4872576849829726,1014.0
2017-06-19,3.5053263642956223,3.5053263642956223,3.4782231366477125,3.4782231366477125,15500.0
2017-06-20,3.469188826760243,3.469188826760243,3.469188826760243,3.469188826760243,3901.0
2017-06-21,3.4601545168727728,3.4601545168727728,3.4601545168727728,3.4601545168727728,5000.0
2017-06-22,3.5583580471621783,3.5583580471621783,3.5583580471621783,3.5583580471621783,0.0
2017-06-23,3.559532697605789,3.559532697605789,3.5414640212033723,3.5414640212033723,5500.0
2017-06-26,3.604704190415661,3.604704190415661,3.604704190415661,3.604704190415661,9000.0
2017-06-27,3.538608847359608,3.538608847359608,3.538608847359608,3.538608847359608,0.0
2017-06-28,3.5414640212033723,3.5414640212033723,3.5414640212033723,3.5414640212033723,5000.0
2017-06-29,3.4343434973394364,3.4343434973394364,3.4343434973394364,3.4343434973394364,0.0
2017-06-30,3.442086107175243,3.451120445433093,3.442086107175243,3.451120445433093,10392.0
2017-07-03,3.4389532630022623,3.4389532630022623,3.429879516252989,3.429879516252989,30000.0
2017-07-04,3.4026583576207106,3.4026583576207106,3.375437116719968,3.375437116719968,20255.0
2017-07-05,3.40547128507132,3.40547128507132,3.40547128507132,3.40547128507132,0.0
2017-07-06,3.3602024489354365,3.3602024489354365,3.3602024489354365,3.3602024489354365,0.0
2017-07-07,3.3482159169534578,3.3482159169534578,3.3482159169534578,3.3482159169534578,1000.0
2017-07-10,3.28469962519974,3.28469962519974,3.28469962519974,3.28469962519974,11381.0
2017-07-11,3.3780865101205086,3.3780865101205086,3.3780865101205086,3.3780865101205086,0.0
2017-07-12,3.384510532045085,3.384510532045085,3.384510532045085,3.384510532045085,10000.0
2017-07-13,3.309698014662961,3.309698014662961,3.309698014662961,3.309698014662961,0.0
2017-07-14,3.293773278972646,3.293773278972646,3.293773278972646,3.293773278972646,1920.0
2017-07-17,3.339142024732761,3.339142024732761,3.339142024732761,3.339142024732761,1920.0
2017-07-18,3.3935843318173253,3.402658078038688,3.3935843318173253,3.402658078038688,4269.0
2017-07-19,3.384510439987,3.393584185817991,3.384510439987,3.393584185817991,31818.0
2017-07-20,3.428400424608353,3.428400424608353,3.428400424608353,3.428400424608353,0.0
2017-07-21,3.4274297036531194,3.4274297036531194,3.4274297036531194,3.4274297036531194,0.0
2017-07-24,3.3585962646184497,3.3585962646184497,3.3585962646184497,3.3585962646184497,0.0
2017-07-25,3.3482159169534578,3.3482159169534578,3.3482159169534578,3.3482159169534578,1000.0
2017-07-26,3.357289664031846,3.357289664031846,3.3482159169534578,3.3482159169534578,2100.0
2017-07-27,3.4480270216711824,3.4752482620131038,3.4480270216711824,3.4752482620131038,68262.0
2017-07-28,3.4208058624800826,3.4208058624800826,3.4208058624800826,3.4208058624800826,1000.0
2017-07-31,3.462445761691942,3.462445761691942,3.462445761691942,3.462445761691942,0.0
2017-08-01,3.45710095446729,3.45710095446729,3.45710095446729,3.45710095446729,15000.0
2017-08-02,3.466174556021428,3.466174556021428,3.448027062246593,3.448027062246593,21781.0
2017-08-03,3.438953315359175,3.448027062246593,3.438953315359175,3.448027062246593,5884.0
2017-08-04,3.45710095446729,3.45710095446729,3.45710095446729,3.45710095446729,13381.0
2017-08-07,3.402658078038688,3.402658078038688,3.402658078038688,3.402658078038688,530.0
2017-08-08,3.4117319702593853,3.4117319702593853,3.4117319702593853,3.4117319702593853,7500.0
2017-08-09,3.4026582236497265,3.4117319702593853,3.4026582236497265,3.4117319702593853,27000.0
2017-08-10,3.448027062246593,3.448027062246593,3.448027062246593,3.448027062246593,16675.0
2017-08-11,3.5206170609852627,3.5387645537668213,3.502469351868526,3.5387645537668213,65000.0
2017-08-14,3.502469369117056,3.5115431155525205,3.502469369117056,3.5115431155525205,23400.0
2017-08-15,3.484322196273899,3.484322196273899,3.45710095446729,3.45710095446729,10800.0
2017-08-16,3.4480272071984204,3.45710095446729,3.4389534599295515,3.45710095446729,15600.0
2017-08-17,3.4933959529341414,3.52061741114913,3.4933959529341414,3.502469700227404,24464.0
2017-08-18,3.5115431155525205,3.5115431155525205,3.502469369117056,3.5115431155525205,53800.0
2017-08-21,3.4843219157860106,3.4933956623244438,3.466174422709144,3.4843219157860106,36926.0
2017-08-22,3.502469700227404,3.502469700227404,3.502469700227404,3.502469700227404,5600.0
2017-08-23,3.5024693158564006,3.5024693158564006,3.4933955695589165,3.4933955695589165,8086.0
2017-08-24,3.502469369117056,3.5115431155525205,3.502469369117056,3.5115431155525205,18100.0
2017-08-25,3.5115431155525205,3.5115431155525205,3.5115431155525205,3.5115431155525205,1000.0
2017-08-28,3.529690807376042,3.5387645537668213,3.529690807376042,3.5387645537668213,13800.0
2017-08-29,3.65672379324863,3.65672379324863,3.647649829728445,3.647649829728445,50000.0
2017-08-30,3.665797005230824,3.702091990813675,3.665797005230824,3.702091990813675,11663.0
2017-08-31,3.6657972526220153,3.6657972526220153,3.6476497586058816,3.6567237219491417,24800.0
2017-09-01,3.6567237219491417,3.6567237219491417,3.6567237219491417,3.6567237219491417,0.0
2017-09-04,3.702092396205431,3.7293138547085913,3.702092396205431,3.711166359929953,39550.0
2017-09-05,3.756534390346696,3.756534390346696,3.756534390346696,3.756534390346696,9800.0
2017-09-06,3.747460860476595,3.7656083528871456,3.747460860476595,3.756534390346696,18400.0
2017-09-07,3.6839446832678617,3.6839446832678617,3.6839446832678617,3.6839446832678617,1004.0
2017-09-08,3.729313368066044,3.756534390346696,3.729313368066044,3.756534390346696,6200.0
2017-09-11,3.683944559707419,3.702092052802712,3.674871029494956,3.674871029494956,76450.0
2017-09-12,3.60228108396833,3.60228108396833,3.60228108396833,3.60228108396833,9600.0
2017-09-13,3.62950204528705,3.62950204528705,3.62950204528705,3.62950204528705,1750.0
2017-09-14,3.584133153361933,3.584133153361933,3.5750594073062385,3.5750594073062385,11236.0
2017-09-15,3.593207191747633,3.593207191747633,3.593207191747633,3.593207191747633,1350.0
2017-09-18,3.5841332857207187,3.5841332857207187,3.529690807376042,3.5387645537668213,6700.0
2017-09-19,3.4933959529341414,3.502469700227404,3.4933959529341414,3.502469700227404,13150.0
2017-09-20,3.5115430621538843,3.5115430621538843,3.4933955695589165,3.4933955695589165,3500.0
2017-09-21,3.466174846687988,3.466174846687988,3.466174846687988,3.466174846687988,5883.0
2017-09-22,3.4389536037430144,3.466174846687988,3.4389536037430144,3.466174846687988,6500.0
2017-09-25,3.4389534599295515,3.45710095446729,3.4389534599295515,3.45710095446729,1781.0
2017-09-26,3.45710095446729,3.45710095446729,3.45710095446729,3.45710095446729,0.0
2017-09-27,3.475248249999354,3.475248249999354,3.429879516252989,3.429879516252989,8625.0
2017-09-28,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,0.0
2017-09-29,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,0.0
2017-10-02,3.438953408473686,3.438953408473686,3.438953408473686,3.438953408473686,3750.0
2017-10-03,3.438953408473686,3.438953408473686,3.438953408473686,3.438953408473686,0.0
2017-10-04,3.5115431155525205,3.5115431155525205,3.5115431155525205,3.5115431155525205,3900.0
2017-10-05,3.5115431155525205,3.5115431155525205,3.5115431155525205,3.5115431155525205,0.0
2017-10-06,3.5206174846687985,3.5206174846687985,3.5206174846687985,3.5206174846687985,10000.0
2017-10-09,3.538764423083462,3.5750594073062385,3.538764423083462,3.5750594073062385,22646.0
2017-10-10,3.565985806675472,3.584133299526936,3.565985806675472,3.584133299526936,49400.0
2017-10-11,3.5478384459875194,3.5478384459875194,3.5478384459875194,3.5478384459875194,2500.0
2017-10-12,3.5478384459875194,3.5478384459875194,3.5478384459875194,3.5478384459875194,0.0
2017-10-13,3.5478384459875194,3.5478384459875194,3.5478384459875194,3.5478384459875194,0.0
2017-10-16,3.5478384459875194,3.5478384459875194,3.5478384459875194,3.5478384459875194,24974.0
2017-10-17,3.52061741114913,3.52061741114913,3.502469700227404,3.502469700227404,15379.0
2017-10-18,3.4933955695589165,3.4933955695589165,3.4933955695589165,3.4933955695589165,5000.0
2017-10-19,3.4661747017361595,3.4661747017361595,3.4480272071984204,3.45710095446729,10200.0
2017-10-20,3.4933956623244438,3.4933956623244438,3.4843219157860106,3.4843219157860106,15000.0
2017-10-23,3.4843219157860106,3.4843219157860106,3.4843219157860106,3.4843219157860106,0.0
2017-10-24,3.4752482620131038,3.484322008793744,3.4752482620131038,3.4752482620131038,15600.0
2017-10-25,3.429879661340584,3.438953408473686,3.429879661340584,3.438953408473686,5200.0
2017-10-26,3.45710095446729,3.45710095446729,3.45710095446729,3.45710095446729,37626.0
2017-10-27,3.45710095446729,3.45710095446729,3.45710095446729,3.45710095446729,0.0
2017-10-30,3.429879609475977,3.429879609475977,3.4208058624800826,3.4208058624800826,17800.0
2017-10-31,3.4661747017361595,3.4661747017361595,3.45710095446729,3.45710095446729,15000.0
2017-11-01,3.4208058624800826,3.4208058624800826,3.4208058624800826,3.4208058624800826,5600.0
2017-11-02,3.429879609475977,3.429879609475977,3.4208058624800826,3.4208058624800826,10000.0
2017-11-03,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,5000.0
2017-11-06,3.3935847046013934,3.3935847046013934,3.3663634629470622,3.3663634629470622,24000.0
2017-11-07,3.3663634629470622,3.3663634629470622,3.3663634629470622,3.3663634629470622,0.0
2017-11-08,3.448027062246593,3.448027062246593,3.448027062246593,3.448027062246593,360.0
2017-11-09,3.448027062246593,3.448027062246593,3.448027062246593,3.448027062246593,0.0
2017-11-10,3.438953408473686,3.438953408473686,3.438953408473686,3.438953408473686,10000.0
2017-11-13,3.4117319702593853,3.4117319702593853,3.4117319702593853,3.4117319702593853,10000.0
2017-11-14,3.402658078038688,3.402658078038688,3.402658078038688,3.402658078038688,12600.0
2017-11-15,3.402658078038688,3.402658078038688,3.402658078038688,3.402658078038688,15000.0
2017-11-16,3.402658078038688,3.402658078038688,3.402658078038688,3.402658078038688,0.0
2017-11-17,3.4026582236497265,3.4117319702593853,3.4026582236497265,3.4117319702593853,24262.0
2017-11-20,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,9000.0
2017-11-21,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,0.0
2017-11-22,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,0.0
2017-11-23,3.438953408473686,3.438953408473686,3.438953408473686,3.438953408473686,35000.0
2017-11-24,3.438953408473686,3.438953408473686,3.438953408473686,3.438953408473686,0.0
2017-11-27,3.448027062246593,3.448027062246593,3.448027062246593,3.448027062246593,7801.0
2017-11-28,3.448027062246593,3.448027062246593,3.448027062246593,3.448027062246593,0.0
2017-11-29,3.45710095446729,3.45710095446729,3.45710095446729,3.45710095446729,25000.0
2017-11-30,3.4389530085118536,3.4389530085118536,3.384510532045085,3.384510532045085,93040.0
2017-12-01,3.384510532045085,3.384510532045085,3.384510532045085,3.384510532045085,70000.0
2017-12-04,3.375437011468684,3.375437011468684,3.339142024732761,3.339142024732761,12057.0
2017-12-05,3.330068132512064,3.330068132512064,3.330068132512064,3.330068132512064,5500.0
2017-12-06,3.257478186985439,3.257478186985439,3.257478186985439,3.257478186985439,20000.0
2017-12-07,3.2121094930699043,3.230256987218928,3.2121094930699043,3.230256987218928,10345.0
2017-12-08,3.2665520276511897,3.2665520276511897,3.248404533212532,3.248404533212532,24800.0
2017-12-11,3.257478186985439,3.257478186985439,3.257478186985439,3.257478186985439,4189.0
2017-12-12,3.257478186985439,3.257478186985439,3.257478186985439,3.257478186985439,6897.0
2017-12-13,3.257478186985439,3.257478186985439,3.257478186985439,3.257478186985439,0.0
2017-12-14,3.2937735685187746,3.3119210634140406,3.2937735685187746,3.3119210634140406,37800.0
2017-12-15,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,0.0
2017-12-18,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,2500.0
2017-12-19,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,0.0
2017-12-20,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,0.0
2017-12-21,3.357289293811699,3.384510532045085,3.357289293811699,3.384510532045085,31000.0
2017-12-22,3.384510532045085,3.384510532045085,3.384510532045085,3.384510532045085,0.0
2017-12-27,3.384510532045085,3.384510532045085,3.384510532045085,3.384510532045085,0.0
2017-12-28,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,70000.0
2017-12-29,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,27.0
2018-01-02,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,0.0
2018-01-03,3.5206170247865445,3.529690771084028,3.4752480769639487,3.4933955695589165,47780.0
2018-01-04,3.4661747017361595,3.4661747017361595,3.45710095446729,3.45710095446729,5500.0
2018-01-05,3.45710095446729,3.45710095446729,3.45710095446729,3.45710095446729,0.0
2018-01-08,3.4933955695589165,3.4933955695589165,3.4933955695589165,3.4933955695589165,1300.0
2018-01-09,3.466174649872993,3.466174649872993,3.438953408473686,3.438953408473686,6000.0
2018-01-10,3.438953408473686,3.438953408473686,3.438953408473686,3.438953408473686,0.0
2018-01-11,3.438953408473686,3.438953408473686,3.438953408473686,3.438953408473686,0.0
2018-01-12,3.475248169247577,3.4843219157860106,3.475248169247577,3.4843219157860106,10000.0
2018-01-15,3.529690899993915,3.529690899993915,3.529690899993915,3.529690899993915,2500.0
2018-01-16,3.575059698159832,3.6113546853354337,3.575059698159832,3.593207191747633,42928.0
2018-01-17,3.556912338208216,3.556912338208216,3.556912338208216,3.556912338208216,5827.0
2018-01-18,3.4933955695589165,3.4933955695589165,3.4933955695589165,3.4933955695589165,10000.0
2018-01-19,3.4843219157860106,3.4843219157860106,3.4843219157860106,3.4843219157860106,6475.0
2018-01-22,3.466174846687988,3.466174846687988,3.466174846687988,3.466174846687988,2300.0
2018-01-23,3.4752482620131038,3.4752482620131038,3.4752482620131038,3.4752482620131038,6544.0
2018-01-24,3.4752482620131038,3.4752482620131038,3.4752482620131038,3.4752482620131038,0.0
2018-01-25,3.584133299526936,3.584133299526936,3.584133299526936,3.584133299526936,10000.0
2018-01-29,3.5478384459875194,3.5478384459875194,3.5478384459875194,3.5478384459875194,2560.0
2018-01-30,3.4208058624800826,3.4208058624800826,3.4208058624800826,3.4208058624800826,2000.0
2018-01-31,3.4208058624800826,3.4208058624800826,3.4208058624800826,3.4208058624800826,0.0
2018-02-01,3.4298794634787027,3.4298794634787027,3.4117319702593853,3.4117319702593853,7000.0
2018-02-02,3.4117319702593853,3.4117319702593853,3.4117319702593853,3.4117319702593853,0.0
2018-02-05,3.339142024732761,3.339142024732761,3.339142024732761,3.339142024732761,4000.0
2018-02-06,3.275625732979042,3.275625732979042,3.275625732979042,3.275625732979042,3000.0
2018-02-07,3.275625774870518,3.275625774870518,3.239330785993203,3.248404533212532,18500.0
2018-02-08,3.1576668032445125,3.1576668032445125,3.1576668032445125,3.1576668032445125,17088.0
2018-02-09,3.175814296201708,3.175814296201708,3.1576668032445125,3.1576668032445125,31256.0
2018-02-12,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,6000.0
2018-02-13,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,0.0
2018-02-14,3.1485929110238158,3.1485929110238158,3.1485929110238158,3.1485929110238158,5000.0
2018-02-15,3.19396210030584,3.266552079206136,3.19396210030584,3.266552079206136,13827.0
2018-02-16,3.320994675718291,3.3482159169534578,3.320994675718291,3.3482159169534578,19000.0
2018-02-19,3.3028473365432696,3.3028473365432696,3.275625877695577,3.28469962519974,11641.0
2018-02-20,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,1369.0
2018-02-21,3.2121092027775338,3.2121092027775338,3.2121092027775338,3.2121092027775338,3997.0
2018-02-22,3.1848882414588133,3.1848882414588133,3.1848882414588133,3.1848882414588133,2844.0
2018-02-23,3.1758141107903257,3.1758141107903257,3.1758141107903257,3.1758141107903257,280.0
2018-02-26,3.166740747368978,3.1848882414588133,3.166740747368978,3.1848882414588133,13000.0
2018-02-27,3.2121092027775338,3.2121092027775338,3.2121092027775338,3.2121092027775338,650.0
2018-02-28,3.1213717112573045,3.1213717112573045,3.1213717112573045,3.1213717112573045,1000.0
2018-03-01,3.1576670316062336,3.1576670316062336,3.112298295932189,3.112298295932189,17615.0
2018-03-02,3.112298295932189,3.112298295932189,3.112298295932189,3.112298295932189,0.0
2018-03-05,3.112298295932189,3.112298295932189,3.112298295932189,3.112298295932189,0.0
2018-03-06,3.1667406954652098,3.1667406954652098,3.1667406954652098,3.1667406954652098,1542.0
2018-03-07,3.221183094998231,3.221183094998231,3.221183094998231,3.221183094998231,1727.0
2018-03-08,3.1667406954652098,3.1939619361537988,3.1667406954652098,3.1667406954652098,4353.0
2018-03-09,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,1500.0
2018-03-12,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,500.0
2018-03-13,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,0.0
2018-03-14,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,0.0
2018-03-15,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,0.0
2018-03-16,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,0.0
2018-03-19,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,0.0
2018-03-20,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,0.0
2018-03-21,3.130445707880424,3.1667406954652098,3.130445707880424,3.1667406954652098,2513.0
2018-03-22,3.193962133679511,3.193962133679511,3.193962133679511,3.193962133679511,1500.0
2018-03-23,3.1485929110238158,3.1485929110238158,3.1485929110238158,3.1485929110238158,1500.0
2018-03-26,3.2484043878049977,3.2484043878049977,3.2393306409918345,3.2393306409918345,1830.0
2018-03-27,3.2393306409918345,3.2393306409918345,3.2393306409918345,3.2393306409918345,0.0
2018-03-28,3.221183094998231,3.221183094998231,3.221183094998231,3.221183094998231,5000.0
2018-03-29,3.184888108335632,3.221183094998231,3.184888108335632,3.221183094998231,31512.0
2018-04-03,3.184888108335632,3.221183094998231,3.184888108335632,3.221183094998231,31512.0
2018-04-04,3.2030353105568365,3.2030353105568365,3.2030353105568365,3.2030353105568365,4000.0
2018-04-05,3.1939616026880286,3.1939616026880286,3.1758141107903257,3.1758141107903257,7700.0
2018-04-06,3.193962133679511,3.2030358811368598,3.193962133679511,3.193962133679511,15774.0
2018-04-09,3.402658244646409,3.402658244646409,3.221183094998231,3.221183094998231,9916.0
2018-04-10,3.1848882414588133,3.1848882414588133,3.1848882414588133,3.1848882414588133,18000.0
2018-04-11,3.193962133679511,3.193962133679511,3.193962133679511,3.193962133679511,80.0
2018-04-12,3.28469962519974,3.28469962519974,3.28469962519974,3.28469962519974,4261.0
2018-04-13,3.221183291554545,3.248404533212532,3.221183291554545,3.248404533212532,26543.0
2018-04-16,3.2937734241434384,3.302847171193344,3.2937734241434384,3.302847171193344,23000.0
2018-04-17,3.257478186985439,3.257478186985439,3.257478186985439,3.257478186985439,3500.0
2018-04-18,3.2665520276511897,3.275625774870518,3.248404533212532,3.248404533212532,21880.0
2018-04-19,3.330068132512064,3.330068132512064,3.330068132512064,3.330068132512064,2725.0
2018-04-20,3.3209944787391565,3.3209944787391565,3.3209944787391565,3.3209944787391565,367.0
2018-04-23,3.3209944787391565,3.3209944787391565,3.3209944787391565,3.3209944787391565,367.0
2018-04-24,3.3209944787391565,3.3209944787391565,3.3209944787391565,3.3209944787391565,0.0
2018-04-26,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,600.0
2018-04-27,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,0.0
2018-04-30,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,3918.0
2018-05-01,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,3918.0
2018-05-02,3.275625732979042,3.2846994800823284,3.275625732979042,3.275625732979042,22204.0
2018-05-03,3.275625732979042,3.2846994800823284,3.275625732979042,3.275625732979042,22204.0
2018-05-04,3.3482159169534578,3.3482159169534578,3.3482159169534578,3.3482159169534578,750.0
2018-05-07,3.3482159169534578,3.3482159169534578,3.3482159169534578,3.3482159169534578,750.0
2018-05-08,3.3482159169534578,3.3482159169534578,3.3482159169534578,3.3482159169534578,0.0
2018-05-09,3.339142024732761,3.339142024732761,3.339142024732761,3.339142024732761,5000.0
2018-05-10,3.339142024732761,3.339142024732761,3.339142024732761,3.339142024732761,1000.0
2018-05-11,3.3119207846808174,3.339142024732761,3.3119207846808174,3.339142024732761,108880.0
2018-05-14,3.3119207846808174,3.339142024732761,3.3119207846808174,3.339142024732761,108880.0
2018-05-15,3.339142024732761,3.339142024732761,3.339142024732761,3.339142024732761,10000.0
2018-05-16,3.339142024732761,3.339142024732761,3.339142024732761,3.339142024732761,0.0
2018-05-17,3.248404533212532,3.248404533212532,3.248404533212532,3.248404533212532,1000.0
2018-05-18,3.248404533212532,3.248404533212532,3.248404533212532,3.248404533212532,427.0
2018-05-21,3.28469962519974,3.28469962519974,3.28469962519974,3.28469962519974,1914.0
2018-05-22,3.266552079206136,3.266552079206136,3.266552079206136,3.266552079206136,250.0
2018-05-23,3.257478186985439,3.257478186985439,3.257478186985439,3.257478186985439,2530.0
2018-05-24,3.27562556933749,3.293773278972646,3.27562556933749,3.293773278972646,12000.0
2018-05-25,3.27562556933749,3.293773278972646,3.27562556933749,3.293773278972646,12000.0
2018-05-28,3.293773278972646,3.293773278972646,3.293773278972646,3.293773278972646,0.0
2018-05-29,3.293773278972646,3.293773278972646,3.293773278972646,3.293773278972646,0.0
2018-05-30,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,25000.0
2018-05-31,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,0.0
2018-06-01,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,687.0
2018-06-04,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,0.0
2018-06-05,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,0.0
2018-06-06,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,0.0
2018-06-07,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,0.0
2018-06-08,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,20000.0
2018-06-12,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,20000.0
2018-06-13,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,0.0
2018-06-14,3.3209944787391565,3.3209944787391565,3.3209944787391565,3.3209944787391565,20000.0
2018-06-15,3.375437116719968,3.375437116719968,3.375437116719968,3.375437116719968,10000.0
2018-06-18,3.3754370643787888,3.3754370643787888,3.357289570726364,3.357289570726364,1280.0
2018-06-19,3.339142024732761,3.3572895181007225,3.339142024732761,3.339142024732761,14000.0
2018-06-20,3.339142024732761,3.3572895181007225,3.339142024732761,3.339142024732761,14000.0
2018-06-21,3.339142024732761,3.339142024732761,3.339142024732761,3.339142024732761,0.0
2018-06-22,3.339142024732761,3.339142024732761,3.339142024732761,3.339142024732761,0.0
2018-06-25,3.3209944787391565,3.3209944787391565,3.3209944787391565,3.3209944787391565,20000.0
2018-06-26,3.293773278972646,3.293773278972646,3.293773278972646,3.293773278972646,34000.0
2018-06-27,3.293773278972646,3.293773278972646,3.293773278972646,3.293773278972646,0.0
2018-06-28,3.293773278972646,3.293773278972646,3.293773278972646,3.293773278972646,0.0
2018-06-29,3.293773278972646,3.293773278972646,3.293773278972646,3.293773278972646,2800.0
2018-07-02,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,800.0
2018-07-03,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,1083.0
2018-07-04,3.402658078038688,3.402658078038688,3.402658078038688,3.402658078038688,20000.0
2018-07-05,3.4117319702593853,3.4117319702593853,3.4117319702593853,3.4117319702593853,2500.0
2018-07-06,3.4117319702593853,3.4117319702593853,3.4117319702593853,3.4117319702593853,0.0
2018-07-09,3.393584185817991,3.393584185817991,3.393584185817991,3.393584185817991,5000.0
2018-07-10,3.384510532045085,3.384510532045085,3.384510532045085,3.384510532045085,5000.0
2018-07-11,3.4117319702593853,3.4117319702593853,3.4117319702593853,3.4117319702593853,1330.0
2018-07-12,3.302847171193344,3.302847171193344,3.302847171193344,3.302847171193344,11500.0
2018-07-13,3.3119210634140406,3.3119210634140406,3.3119210634140406,3.3119210634140406,3900.0
2018-07-16,3.28469962519974,3.28469962519974,3.28469962519974,3.28469962519974,20000.0
2018-07-17,3.28469962519974,3.28469962519974,3.28469962519974,3.28469962519974,0.0
2018-07-18,3.28469962519974,3.28469962519974,3.28469962519974,3.28469962519974,0.0
2018-07-19,3.257478186985439,3.257478186985439,3.257478186985439,3.257478186985439,10000.0
2018-07-20,3.248404533212532,3.248404533212532,3.248404533212532,3.248404533212532,10000.0
2018-07-23,3.248404533212532,3.248404533212532,3.248404533212532,3.248404533212532,0.0
2018-07-24,3.248404533212532,3.248404533212532,3.248404533212532,3.248404533212532,0.0
2018-07-25,3.248404533212532,3.248404533212532,3.248404533212532,3.248404533212532,0.0
2018-07-26,3.2030353105568365,3.2030353105568365,3.2030353105568365,3.2030353105568365,11802.0
2018-07-27,3.175814442361406,3.175814442361406,3.1667406954652098,3.1667406954652098,11428.0
2018-07-30,3.175814442361406,3.175814442361406,3.1667406954652098,3.1667406954652098,11428.0
2018-07-31,3.1667406954652098,3.1667406954652098,3.1667406954652098,3.1667406954652098,0.0
2018-08-01,3.1667406954652098,3.1667406954652098,3.1667406954652098,3.1667406954652098,0.0
2018-08-02,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,24042.0
2018-08-03,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,0.0
2018-08-06,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,20000.0
2018-08-07,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,0.0
2018-08-08,3.085077096165678,3.085077096165678,3.085077096165678,3.085077096165678,3999.0
2018-08-09,3.085077096165678,3.085077096165678,3.085077096165678,3.085077096165678,0.0
2018-08-10,3.0760031290562555,3.0760031290562555,3.057855419503587,3.057855419503587,1470.0
2018-08-13,3.0760031290562555,3.0760031290562555,3.057855419503587,3.057855419503587,1470.0
2018-08-14,3.057855419503587,3.057855419503587,3.057855419503587,3.057855419503587,0.0
2018-08-15,2.9217491288788424,2.9217491288788424,2.90360163622964,2.90360163622964,25108.0
2018-08-16,2.7584217037482377,2.785642944942901,2.740274209618462,2.785642944942901,51000.0
2018-08-17,2.73120054540988,2.73120054540988,2.73120054540988,2.73120054540988,12000.0
2018-08-20,2.73120054540988,2.73120054540988,2.73120054540988,2.73120054540988,0.0
2018-08-21,2.7765688142744134,2.7765688142744134,2.7765688142744134,2.7765688142744134,1802.0
2018-08-22,2.7765688142744134,2.7765688142744134,2.7765688142744134,2.7765688142744134,1802.0
2018-08-23,2.8037905846997706,2.8037905846997706,2.794716837163598,2.794716837163598,6108.0
2018-08-24,2.785642944942901,2.785642944942901,2.785642944942901,2.785642944942901,1000.0
2018-08-27,2.8310116907030154,2.8310116907030154,2.8310116907030154,2.8310116907030154,6410.0
2018-08-28,2.84915947514441,2.84915947514441,2.84915947514441,2.84915947514441,4000.0
2018-08-29,2.84915947514441,2.84915947514441,2.84915947514441,2.84915947514441,0.0
2018-08-30,2.785642944942901,2.785642944942901,2.785642944942901,2.785642944942901,1000.0
2018-08-31,2.785642944942901,2.785642944942901,2.785642944942901,2.785642944942901,1000.0
2018-09-03,2.785642944942901,2.785642944942901,2.785642944942901,2.785642944942901,0.0
2018-09-04,2.785642944942901,2.785642944942901,2.785642944942901,2.785642944942901,0.0
2018-09-05,2.703978961166642,2.740273945933684,2.694905214974882,2.694905214974882,14610.0
2018-09-06,2.694905214974882,2.694905214974882,2.694905214974882,2.694905214974882,0.0
2018-09-07,2.694905214974882,2.694905214974882,2.694905214974882,2.694905214974882,0.0
2018-09-10,2.694905214974882,2.694905214974882,2.694905214974882,2.694905214974882,0.0
2018-09-11,2.5950940696817466,2.5950940696817466,2.5950940696817466,2.5950940696817466,1000.0
2018-09-12,2.5950940696817466,2.5950940696817466,2.5950940696817466,2.5950940696817466,1000.0
2018-09-13,2.5950940696817466,2.5950940696817466,2.5950940696817466,2.5950940696817466,0.0
2018-09-14,2.6313889232211647,2.6313889232211647,2.6313889232211647,2.6313889232211647,940.0
2018-09-17,2.6313889232211647,2.6313889232211647,2.6313889232211647,2.6313889232211647,0.0
2018-09-18,2.6313889232211647,2.6313889232211647,2.6313889232211647,2.6313889232211647,0.0
2018-09-19,2.6313889232211647,2.6313889232211647,2.6313889232211647,2.6313889232211647,0.0
2018-09-20,2.776569624303312,2.776569624303312,2.767495875844878,2.767495875844878,7535.0
2018-09-21,2.785642944942901,2.785642944942901,2.785642944942901,2.785642944942901,1500.0
2018-09-24,2.740274487653118,2.758421983624181,2.740274487653118,2.758421983624181,3396.0
2018-09-25,2.7584213226518486,2.7765688142744134,2.7584213226518486,2.7765688142744134,7992.0
2018-09-26,2.7584213226518486,2.7765688142744134,2.7584213226518486,2.7765688142744134,7992.0
2018-09-27,2.7493478529556934,2.7493478529556934,2.7493478529556934,2.7493478529556934,16700.0
2018-09-28,2.722126653189183,2.722126653189183,2.722126653189183,2.722126653189183,6670.0
2018-10-01,2.722126653189183,2.722126653189183,2.722126653189183,2.722126653189183,0.0
2018-10-02,2.722126653189183,2.722126653189183,2.722126653189183,2.722126653189183,3955.0
2018-10-03,2.803790490936505,2.803790490936505,2.803790490936505,2.803790490936505,4000.0
2018-10-04,2.767495875844878,2.767495875844878,2.767495875844878,2.767495875844878,10400.0
2018-10-05,2.758421983624181,2.758421983624181,2.758421983624181,2.758421983624181,1500.0
2018-10-08,2.758421983624181,2.758421983624181,2.758421983624181,2.758421983624181,1659.0
2018-10-09,2.740274106233141,2.7493478529556934,2.740274106233141,2.7493478529556934,10297.0
2018-10-10,2.722126653189183,2.722126653189183,2.722126653189183,2.722126653189183,6000.0
2018-10-11,2.7493478529556934,2.7493478529556934,2.7493478529556934,2.7493478529556934,2000.0
2018-10-12,2.9217494206710346,2.9398969151326084,2.9217494206710346,2.9217494206710346,12000.0
2018-10-15,2.9126755284503374,2.9126755284503374,2.9126755284503374,2.9126755284503374,6670.0
2018-10-16,2.9126755284503374,2.9126755284503374,2.9126755284503374,2.9126755284503374,0.0
2018-10-17,2.9489705683268297,2.9489705683268297,2.930823074443941,2.930823074443941,3000.0
2018-10-18,2.921749379132192,2.948970620437545,2.921749379132192,2.948970620437545,20100.0
2018-10-19,2.9761916745143244,2.9761916745143244,2.958044181452392,2.967117927983358,5968.0
2018-10-22,2.9761915817562654,2.9761915817562654,2.9761915817562654,2.9761915817562654,5751.0
2018-10-23,2.967117927983358,2.967117927983358,2.967117927983358,2.967117927983358,4500.0
2018-10-24,2.967117927983358,2.967117927983358,2.967117927983358,2.967117927983358,0.0
2018-10-25,2.930823074443941,2.930823074443941,2.930823074443941,2.930823074443941,18000.0
2018-10-26,2.794716743703773,2.803790490936505,2.794716743703773,2.803790490936505,7103.0
2018-10-29,2.821937560034528,2.821937560034528,2.821937560034528,2.821937560034528,13748.0
2018-10-30,2.7947166920077886,2.8037904390726767,2.785642944942901,2.785642944942901,30150.0
2018-10-31,2.821938079772116,2.821938079772116,2.794716837163598,2.794716837163598,12100.0
2018-11-01,2.794716837163598,2.794716837163598,2.794716837163598,2.794716837163598,0.0
2018-11-02,2.794716837163598,2.794716837163598,2.794716837163598,2.794716837163598,0.0
2018-11-05,2.87638067491092,2.87638067491092,2.87638067491092,2.87638067491092,10000.0
2018-11-06,2.87638067491092,2.87638067491092,2.87638067491092,2.87638067491092,0.0
2018-11-07,2.87638067491092,2.87638067491092,2.87638067491092,2.87638067491092,0.0
2018-11-08,2.87638067491092,2.87638067491092,2.87638067491092,2.87638067491092,0.0
2018-11-09,2.87638067491092,2.87638067491092,2.87638067491092,2.87638067491092,0.0
2018-11-12,2.812863906261621,2.812863906261621,2.812863906261621,2.812863906261621,3284.0
2018-11-13,2.7674953464007985,2.7674953464007985,2.740274106233141,2.7493478529556934,55414.0
2018-11-14,2.7674953464007985,2.7674953464007985,2.740274106233141,2.7493478529556934,55414.0
2018-11-15,2.758422127386445,2.767495875844878,2.758422127386445,2.767495875844878,3000.0
2018-11-16,2.767495875844878,2.767495875844878,2.767495875844878,2.767495875844878,0.0
2018-11-19,2.8310116907030154,2.8310116907030154,2.8310116907030154,2.8310116907030154,10000.0
2018-11-20,2.8400855829237126,2.8400855829237126,2.8400855829237126,2.8400855829237126,14200.0
2018-11-21,2.8400855829237126,2.8400855829237126,2.8400855829237126,2.8400855829237126,0.0
2018-11-22,2.9126753825542413,2.9126753825542413,2.90360163622964,2.90360163622964,31000.0
2018-11-23,2.90360163622964,2.90360163622964,2.90360163622964,2.90360163622964,0.0
2018-11-26,2.858233367365106,2.858233367365106,2.858233367365106,2.858233367365106,1000.0
2018-11-27,2.858233367365106,2.858233367365106,2.858233367365106,2.858233367365106,0.0
2018-11-28,2.7765688142744134,2.7765688142744134,2.7765688142744134,2.7765688142744134,7400.0
2018-11-29,2.7765688142744134,2.7765688142744134,2.7765688142744134,2.7765688142744134,0.0
2018-11-30,2.812863906261621,2.812863906261621,2.812863906261621,2.812863906261621,928.0
2018-12-03,2.812863906261621,2.812863906261621,2.812863906261621,2.812863906261621,928.0
2018-12-04,2.812863906261621,2.812863906261621,2.812863906261621,2.812863906261621,0.0
2018-12-05,2.90360163622964,2.90360163622964,2.90360163622964,2.90360163622964,1093.0
2018-12-06,2.90360163622964,2.90360163622964,2.90360163622964,2.90360163622964,254.0
2018-12-07,2.90360163622964,2.90360163622964,2.90360163622964,2.90360163622964,0.0
2018-12-10,2.90360163622964,2.90360163622964,2.90360163622964,2.90360163622964,0.0
2018-12-11,2.9943391277498685,2.9943391277498685,2.9943391277498685,2.9943391277498685,3000.0
2018-12-12,2.967117927983358,2.967117927983358,2.967117927983358,2.967117927983358,1000.0
2018-12-13,3.02156032751638,3.02156032751638,3.02156032751638,3.02156032751638,100.0
2018-12-14,3.066929810365086,3.066929810365086,3.039708350405564,3.039708350405564,7550.0
2018-12-17,3.0306341668843526,3.0306341668843526,3.012486673743473,3.012486673743473,22994.0
2018-12-18,3.012486673743473,3.012486673743473,3.012486673743473,3.012486673743473,0.0
2018-12-19,3.012486673743473,3.012486673743473,3.012486673743473,3.012486673743473,0.0
2018-12-20,3.130445692216883,3.130445692216883,3.0034130199705658,3.0034130199705658,21170.0
2018-12-21,3.130445841925793,3.130445841925793,3.130445841925793,3.130445841925793,1600.0
2018-12-24,3.112298295932189,3.112298295932189,3.112298295932189,3.112298295932189,2892.0
2018-12-27,3.1667406954652098,3.175814442361406,3.1667406954652098,3.1667406954652098,1432.0
2018-12-28,3.1667406954652098,3.1667406954652098,3.1667406954652098,3.1667406954652098,0.0
2018-12-31,3.1667406954652098,3.1667406954652098,3.1667406954652098,3.1667406954652098,0.0
2019-01-02,3.1667406954652098,3.1667406954652098,3.1667406954652098,3.1667406954652098,0.0
2019-01-03,3.230256695286489,3.230256695286489,3.2121092027775338,3.2121092027775338,5239.0
2019-01-04,3.2121092027775338,3.2121092027775338,3.2121092027775338,3.2121092027775338,0.0
2019-01-07,3.2121092027775338,3.2121092027775338,3.2121092027775338,3.2121092027775338,0.0
2019-01-08,3.166740831064726,3.166740831064726,3.130445841925793,3.130445841925793,24250.0
2019-01-09,3.130445841925793,3.130445841925793,3.130445841925793,3.130445841925793,4280.0
2019-01-10,3.184888386222162,3.193962133679511,3.184888386222162,3.193962133679511,11642.0
2019-01-11,3.1667406954652098,3.1667406954652098,3.1667406954652098,3.1667406954652098,10000.0
2019-01-14,3.1758141107903257,3.1758141107903257,3.1758141107903257,3.1758141107903257,422.0
2019-01-15,3.1758141107903257,3.1758141107903257,3.1758141107903257,3.1758141107903257,0.0
2019-01-16,3.103224496921711,3.103224496921711,3.094150749938585,3.094150749938585,5796.0
2019-01-17,3.103224642159282,3.103224642159282,3.103224642159282,3.103224642159282,3804.0
2019-01-18,3.103224642159282,3.103224642159282,3.103224642159282,3.103224642159282,0.0
2019-01-21,3.103224642159282,3.103224642159282,3.103224642159282,3.103224642159282,0.0
2019-01-22,3.0669295501720746,3.0669295501720746,3.0669295501720746,3.0669295501720746,5000.0
2019-01-23,3.0669295501720746,3.0669295501720746,3.0669295501720746,3.0669295501720746,0.0
2019-01-24,3.0669295501720746,3.0669295501720746,3.0669295501720746,3.0669295501720746,0.0
2019-01-25,3.0669295501720746,3.0669295501720746,3.0669295501720746,3.0669295501720746,0.0
2019-01-29,3.203035653739182,3.2393306409918345,3.203035653739182,3.2393306409918345,10583.0
2019-01-30,3.311920732198961,3.3845107045205225,3.311920732198961,3.3209944787391565,98876.0
2019-01-31,3.3391420770739395,3.357289570726364,3.3391420770739395,3.357289570726364,30000.0
2019-02-01,3.402658078038688,3.402658078038688,3.402658078038688,3.402658078038688,250.0
2019-02-04,3.357289570726364,3.357289570726364,3.357289570726364,3.357289570726364,10000.0
2019-02-05,3.3572896227861397,3.375437116719968,3.3572896227861397,3.375437116719968,10000.0
2019-02-06,3.402658078038688,3.402658078038688,3.402658078038688,3.402658078038688,122.0
2019-02-07,3.384510532045085,3.384510532045085,3.3754367859672896,3.384510532045085,21338.0
2019-02-08,3.384510532045085,3.384510532045085,3.384510532045085,3.384510532045085,0.0
2019-02-11,3.393584278122879,3.393584278122879,3.384510532045085,3.384510532045085,9323.0
2019-02-12,3.384510532045085,3.384510532045085,3.384510532045085,3.384510532045085,0.0
2019-02-13,3.384510532045085,3.384510532045085,3.384510532045085,3.384510532045085,0.0
2019-02-14,3.357289570726364,3.357289570726364,3.357289570726364,3.357289570726364,67250.0
2019-02-15,3.357289570726364,3.357289570726364,3.357289570726364,3.357289570726364,0.0
2019-02-18,3.4117319702593853,3.4117319702593853,3.4117319702593853,3.4117319702593853,10500.0
2019-02-19,3.411732074696922,3.448027062246593,3.411732074696922,3.448027062246593,46964.0
2019-02-20,3.5296908247586294,3.5296908247586294,3.5115431155525205,3.5115431155525205,2000.0
2019-02-21,3.529690677027768,3.5750594073062385,3.529690677027768,3.5750594073062385,4930.0
2019-02-22,3.5750598324778333,3.5750598324778333,3.5478385910734063,3.556912338208216,16751.0
2019-02-25,3.5387645537668213,3.5387645537668213,3.529690807376042,3.5387645537668213,21950.0
2019-02-26,3.511543249135665,3.511543249135665,3.4752482620131038,3.4752482620131038,3115.0
2019-02-27,3.565986287154762,3.565986287154762,3.466174846687988,3.466174846687988,9.0
2019-02-28,3.3935847046013934,3.3935847046013934,3.3663634629470622,3.3663634629470622,10696.0
2019-03-01,3.3663634629470622,3.3663634629470622,3.3663634629470622,3.3663634629470622,0.0
2019-03-04,3.3663634629470622,3.3663634629470622,3.3663634629470622,3.3663634629470622,0.0
2019-03-05,3.393584185817991,3.393584185817991,3.393584185817991,3.393584185817991,1000.0
2019-03-06,3.4208055704814138,3.4208055704814138,3.402658078038688,3.402658078038688,29133.0
2019-03-07,3.3663632647847037,3.3663632647847037,3.339142024732761,3.339142024732761,1612.0
2019-03-08,3.3663632647847037,3.3663632647847037,3.339142024732761,3.339142024732761,1612.0
2019-03-11,3.466174649872993,3.466174649872993,3.438953408473686,3.438953408473686,1600.0
2019-03-12,3.448027062246593,3.448027062246593,3.448027062246593,3.448027062246593,1.0
2019-03-13,3.5024697733681016,3.5206174846687985,3.5024697733681016,3.5206174846687985,9625.0
2019-03-14,3.4933955695589165,3.4933955695589165,3.4933955695589165,3.4933955695589165,20000.0
2019-03-15,3.448027062246593,3.448027062246593,3.448027062246593,3.448027062246593,4850.0
2019-03-18,3.466174649872993,3.466174649872993,3.438953408473686,3.438953408473686,13900.0
2019-03-19,3.466174649872993,3.466174649872993,3.438953408473686,3.438953408473686,13900.0
2019-03-20,3.4208058624800826,3.4208058624800826,3.4208058624800826,3.4208058624800826,900.0
2019-03-21,3.4208058624800826,3.4208058624800826,3.4208058624800826,3.4208058624800826,900.0
2019-03-22,3.4208058624800826,3.4208058624800826,3.4208058624800826,3.4208058624800826,0.0
2019-03-25,3.5750594073062385,3.5750594073062385,3.5750594073062385,3.5750594073062385,1950.0
2019-03-26,3.5750594073062385,3.5750594073062385,3.5750594073062385,3.5750594073062385,1950.0
2019-03-27,3.62950204528705,3.62950204528705,3.62950204528705,3.62950204528705,3803.0
2019-03-28,3.62950204528705,3.62950204528705,3.62950204528705,3.62950204528705,0.0
2019-03-29,3.502469700227404,3.502469700227404,3.502469700227404,3.502469700227404,8000.0
2019-04-01,3.502469700227404,3.502469700227404,3.502469700227404,3.502469700227404,8000.0
2019-04-02,3.448026660803935,3.448026660803935,3.393584185817991,3.393584185817991,1060.0
2019-04-03,3.448026660803935,3.448026660803935,3.393584185817991,3.393584185817991,1060.0
2019-04-04,3.45710095446729,3.45710095446729,3.45710095446729,3.45710095446729,534.0
2019-04-05,3.502469837281284,3.502469837281284,3.466174846687988,3.466174846687988,8799.0
2019-04-08,3.5115431155525205,3.5115431155525205,3.502469369117056,3.5115431155525205,10714.0
2019-04-09,3.5115431155525205,3.5115431155525205,3.5115431155525205,3.5115431155525205,255.0
2019-04-10,3.5659859919811225,3.5659859919811225,3.5659859919811225,3.5659859919811225,1500.0
2019-04-11,3.5387645537668213,3.5387645537668213,3.5387645537668213,3.5387645537668213,2330.0
2019-04-12,3.4480272071984204,3.45710095446729,3.4480272071984204,3.45710095446729,75461.0
2019-04-15,3.420805423310963,3.420805423310963,3.393584185817991,3.393584185817991,6448.0
2019-04-16,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,2800.0
2019-04-17,3.429879516252989,3.429879516252989,3.429879516252989,3.429879516252989,0.0
2019-04-18,3.3572895181007225,3.3572895181007225,3.339142024732761,3.339142024732761,3708.0
2019-04-23,3.275625732979042,3.275625732979042,3.275625732979042,3.275625732979042,600.0
2019-04-24,3.230256987218928,3.230256987218928,3.230256987218928,3.230256987218928,749.0
2019-04-26,3.2937735376289483,3.2937735376289483,3.266552079206136,3.266552079206136,6697.0
2019-04-29,3.266552079206136,3.266552079206136,3.266552079206136,3.266552079206136,0.0
2019-04-30,3.266552079206136,3.266552079206136,3.266552079206136,3.266552079206136,0.0
2019-05-01,3.266552079206136,3.266552079206136,3.266552079206136,3.266552079206136,0.0
2019-05-02,3.193962133679511,3.193962133679511,3.193962133679511,3.193962133679511,250.0
2019-05-03,3.1576668032445125,3.1576668032445125,3.1576668032445125,3.1576668032445125,1408.0
2019-05-06,3.184888386222162,3.193962133679511,3.184888386222162,3.193962133679511,12000.0
2019-05-07,3.193962133679511,3.193962133679511,3.193962133679511,3.193962133679511,8000.0
2019-05-08,3.193962133679511,3.193962133679511,3.193962133679511,3.193962133679511,0.0
2019-05-09,3.193962133679511,3.193962133679511,3.193962133679511,3.193962133679511,0.0
2019-05-10,3.193962133679511,3.193962133679511,3.193962133679511,3.193962133679511,0.0
2019-05-13,3.193962133679511,3.193962133679511,3.193962133679511,3.193962133679511,0.0
2019-05-14,3.193962133679511,3.193962133679511,3.193962133679511,3.193962133679511,0.0
2019-05-15,3.193962133679511,3.193962133679511,3.193962133679511,3.193962133679511,2399.0
2019-05-16,3.2030353105568365,3.2030353105568365,3.2030353105568365,3.2030353105568365,142.0
2019-05-17,3.1576668032445125,3.1576668032445125,3.1576668032445125,3.1576668032445125,718.0
2019-05-20,3.157666749901536,3.157666749901536,3.139519257250909,3.139519257250909,135550.0
2019-05-21,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,0.0
2019-05-22,3.139519310287318,3.1576668032445125,3.139519310287318,3.1576668032445125,5310.0
2019-05-23,3.1395192035977986,3.1395192035977986,3.1213717112573045,3.1213717112573045,1413.0
2019-05-24,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,2182.0
2019-05-27,3.139519257250909,3.139519257250909,3.139519257250909,3.139519257250909,184.0
2019-05-28,3.112298389567079,3.112298389567079,3.103224642159282,3.103224642159282,8073.0
2019-05-29,3.103224642159282,3.103224642159282,3.103224642159282,3.103224642159282,0.0
2019-05-30,3.130445841925793,3.130445841925793,3.130445841925793,3.130445841925793,500.0
2019-05-31,3.2121092027775338,3.2121092027775338,3.2121092027775338,3.2121092027775338,5000.0
2019-06-03,3.3391421698750685,3.3482159169534578,3.3391421698750685,3.3482159169534578,20641.0
2019-06-04,3.438953408473686,3.438953408473686,3.438953408473686,3.438953408473686,4348.0
2019-06-05,3.466174846687988,3.466174846687988,3.466174846687988,3.466174846687988,2740.0
2019-06-06,3.5296908247586294,3.5296908247586294,3.493395622681591,3.5115431155525205,4058.0
2019-06-07,3.5115431155525205,3.5115431155525205,3.5115431155525205,3.5115431155525205,13712.0
2019-06-11,3.5841334818930486,3.5841334818930486,3.448027062246593,3.448027062246593,9064.0
2019-06-12,3.484321823261433,3.4933955695589165,3.484321823261433,3.4933955695589165,12374.0
2019-06-13,3.502469700227404,3.502469700227404,3.502469700227404,3.502469700227404,390.0
2019-06-14,3.5841335896479007,3.611354831128544,3.5750598424876863,3.60228108396833,18575.0
2019-06-17,3.60228108396833,3.60228108396833,3.60228108396833,3.60228108396833,0.0
2019-06-18,3.647649829728445,3.647649829728445,3.647649829728445,3.647649829728445,80.0
2019-06-19,3.6567237219491417,3.6567237219491417,3.6567237219491417,3.6567237219491417,500.0
2019-06-20,3.693018781983175,3.820051242572824,3.693018781983175,3.765608759462975,77573.0
2019-06-21,3.829124521503529,3.8563459776027456,3.8109770283275055,3.8109770283275055,36644.0
2019-06-24,3.8291243893173776,3.8744933370264216,3.820050859377778,3.847271881866925,30172.0
2019-06-25,3.883568197132167,3.974305680849412,3.883568197132167,3.947084219399013,119182.0
2019-06-26,3.901715255367829,3.901715255367829,3.8563463022729274,3.8744937969768074,41209.0
2019-06-27,3.8744933370264216,3.8744933370264216,3.847271881866925,3.847271881866925,12666.0
2019-06-28,3.856345844476873,3.8744933370264216,3.847271881866925,3.847271881866925,12158.0
2019-07-01,3.81097697525721,3.81097697525721,3.7837559522074304,3.792829482333904,24396.0
2019-07-02,3.765608759462975,3.765608759462975,3.765608759462975,3.765608759462975,481.0
2019-07-03,3.874493662369421,3.956157602034921,3.874493662369421,3.910788650516223,48501.0
2019-07-04,3.892640981042371,3.892640981042371,3.883567450749713,3.883567450749713,7475.0
2019-07-05,3.865420265960068,3.874493796976807,3.765608828753527,3.8744937969768074,12610.0
2019-07-08,3.820051043943126,3.8291245743211113,3.820051043943126,3.8291245743211113,2587.0
2019-07-09,3.838198704989599,3.838198704989599,3.838198704989599,3.838198704989599,9411.0
2019-07-10,3.847271881866925,3.847271881866925,3.847271881866925,3.847271881866925,12995.0
2019-07-11,3.901714500601,3.974304465374361,3.901714500601,3.974304465374361,11541.0
2019-07-12,3.928936092185318,3.928936092185318,3.89264110452262,3.89264110452262,22064.0
2019-07-15,3.938010107961519,3.938010107961519,3.910788650516223,3.910788650516223,24683.0
2019-07-16,3.910788650516223,3.9198626138881183,3.910788650516223,3.910788650516223,37845.0
2019-07-17,3.938009665792789,3.9561571578285473,3.938009665792789,3.9561571578285473,7375.0
2019-07-18,4.037821285152303,4.119485228379832,4.037821285152303,4.055968780017264,7067.0
2019-07-19,4.146706561662502,4.183001550295271,4.146706561662502,4.164854055978887,41409.0
2019-07-22,4.1739277606730525,4.201149219616776,4.146706734399741,4.192075255745397,33640.0
2019-07-23,4.192075081118267,4.192075081118267,4.164854055978887,4.164854055978887,4969.0
2019-07-24,4.173927482311686,4.173927482311686,4.128558963991679,4.128558963991679,64343.0
2019-07-25,4.128558963991679,4.128558963991679,4.128558963991679,4.128558963991679,0.0
2019-07-26,4.192075081118267,4.192075081118267,4.164854055978887,4.164854055978887,5344.0
2019-07-29,4.164854055978887,4.164854055978887,4.164854055978887,4.164854055978887,0.0
2019-07-30,4.219296455511907,4.219296455511907,4.205685943211299,4.219296455511907,106980.0
2019-07-31,4.219296163773331,4.219296163773331,4.201148671070514,4.201148671070514,10000.0
2019-08-01,4.101337071090707,4.101337071090707,4.0287471033551725,4.0287471033551725,37179.0
2019-08-02,4.155780163758189,4.282812626151517,4.155780163758189,4.155780163758189,180205.0
2019-08-05,4.155780163758189,4.155780163758189,4.155780163758189,4.155780163758189,590.0
2019-08-06,4.264665565446276,4.382624508863114,4.264665565446276,4.346329515914925,138147.0
2019-08-07,4.400770998721748,4.455213475691068,4.400770998721748,4.446139945864689,78250.0
2019-08-08,4.527803252273549,4.5368772143840745,4.455213286070657,4.509655760722826,205148.0
2019-08-09,4.500582996440948,4.527804022059801,4.500582996440948,4.527804022059801,12816.0
2019-08-12,4.446140122400887,4.491508638674861,4.446140122400887,4.473361145631199,24948.0
2019-08-13,4.518730129839104,4.518730129839104,4.518730129839104,4.518730129839104,2000.0
2019-08-14,4.328181473626495,4.355402931240041,4.291886485255361,4.355402931240041,93794.0
2019-08-15,4.418918568961129,4.437066061604219,4.391697546331668,4.391697546331668,131284.0
2019-08-16,4.455213920962885,4.455213920962885,4.400771438552365,4.400771438552365,1610.0
2019-08-19,4.400771639741724,4.400771639741724,4.337255623694228,4.337255623694228,18649.0
2019-08-20,4.346328967812062,4.355402931240041,4.337255437054474,4.355402931240041,14778.0
2019-08-21,4.44614039022966,4.44614039022966,4.400771438552365,4.400771438552365,6800.0
2019-08-22,4.482435483277336,4.482435483277336,4.437066530539573,4.437066530539573,37492.0
2019-08-23,4.464288177651604,4.464288177651604,4.418919222993759,4.418919222993759,9600.0
2019-08-26,4.545951827278129,4.654836792170083,4.545951827278129,4.636689298021425,135391.0
2019-08-27,4.573173006267706,4.600394464743168,4.564099475222823,4.573173006267706,26237.0
2019-08-28,4.71835260626248,4.7546475930283165,4.700205112879561,4.700205112879561,49577.0
2019-08-29,4.772795112562569,4.80909009623701,4.772795112562569,4.79094260439979,53689.0
2019-08-30,4.781869059515379,4.781869059515379,4.618541618724911,4.654836605567238,75972.0
2019-09-02,4.691132724360188,4.691132724360188,4.672985226560109,4.68205875912491,37232.0
2019-09-03,4.691132724360188,4.727427719960343,4.68205875912491,4.68205875912491,5150.0
2019-09-04,4.736500133995016,4.800016577631045,4.72742660357294,4.7455740970874665,60171.0
2019-09-05,4.78187011859425,4.78187011859425,4.736501158657932,4.736501158657932,20192.0
2019-09-06,4.672984146600928,4.672984146600928,4.555025221826312,4.555025221826312,40743.0
2019-09-09,4.536877407480223,4.536877407480223,4.446139945864689,4.446139945864689,30111.0
2019-09-10,4.40077100210485,4.40077100210485,4.2828120855788,4.300959577915858,112833.0
2019-09-11,4.228369470954695,4.364475875388199,4.228369470954695,4.3191073623572525,54118.0
2019-09-12,4.337255623694228,4.337255623694228,4.300960201090847,4.337255623694228,38765.0
2019-09-13,4.33725499526032,4.33725499526032,4.291886048082502,4.300959577915858,10962.0
2019-09-16,4.255591618966707,4.31003410308523,4.246517655278418,4.246517655278418,243592.0
2019-09-17,4.246517293302173,4.246517293302173,4.219296269898453,4.237443763057721,11803.0
2019-09-18,4.237443710632957,4.38262365411097,4.237443710632957,4.38262365411097,62618.0
2019-09-19,4.382623923228574,4.382623923228574,4.300959983672388,4.310033947032136,30445.0
2019-09-20,4.328181175306716,4.38262365411097,4.328181175306716,4.38262365411097,21090.0
2019-09-23,4.455213838085386,4.455213838085386,4.455213838085386,4.455213838085386,967.0
2019-09-24,4.555024859351416,4.555024859351416,4.545951329605614,4.545951329605614,7000.0
2019-09-25,4.627614640813862,4.636688602862967,4.564098637151428,4.564098637151428,11069.0
2019-09-26,4.527803660096562,4.527803660096562,4.500582636653822,4.518730129839104,4486.0
2019-09-27,4.446139945864689,4.446139945864689,4.446139945864689,4.446139945864689,150.0
2019-09-30,4.355402345850143,4.355402345850143,4.3191073623572525,4.3191073623572525,5063.0
2019-10-01,4.264665236034777,4.264665236034777,4.1739277606730525,4.192075255745397,32718.0
2019-10-02,4.219296269898453,4.237443763057721,4.219296269898453,4.237443763057721,208.0
2019-10-03,4.355402931240041,4.355402931240041,4.355402931240041,4.355402931240041,3300.0
2019-10-04,4.346329327772208,4.3644768234607385,4.337255796263156,4.3644768234607385,16322.0
2019-10-07,4.409845330773062,4.409845330773062,4.400771367515918,4.409845330773062,12300.0
2019-10-08,4.409845109848279,4.409845109848279,4.355402631044023,4.38262365411097,6601.0
2019-10-09,4.500582231282628,4.509655760722826,4.491508269172103,4.509655760722826,16900.0
2019-10-10,4.5005827889187096,4.5005827889187096,4.455213838085386,4.455213838085386,5282.0
2019-10-11,4.455213838085386,4.455213838085386,4.455213838085386,4.455213838085386,612.0
2019-10-14,4.34632890175329,4.34632890175329,4.2555914322045485,4.264664962824232,17040.0
2019-10-15,4.2828120855788,4.300959577915858,4.2828120855788,4.300959577915858,41108.0
2019-10-16,4.210222575434649,4.210222575434649,4.164854055978887,4.164854055978887,15739.0
2019-10-17,4.210222563291211,4.210222563291211,4.210222563291211,4.210222563291211,500.0
2019-10-18,4.300959577915858,4.300959577915858,4.300959577915858,4.300959577915858,425.0
2019-10-21,4.282812270370044,4.282812270370044,4.282812270370044,4.282812270370044,3079.0
2019-10-22,4.282812270370044,4.282812270370044,4.282812270370044,4.282812270370044,0.0
2019-10-23,4.219296526758428,4.228370057555253,4.210222563291211,4.210222563291211,19965.0
2019-10-24,4.273738740145192,4.282812270370044,4.273738740145192,4.282812270370044,3957.0
2019-10-25,4.300959983672388,4.310033947032136,4.300959983672388,4.310033947032136,4948.0
2019-10-28,4.373550159077704,4.427992638318876,4.373550159077704,4.427992638318876,2749.0
2019-10-29,4.355402345850143,4.355402345850143,4.3191073623572525,4.3191073623572525,1916.0
2019-10-30,4.3644768234607385,4.3644768234607385,4.3644768234607385,4.3644768234607385,138.0
2019-10-31,4.437065983367962,4.446139945864689,4.437065983367962,4.446139945864689,3685.0
2019-11-01,4.491508420449439,4.564098821767559,4.491508420449439,4.545951329605614,11069.0
2019-11-04,4.536877437384917,4.536877437384917,4.536877437384917,4.536877437384917,100.0
2019-11-05,4.455213475691068,4.455213475691068,4.446139945864689,4.446139945864689,1420.0
2019-11-06,4.373550715681436,4.373550715681436,4.373550715681436,4.373550715681436,239.0
2019-11-07,4.382623506398641,4.446139945864689,4.382623506398641,4.446139945864689,1461.0
2019-11-08,4.346328935130354,4.346328935130354,4.310033947032136,4.310033947032136,5250.0
2019-11-11,4.31003354041956,4.31003354041956,4.264664593241742,4.300959577915858,4100.0
2019-11-12,4.319107502923262,4.319107502923262,4.300959577915858,4.300959577915858,1762.0
2019-11-13,4.300960016012949,4.355402931240041,4.300960016012949,4.355402931240041,10500.0
2019-11-14,4.427992896092819,4.427992896092819,4.400771438552365,4.400771438552365,8068.0
2019-11-15,4.464287253410502,4.464287253410502,4.464287253410502,4.464287253410502,997.0
2019-11-18,4.427992638318876,4.427992638318876,4.427992638318876,4.427992638318876,761.0
2019-11-19,4.427992638318876,4.427992638318876,4.427992638318876,4.427992638318876,0.0
2019-11-20,4.464287248181182,4.509655760722826,4.464287248181182,4.509655760722826,1667.0
2019-11-21,4.518729875027527,4.545951329605614,4.518729875027527,4.545951329605614,2918.0
2019-11-22,4.4915090142226495,4.4915090142226495,4.418919035978547,4.437066530539573,12842.0
2019-11-25,4.427992638318876,4.437066168523889,4.427992638318876,4.427992638318876,5433.0
2019-11-26,4.3644768234607385,4.3644768234607385,4.3644768234607385,4.3644768234607385,5114.0
2019-11-27,4.373550715681436,4.373550715681436,4.373550715681436,4.373550715681436,243.0
2019-11-28,4.373550343085249,4.409845330773062,4.3463288859842,4.409845330773062,14682.0
2019-11-29,4.437066530539573,4.437066530539573,4.409845505033234,4.437066530539573,44051.0
2019-12-02,4.437066530539573,4.437066530539573,4.437066530539573,4.437066530539573,1025.0
2019-12-03,4.482435328359463,4.500582822293291,4.482435328359463,4.500582822293291,9145.0
2019-12-04,4.654836384076803,4.654836384076803,4.600393906403842,4.627614928905146,9516.0
2019-12-05,4.57317235151336,4.57317235151336,4.545951329605614,4.545951329605614,6380.0
2019-12-06,4.609467807833716,4.609467807833716,4.59132031381352,4.59132031381352,2853.0
2019-12-09,4.545951550476212,4.545951550476212,4.473361145631199,4.473361145631199,13131.0
2019-12-10,4.491508567895561,4.491508567895561,4.4824350378518965,4.4824350378518965,3605.0
2019-12-11,4.545951585952212,4.545951585952212,4.518730129839104,4.518730129839104,4268.0
2019-12-12,4.591320232253071,4.6457627133465405,4.591320232253071,4.6457627133465405,41350.0
2019-12-13,4.6457627133465405,4.6457627133465405,4.6457627133465405,4.6457627133465405,0.0
2019-12-16,4.645762421462799,4.645762421462799,4.627614928905146,4.627614928905146,2419.0
2019-12-17,4.5913206030913285,4.609468098254914,4.582247071844742,4.609468098254914,5946.0
2019-12-18,4.591320501027879,4.591320501027879,4.573173006267706,4.573173006267706,17782.0
2019-12-19,4.609467807833716,4.609467807833716,4.5459517950982224,4.59132031381352,5848.0
2019-12-20,4.573172819793324,4.59132031381352,4.573172819793324,4.59132031381352,8100.0
2019-12-23,4.5731724222703685,4.5731724222703685,4.536877437384917,4.536877437384917,25311.0
2019-12-24,4.609467840463241,4.636689298021425,4.609467840463241,4.636689298021425,6032.0
2019-12-27,4.3554027917562905,4.836311588607694,4.3554027917562905,4.836311588607694,37234.0
2019-12-30,4.800016786756711,4.8181642810618825,4.800016786756711,4.8181642810618825,145800.0
2019-12-31,4.81816431287213,4.863533265269787,4.81816431287213,4.863533265269787,2250.0
2020-01-02,4.8544593017220965,4.863533265269787,4.8544593017220965,4.863533265269787,3567.0
2020-01-03,4.854459186600282,4.881680643927406,4.854459186600282,4.872606680594902,19695.0
2020-01-06,4.872606058249206,4.963343516633018,4.872606058249206,4.93612249545304,62498.0
2020-01-07,4.872606953561085,4.872606953561085,4.790943442345647,4.800016973516068,20897.0
2020-01-08,4.881680089731472,4.972417549403549,4.845385105862641,4.927048603232342,43597.0
2020-01-09,4.76372225855545,4.76372225855545,4.700205806013354,4.727427266437234,14859.0
2020-01-10,4.709279085830726,4.709279085830726,4.654836605567238,4.654836605567238,17871.0
2020-01-13,4.709279481995839,4.709279481995839,4.709279481995839,4.709279481995839,1500.0
2020-01-14,4.682057406578107,4.682057406578107,4.609467436347493,4.627614928905146,13784.0
2020-01-15,4.700204750315224,4.700204750315224,4.691131220658864,4.691131220658864,5439.0
2020-01-16,4.691131433408982,4.781868897439354,4.691131433408982,4.763721404633279,35082.0
2020-01-17,4.763721404633279,4.763721404633279,4.718352456282916,4.763721404633279,3945.0
2020-01-20,4.754647441895064,4.763721404633279,4.754647441895064,4.763721404633279,14596.0
2020-01-21,4.763721150308792,4.80909009623701,4.763721150308792,4.79094260439979,27754.0
2020-01-22,4.809090281929871,4.818163811863669,4.772795296853976,4.772795296853976,11367.0
2020-01-23,4.800016133983233,4.800016133983233,4.79094260439979,4.79094260439979,7730.0
2020-01-24,4.745573982210153,4.763721475285377,4.745573982210153,4.754647512412582,2075.0
2020-01-28,4.899828412413172,4.899828412413172,4.772795947334392,4.800016973516068,17232.0
2020-01-29,4.772795519081607,4.772795519081607,4.672984089140369,4.700205112879561,31272.0
2020-01-30,4.781869189074674,4.781869189074674,4.7727956584534414,4.781869189074674,37202.0
2020-01-31,4.836311117657672,4.836311117657672,4.79094260439979,4.79094260439979,5141.0
2020-02-03,4.809090204142587,4.89982766536464,4.809090204142587,4.827237696386997,57240.0
2020-02-04,4.818164468527323,4.818164468527323,4.800016973516068,4.800016973516068,10471.0
2020-02-05,4.78187011859425,4.78187011859425,4.736501158657932,4.736501158657932,4197.0
2020-02-06,4.745574762496343,4.745574762496343,4.727427266437234,4.727427266437234,4235.0
2020-02-07,4.75464700584994,4.809089911945603,4.75464700584994,4.809089911945603,5663.0
2020-02-10,4.809091581090135,4.809091581090135,4.736501158657932,4.736501158657932,14654.0
2020-02-11,4.772795367371495,4.790942860177569,4.763721404633279,4.763721404633279,12697.0
2020-02-12,4.763720967755991,4.809089911945603,4.763720967755991,4.809089911945603,17951.0
2020-02-13,4.790942860177569,4.790942860177569,4.718352456282916,4.763721404633279,9048.0
2020-02-14,4.827237403087385,4.827237403087385,4.809089911945603,4.809089911945603,12788.0
2020-02-17,4.818164468527323,4.818164468527323,4.800016973516068,4.800016973516068,3933.0
2020-02-18,4.809090380216587,4.854458896153509,4.809090380216587,4.854458896153509,83996.0
2020-02-19,4.854458853438879,4.963343809933836,4.854458853438879,4.954270279894434,75884.0
2020-02-20,5.07,5.07,5.035,5.055,24084.0
2020-02-21,5.08,5.11,5.07,5.11,28595.0
2020-02-24,5.21,5.355,5.21,5.29,112402.0
2020-02-25,5.29,5.29,5.135,5.16,119624.0
2020-02-26,5.08,5.135,5.035,5.115,89764.0
2020-02-27,5.215,5.225,5.065,5.1,52498.0
2020-02-28,5.1,5.1,4.81,4.81,92748.0
2020-03-02,4.625,4.625,4.41,4.6,102965.0
2020-03-03,4.88,4.88,4.59,4.635,41334.0
2020-03-04,4.845,4.87,4.82,4.835,68541.0
2020-03-05,4.835,4.855,4.835,4.835,17716.0
2020-03-06,4.945,4.945,4.91,4.935,40501.0
2020-03-09,5.08,5.09,4.78,4.82,143766.0
2020-03-10,4.725,4.725,4.625,4.655,65822.0
2020-03-11,4.625,4.765,4.38,4.4,61259.0
2020-03-12,4.355,4.48,3.92,4.13,50145.0
2020-03-13,3.81,3.945,3.465,3.945,80746.0
2020-03-16,3.855,3.855,3.4,3.43,120663.0
2020-03-17,3.555,3.865,3.555,3.785,59404.0
2020-03-18,3.99,4.1,3.9,4.1,49298.0
2020-03-19,3.9,3.9,3.4,3.45,24352.0
2020-03-20,3.645,3.675,3.575,3.645,48336.0
2020-03-23,3.63,3.63,3.365,3.45,22069.0
2020-03-24,3.63,4.085,3.63,4.02,120634.0
2020-03-25,4.29,4.635,4.265,4.355,67091.0
2020-03-26,4.355,4.445,4.355,4.435,21989.0
2020-03-27,4.445,4.455,4.4,4.4,17801.0
2020-03-30,4.3,4.32,4.135,4.175,23241.0
2020-03-31,4.28,4.28,4.165,4.165,11772.0
2020-04-01,4.185,4.185,4.0,4.035,18423.0
2020-04-02,4.2,4.2,4.165,4.2,3750.0
2020-04-03,4.48,4.48,4.32,4.335,12140.0
2020-04-06,4.4,4.4,4.4,4.4,1495.0
2020-04-07,4.545,4.72,4.545,4.655,95816.0
2020-04-08,4.575,4.6,4.49,4.545,17746.0
2020-04-09,4.575,4.59,4.555,4.555,20400.0
2020-04-14,4.625,5.31,4.625,5.27,179633.0
2020-04-15,5.31,5.315,4.99,5.315,114060.0
2020-04-16,5.355,5.355,5.19,5.225,78597.0
2020-04-17,5.225,5.225,5.055,5.055,7500.0
2020-04-20,5.235,5.31,5.18,5.2,30861.0
2020-04-21,5.27,5.315,5.26,5.28,9630.0
2020-04-22,5.355,5.355,5.19,5.29,53282.0
2020-04-23,5.435,5.67,5.435,5.65,76487.0
2020-04-24,5.735,5.945,5.69,5.76,60519.0
2020-04-27,5.845,5.945,5.705,5.925,72903.0
2020-04-28,5.99,5.99,5.625,5.77,41314.0
2020-04-29,5.805,5.86,5.805,5.85,42256.0
2020-04-30,5.805,5.915,5.8,5.805,23828.0
2020-05-01,5.67,5.67,5.455,5.515,26865.0
2020-05-04,5.515,5.79,5.46,5.745,27988.0
2020-05-05,5.88,5.945,5.87,5.88,14495.0
2020-05-06,6.125,6.15,5.945,5.96,20976.0
2020-05-07,5.915,5.915,5.88,5.89,16889.0
2020-05-08,6.025,6.095,6.025,6.06,41538.0
2020-05-11,6.035,6.07,5.995,6.025,19671.0
2020-05-12,6.015,6.015,5.805,5.85,74105.0
2020-05-13,6.04,6.04,5.85,5.85,32588.0
2020-05-14,5.945,5.945,5.845,5.85,15535.0
2020-05-15,6.09,6.105,5.99,6.095,154681.0
2020-05-18,6.37,6.54,6.37,6.435,84629.0
2020-05-19,6.515,6.58,6.38,6.425,36119.0
2020-05-20,6.425,6.83,6.405,6.48,175529.0
2020-05-21,6.485,6.485,6.225,6.35,138650.0
2020-05-22,6.17,6.34,6.14,6.205,17773.0
2020-05-25,6.26,6.26,6.09,6.115,17124.0
2020-05-26,6.115,6.25,6.04,6.205,56360.0
2020-05-27,6.115,6.115,5.75,5.76,70972.0
2020-05-28,5.76,5.78,5.725,5.76,40394.0
2020-05-29,5.88,5.88,5.75,5.845,94852.0
2020-06-01,6.17,6.17,5.88,5.97,38956.0
2020-06-02,6.125,6.125,5.905,5.925,11485.0
2020-06-03,5.79,5.95,5.7,5.715,27373.0
2020-06-04,5.705,5.705,5.49,5.525,48782.0
2020-06-05,5.555,5.56,5.515,5.535,33070.0
2020-06-09,5.48,5.48,5.125,5.48,100430.0
2020-06-10,5.48,5.605,5.48,5.605,32571.0
2020-06-11,5.65,5.85,5.65,5.66,72842.0
2020-06-12,5.555,5.59,5.515,5.57,56737.0
2020-06-15,5.57,5.58,5.425,5.425,63304.0
2020-06-16,5.4,5.65,5.4,5.605,25792.0
2020-06-17,5.505,5.515,5.455,5.48,6866.0
2020-06-18,5.48,5.515,5.46,5.515,15496.0
2020-06-19,5.515,5.515,5.47,5.5,11901.0
2020-06-22,5.705,5.895,5.67,5.705,127408.0
2020-06-23,5.85,5.86,5.805,5.835,24516.0
2020-06-24,5.945,6.025,5.945,5.95,51991.0
2020-06-25,5.95,5.95,5.825,5.845,87383.0
2020-06-26,5.96,5.96,5.87,5.87,37759.0
2020-06-29,5.96,5.99,5.925,5.96,42122.0
2020-06-30,6.035,6.09,5.985,6.025,87908.0
2020-07-01,6.225,6.25,6.13,6.16,105396.0
2020-07-02,6.13,6.17,6.095,6.095,78252.0
2020-07-03,6.095,6.26,6.04,6.095,57326.0
2020-07-06,6.04,6.225,6.03,6.05,79870.0
2020-07-07,6.205,6.325,6.18,6.18,33042.0
2020-07-08,6.365,6.485,6.315,6.335,76454.0
2020-07-09,6.485,6.615,6.485,6.58,122642.0
2020-07-10,6.58,6.68,6.505,6.505,64561.0
2020-07-13,6.55,6.585,6.44,6.58,54122.0
2020-07-14,6.52,6.53,6.28,6.3,45461.0
2020-07-15,6.56,6.57,6.53,6.53,20552.0
2020-07-16,6.56,6.57,6.475,6.475,68352.0
2020-07-17,6.595,6.595,6.485,6.52,14735.0
2020-07-20,6.595,6.725,6.595,6.66,55689.0
2020-07-21,6.885,7.135,6.84,7.135,115673.0
2020-07-22,7.135,7.135,6.97,7.05,180712.0
2020-07-23,7.06,7.07,6.94,6.995,162114.0
2020-07-24,7.015,7.05,6.865,6.875,195242.0
2020-07-27,6.985,7.365,6.985,7.32,108583.0
2020-07-28,7.48,7.85,7.395,7.525,171280.0
2020-07-29,7.71,7.895,7.36,7.36,132362.0
2020-07-30,7.36,7.36,7.23,7.23,122667.0
2020-07-31,7.265,7.43,7.165,7.43,85667.0
2020-08-03,7.62,7.62,7.285,7.34,115459.0
2020-08-04,7.34,7.34,7.2,7.245,95783.0
2020-08-05,7.57,7.58,7.45,7.525,154752.0
2020-08-06,7.62,7.7,7.61,7.685,100996.0
2020-08-07,7.635,7.665,7.43,7.505,183998.0
2020-08-10,7.515,7.535,7.295,7.385,134970.0
2020-08-11,7.35,7.35,7.165,7.165,78906.0
2020-08-12,7.05,7.06,6.465,6.585,415067.0
2020-08-13,6.765,6.96,6.71,6.96,123428.0
2020-08-14,7.015,7.04,6.92,6.95,141769.0
2020-08-17,7.04,7.04,6.92,7.04,369652.0
2020-08-18,7.265,7.47,7.265,7.415,297989.0
2020-08-19,7.36,7.49,7.145,7.2,399611.0
2020-08-20,7.105,7.35,6.97,7.035,149423.0
2020-08-21,7.05,7.21,6.985,7.06,122316.0
2020-08-24,7.015,7.015,6.885,6.94,125232.0
2020-08-25,6.94,7.105,6.91,7.035,124560.0
2020-08-26,7.025,7.135,6.8,6.83,178635.0
2020-08-27,6.95,7.06,6.95,7.035,133651.0
2020-08-28,6.96,6.975,6.875,6.97,70559.0
2020-08-31,7.155,7.285,7.09,7.19,131980.0
2020-09-01,7.165,7.285,7.165,7.265,147559.0
2020-09-02,7.295,7.295,7.005,7.015,110729.0
2020-09-03,7.04,7.145,6.97,6.97,29986.0
2020-09-04,7.025,7.145,7.025,7.135,76812.0
2020-09-07,7.04,7.04,6.91,6.92,115271.0
2020-09-08,6.895,7.125,6.895,6.92,85662.0
2020-09-09,7.08,7.08,6.91,6.975,22212.0
2020-09-10,7.1,7.3,7.1,7.2,42733.0
2020-09-11,7.22,7.23,7.105,7.17,80867.0
2020-09-14,7.17,7.235,7.07,7.18,41550.0
2020-09-15,7.34,7.415,7.31,7.415,51327.0
2020-09-16,7.375,7.415,7.3,7.32,72442.0
2020-09-17,7.35,7.35,7.125,7.2,231032.0
2020-09-18,7.06,7.21,7.06,7.21,49292.0
2020-09-21,7.105,7.125,6.985,7.015,108342.0
2020-09-22,6.895,6.895,6.755,6.765,132193.0
2020-09-23,6.875,6.875,6.735,6.735,47035.0
2020-09-24,6.505,6.505,6.27,6.355,202427.0
2020-09-25,6.55,6.65,6.55,6.615,51134.0
2020-09-28,6.635,6.645,6.595,6.645,82520.0
2020-09-29,6.69,6.7,6.635,6.645,46262.0
2020-09-30,6.69,6.78,6.69,6.71,45849.0
2020-10-01,6.755,6.755,6.66,6.7,14450.0
2020-10-02,6.715,6.775,6.66,6.755,25168.0
2020-10-05,6.7,6.735,6.595,6.605,52059.0
2020-10-06,6.66,6.78,6.615,6.65,26334.0
2020-10-07,6.615,6.615,6.45,6.52,90785.0
2020-10-08,6.58,6.66,6.485,6.485,27170.0
2020-10-09,6.54,6.71,6.53,6.71,33561.0
2020-10-12,6.78,6.96,6.78,6.875,84945.0
2020-10-13,6.96,6.975,6.865,6.865,34845.0
2020-10-14,6.895,6.905,6.78,6.845,41133.0
2020-10-15,6.855,6.93,6.855,6.895,50957.0
2020-10-16,6.96,7.035,6.82,6.95,500782.0
2020-10-19,6.985,6.985,6.83,6.83,77814.0
2020-10-20,6.79,6.875,6.69,6.755,128391.0
2020-10-21,6.92,7.04,6.745,6.83,122251.0
2020-10-22,6.975,6.975,6.775,6.775,23999.0
2020-10-23,6.745,6.775,6.69,6.69,13601.0
2020-10-26,6.58,6.605,6.53,6.58,58410.0
2020-10-27,6.55,6.625,6.53,6.585,30066.0
2020-10-28,6.65,6.71,6.53,6.605,31722.0
2020-10-29,6.54,6.55,6.235,6.315,216563.0
2020-10-30,6.335,6.38,6.245,6.3,35600.0
2020-11-02,6.315,6.475,6.315,6.44,57836.0
2020-11-03,6.65,6.66,6.485,6.515,55014.0
2020-11-04,6.595,6.69,6.53,6.54,83290.0
2020-11-05,6.55,6.645,6.4,6.42,71919.0
2020-11-06,6.79,6.885,6.715,6.875,153253.0
2020-11-09,6.93,7.125,6.93,6.995,149746.0
2020-11-10,6.745,6.745,6.25,6.505,336945.0
2020-11-11,6.375,6.375,6.3,6.3,139319.0
2020-11-12,6.3,6.365,6.17,6.27,291409.0
2020-11-13,6.245,6.44,6.245,6.315,63621.0
2020-11-16,6.485,6.485,6.365,6.365,4291.0
2020-11-17,6.27,6.355,6.18,6.225,288416.0
2020-11-18,6.25,6.25,6.195,6.225,21100.0
2020-11-19,6.205,6.205,5.99,6.02,54705.0
2020-11-20,5.975,6.02,5.9,6.01,65610.0
2020-11-23,5.955,6.185,5.945,6.05,54573.0
2020-11-24,5.88,5.925,5.725,5.74,76730.0
2020-11-25,5.715,5.715,5.61,5.63,155413.0
2020-11-26,5.675,5.78,5.665,5.77,83411.0
2020-11-27,5.855,5.855,5.76,5.795,25018.0
2020-11-30,5.795,5.795,5.665,5.675,69967.0
2020-12-01,5.77,5.9,5.77,5.9,28327.0
2020-12-02,5.99,6.115,5.965,5.975,62188.0
2020-12-03,6.03,6.115,6.03,6.095,16479.0
2020-12-04,6.055,6.085,5.985,6.01,73919.0
2020-12-07,5.99,5.99,5.86,5.9,36092.0
2020-12-08,6.075,6.185,6.075,6.18,29450.0
2020-12-09,6.18,6.18,6.01,6.075,50106.0
2020-12-10,5.945,6.055,5.945,6.04,41995.0
2020-12-11,6.03,6.03,5.965,5.985,40025.0
2020-12-14,6.065,6.095,5.89,5.92,33433.0
2020-12-15,5.88,5.89,5.79,5.835,49582.0
2020-12-16,5.965,6.04,5.925,5.975,41457.0
2020-12-17,6.03,6.14,6.03,6.12,798549.0
2020-12-18,6.28,6.31,6.245,6.25,83820.0
2020-12-21,6.29,6.345,6.085,6.335,54012.0
2020-12-22,6.25,6.345,6.25,6.25,100911.0
2020-12-23,6.115,6.115,6.055,6.115,92186.0
2020-12-24,6.14,6.195,6.095,6.16,43512.0
2020-12-29,6.215,6.27,6.185,6.25,42690.0
2020-12-30,6.325,6.325,6.115,6.195,78017.0
2020-12-31,6.26,6.27,6.235,6.245,24827.0
2021-01-04,6.155,6.425,6.155,6.39,713655.0
2021-01-05,6.585,6.615,6.52,6.605,187961.0
2021-01-06,6.565,6.68,6.54,6.68,80390.0
2021-01-07,6.63,6.65,6.55,6.555,45010.0
2021-01-08,6.555,6.565,6.455,6.53,140680.0
2021-01-11,6.305,6.305,6.065,6.195,118705.0
2021-01-12,6.26,6.26,6.045,6.14,696201.0
2021-01-13,6.13,6.24,6.13,6.23,24189.0
2021-01-14,6.12,6.35,5.83,5.935,1008197.0
2021-01-15,6.035,6.11,6.025,6.08,62218.0
2021-01-18,5.96,5.97,5.87,5.94,40896.0
2021-01-19,5.94,6.015,5.94,6.015,26150.0
2021-01-20,5.99,6.025,5.94,6.01,25127.0
2021-01-21,6.08,6.145,6.08,6.12,58558.0
2021-01-22,6.145,6.145,6.01,6.015,59459.0
2021-01-25,6.015,6.055,6.015,6.035,9427.0
2021-01-27,6.0,6.055,5.885,5.95,144680.0
2021-01-28,5.86,5.86,5.73,5.73,42767.0
2021-01-29,5.875,5.935,5.81,5.81,30132.0
2021-02-01,5.99,6.065,5.99,6.065,35007.0
2021-02-02,6.14,6.24,6.015,6.11,180196.0
2021-02-03,6.01,6.025,6.0,6.0,12622.0
2021-02-04,6.0,6.0,5.875,5.915,26302.0
2021-02-05,5.87,5.915,5.795,5.87,105962.0
2021-02-08,6.01,6.015,5.98,5.99,22910.0
2021-02-09,6.065,6.155,6.065,6.14,15288.0
2021-02-10,6.11,6.11,6.055,6.1,30450.0
2021-02-11,6.1,6.145,6.055,6.08,17783.0
2021-02-12,6.035,6.035,5.96,6.01,31146.0
2021-02-15,6.24,6.24,5.915,6.0,31968.0
2021-02-16,6.0,6.09,5.935,6.035,99852.0
2021-02-17,6.015,6.015,5.885,5.915,64845.0
2021-02-18,5.83,5.86,5.775,5.82,100175.0
2021-02-19,5.73,5.765,5.655,5.68,88054.0
2021-02-22,5.69,5.765,5.68,5.765,42257.0
2021-02-23,5.915,6.01,5.885,5.935,38682.0
2021-02-24,5.81,5.86,5.795,5.81,69246.0
2021-02-25,5.805,5.86,5.795,5.85,71225.0
2021-02-26,5.745,5.745,5.625,5.655,71259.0
2021-03-01,5.535,5.6,5.505,5.57,66584.0
2021-03-02,5.485,5.525,5.375,5.4,144830.0
2021-03-03,5.635,5.665,5.605,5.645,21524.0
2021-03-04,5.515,5.55,5.485,5.515,57725.0
2021-03-05,5.535,5.57,5.475,5.485,103791.0
2021-03-08,5.59,5.7,5.59,5.655,31769.0
2021-03-09,5.615,5.645,5.57,5.625,46864.0
2021-03-10,5.755,5.765,5.71,5.71,20164.0
2021-03-11,5.765,5.83,5.68,5.81,28889.0
2021-03-12,5.99,5.99,5.805,5.805,30052.0
2021-03-15,5.99,5.99,5.795,5.81,44336.0
2021-03-16,5.87,5.915,5.83,5.885,66955.0
2021-03-17,5.99,5.99,5.85,5.87,33247.0
2021-03-18,5.96,6.045,5.96,6.015,30752.0
2021-03-19,5.94,5.94,5.87,5.885,39965.0
2021-03-22,5.885,5.915,5.82,5.895,41280.0
2021-03-23,5.895,5.96,5.805,5.805,14947.0
2021-03-24,5.74,5.795,5.69,5.73,35310.0
2021-03-25,5.68,5.69,5.645,5.665,25727.0
2021-03-26,5.645,5.68,5.635,5.635,27209.0
2021-03-29,5.665,5.915,5.665,5.73,41553.0
2021-03-30,5.745,5.765,5.635,5.745,15440.0
2021-03-31,5.635,5.635,5.57,5.57,31013.0
2021-04-01,5.625,5.73,5.625,5.645,18502.0
2021-04-06,5.74,5.96,5.74,5.935,90543.0
2021-04-07,6.01,6.015,6.0,6.015,28670.0
2021-04-08,6.0,6.025,5.96,5.99,14717.0
2021-04-09,6.055,6.09,6.055,6.065,110042.0
2021-04-12,6.09,6.09,5.99,6.015,280560.0
2021-04-13,6.01,6.11,5.935,5.95,42772.0
2021-04-14,6.035,6.045,6.0,6.035,46803.0
2021-04-15,6.045,6.045,5.925,5.98,35139.0
2021-04-16,6.09,6.185,6.09,6.14,56878.0
2021-04-19,6.195,6.23,6.185,6.23,32087.0
2021-04-20,6.23,6.23,6.165,6.195,26505.0
2021-04-21,6.24,6.295,6.24,6.285,196895.0
2021-04-22,6.37,6.445,6.335,6.445,234084.0
2021-04-23,6.425,6.425,6.28,6.28,59190.0
2021-04-26,6.27,6.28,6.24,6.28,41339.0
2021-04-27,6.25,6.25,6.165,6.165,24938.0
2021-04-28,6.145,6.145,6.015,6.015,72306.0
2021-04-29,6.025,6.175,6.025,6.11,51005.0
2021-04-30,6.065,6.065,5.915,5.915,28673.0
2021-05-03,5.875,6.055,5.875,5.895,13221.0
2021-05-04,6.025,6.14,6.025,6.1,17411.0
2021-05-05,6.08,6.11,6.055,6.08,118379.0
2021-05-06,6.11,6.285,6.08,6.11,54556.0
2021-05-07,6.415,6.415,6.22,6.28,52533.0
2021-05-10,6.345,6.37,6.315,6.37,29458.0
2021-05-11,6.35,6.4,6.24,6.28,95379.0
2021-05-12,6.335,6.335,6.24,6.285,42541.0
2021-05-13,6.215,6.26,6.185,6.205,63945.0
2021-05-14,6.325,6.325,6.165,6.205,58857.0
2021-05-17,6.345,6.415,6.345,6.38,71610.0
2021-05-18,6.565,6.69,6.555,6.68,84427.0
2021-05-19,6.62,6.67,6.575,6.605,47312.0
2021-05-20,6.565,6.575,6.51,6.575,51883.0
2021-05-21,6.585,6.585,6.52,6.585,17719.0
2021-05-24,6.555,6.575,6.52,6.555,54583.0
2021-05-25,6.555,6.555,6.475,6.49,152265.0
2021-05-26,6.565,6.575,6.53,6.565,129017.0
2021-05-27,6.595,6.595,6.5,6.55,65037.0
2021-05-28,6.55,6.55,6.49,6.49,39415.0
2021-05-31,6.53,6.605,6.53,6.555,52755.0
2021-06-01,6.585,6.585,6.555,6.585,66507.0
2021-06-02,6.585,6.585,6.555,6.565,53082.0
2021-06-03,6.575,6.595,6.55,6.555,36372.0
2021-06-04,6.435,6.435,6.325,6.37,104603.0
2021-06-07,6.415,6.435,6.41,6.425,40752.0
2021-06-08,6.425,6.435,6.39,6.415,26944.0
2021-06-09,6.37,6.37,6.345,6.35,46537.0
2021-06-10,6.38,6.38,6.335,6.345,43878.0
2021-06-11,6.49,6.51,6.455,6.5,49008.0
2021-06-15,6.445,6.445,6.315,6.35,179570.0
2021-06-16,6.335,6.36,6.26,6.285,44102.0
2021-06-17,6.155,6.26,6.09,6.145,65024.0
2021-06-18,5.98,6.0,5.935,6.0,394646.0
2021-06-21,5.895,5.95,5.87,5.885,108864.0
2021-06-22,5.98,5.98,5.915,5.915,95000.0
2021-06-23,5.895,5.935,5.885,5.935,97754.0
2021-06-24,6.01,6.01,5.87,5.87,17100.0
2021-06-25,5.96,5.96,5.885,5.925,91645.0
2021-06-28,5.895,5.905,5.83,5.875,97368.0
2021-06-29,5.82,5.82,5.745,5.795,147056.0
2021-06-30,5.795,5.805,5.755,5.775,91227.0
2021-07-01,5.925,5.925,5.81,5.865,39005.0
2021-07-02,5.875,5.885,5.865,5.865,14889.0
2021-07-05,5.905,5.915,5.895,5.905,15800.0
2021-07-06,6.0,6.05,5.915,5.955,128850.0
2021-07-07,6.03,6.03,5.945,5.98,25453.0
2021-07-08,6.0,6.0,5.935,5.955,23271.0
2021-07-09,5.85,5.855,5.8,5.85,44477.0
2021-07-12,5.915,5.915,5.865,5.865,7766.0
2021-07-13,5.875,5.885,5.855,5.855,28019.0
2021-07-14,5.935,5.99,5.935,5.99,14592.0
2021-07-15,6.07,6.07,6.025,6.03,160000.0
2021-07-16,6.145,6.145,6.07,6.08,42132.0
2021-07-19,5.99,5.99,5.895,5.905,75674.0
2021-07-20,5.905,5.905,5.83,5.85,52493.0
2021-07-21,5.885,5.885,5.81,5.83,30688.0
2021-07-22,5.85,5.915,5.84,5.84,21350.0
2021-07-23,5.865,5.865,5.85,5.85,57342.0
2021-07-26,5.905,5.905,5.8,5.84,98647.0
2021-07-27,5.885,5.935,5.875,5.885,44563.0
2021-07-28,5.935,5.935,5.905,5.915,71022.0
2021-07-29,5.99,6.05,5.99,6.04,51591.0
2021-07-30,6.155,6.155,6.125,6.135,17668.0
2021-08-02,6.195,6.195,6.105,6.135,52545.0
2021-08-03,6.185,6.185,6.07,6.07,32673.0
2021-08-04,6.145,6.185,6.135,6.185,20710.0
2021-08-05,6.135,6.135,6.095,6.095,22893.0
2021-08-06,6.01,6.01,5.98,5.99,14927.0
2021-08-09,5.705,5.84,5.635,5.84,106950.0
2021-08-10,5.79,5.79,5.75,5.77,40745.0
2021-08-11,5.655,5.685,5.615,5.675,71038.0
2021-08-12,5.75,5.79,5.75,5.76,27967.0
2021-08-13,5.76,5.76,5.695,5.695,32119.0
2021-08-16,5.76,5.82,5.76,5.77,34809.0
2021-08-17,5.82,5.82,5.77,5.8,37636.0
2021-08-18,5.77,5.78,5.75,5.78,22518.0
2021-08-19,5.695,5.695,5.56,5.56,36240.0
2021-08-20,5.56,5.57,5.53,5.55,16272.0
2021-08-23,5.56,5.57,5.495,5.56,13009.0
2021-08-24,5.665,5.715,5.665,5.715,40664.0
2021-08-25,5.695,5.74,5.6,5.675,18944.0
2021-08-26,5.635,5.635,5.57,5.57,10544.0
2021-08-27,5.665,5.665,5.57,5.615,18665.0
2021-08-30,5.75,5.82,5.75,5.78,33154.0
2021-08-31,5.74,5.74,5.665,5.725,20907.0
2021-09-01,5.725,5.77,5.725,5.75,19036.0
2021-09-02,5.725,5.74,5.685,5.685,34103.0
2021-09-03,5.725,5.735,5.665,5.675,19954.0
2021-09-06,5.695,5.81,5.695,5.8,63481.0
2021-09-07,5.79,5.79,5.74,5.75,17405.0
2021-09-08,5.685,5.705,5.665,5.695,16588.0
2021-09-09,5.655,5.675,5.57,5.635,40907.0
2021-09-10,5.665,5.665,5.55,5.59,40687.0
2021-09-13,5.59,5.59,5.485,5.57,36023.0
2021-09-14,5.59,5.615,5.58,5.61,25162.0
2021-09-15,5.59,5.625,5.59,5.61,11684.0
2021-09-16,5.655,5.705,5.58,5.58,22369.0
2021-09-17,5.455,5.455,5.385,5.415,55246.0
2021-09-20,5.37,5.385,5.31,5.35,26037.0
2021-09-21,5.3,5.405,5.3,5.35,39890.0
2021-09-22,5.35,5.415,5.35,5.415,24685.0
2021-09-23,5.405,5.405,5.34,5.35,17724.0
2021-09-24,5.265,5.27,5.245,5.27,21040.0
2021-09-27,5.245,5.3,5.245,5.245,13631.0
2021-09-28,5.235,5.235,5.185,5.195,30822.0
2021-09-29,5.12,5.195,5.12,5.175,54203.0
2021-09-30,5.13,5.14,5.1,5.13,14332.0
2021-10-01,5.155,5.185,5.14,5.14,37616.0
2021-10-04,5.175,5.185,5.09,5.11,19090.0
2021-10-05,5.14,5.175,5.13,5.14,26324.0
2021-10-06,5.205,5.205,5.13,5.14,14906.0
2021-10-07,5.185,5.245,5.185,5.245,50864.0
2021-10-08,5.29,5.34,5.29,5.32,18868.0
2021-10-11,5.37,5.415,5.36,5.405,15209.0
2021-10-12,5.405,5.405,5.37,5.38,48507.0
2021-10-13,5.395,5.485,5.395,5.465,63503.0
2021-10-14,5.635,5.635,5.61,5.61,44887.0
2021-10-15,5.705,5.735,5.615,5.725,160301.0
2021-10-18,5.665,5.715,5.61,5.695,47410.0
2021-10-19,5.74,5.74,5.645,5.715,33160.0
2021-10-20,5.675,5.695,5.675,5.695,6830.0
2021-10-21,5.61,5.735,5.61,5.725,24723.0
2021-10-22,5.675,5.715,5.665,5.715,33642.0
2021-10-25,5.715,5.78,5.715,5.78,28123.0
2021-10-26,5.77,5.82,5.77,5.78,16217.0
2021-10-27,5.82,5.83,5.74,5.75,36239.0
2021-10-28,5.8,5.8,5.735,5.735,27363.0
2021-10-29,5.695,5.695,5.635,5.655,41313.0
2021-11-01,5.625,5.625,5.53,5.56,60162.0
2021-11-02,5.645,5.645,5.55,5.55,28776.0
2021-11-03,5.615,5.615,5.495,5.5,27708.0
2021-11-04,5.51,5.615,5.51,5.59,32373.0
2021-11-05,5.625,5.625,5.56,5.6,39455.0
2021-11-08,5.655,5.735,5.655,5.725,56493.0
2021-11-09,5.725,5.74,5.705,5.725,15851.0
2021-11-10,5.76,5.79,5.74,5.75,34676.0
2021-11-11,5.885,5.935,5.875,5.905,190049.0
2021-11-12,6.08,6.115,6.07,6.085,51582.0
2021-11-15,6.095,6.115,6.04,6.085,372564.0
2021-11-16,6.095,6.115,6.05,6.105,30454.0
2021-11-17,6.04,6.07,6.04,6.05,47652.0
2021-11-18,6.135,6.135,6.07,6.085,18071.0
2021-11-19,6.05,6.05,6.01,6.05,25878.0
2021-11-22,5.97,5.97,5.905,5.955,19266.0
2021-11-23,5.875,5.875,5.85,5.855,22296.0
2021-11-24,5.77,5.77,5.74,5.77,28422.0
2021-11-25,5.74,5.77,5.725,5.735,7094.0
2021-11-26,5.735,5.74,5.685,5.74,5861.0
2021-11-29,5.655,5.665,5.59,5.635,155540.0
2021-11-30,5.685,5.705,5.655,5.705,19413.0
2021-12-01,5.675,5.705,5.665,5.695,18235.0
2021-12-02,5.56,5.615,5.54,5.54,39279.0
2021-12-03,5.54,5.54,5.5,5.52,39469.0
2021-12-06,5.615,5.615,5.53,5.56,32473.0
2021-12-07,5.635,5.635,5.56,5.57,35818.0
2021-12-08,5.61,5.615,5.59,5.61,25676.0
2021-12-09,5.635,5.635,5.58,5.58,22055.0
2021-12-10,5.51,5.53,5.455,5.475,29769.0
2021-12-13,5.52,5.52,5.415,5.435,9876.0
2021-12-14,5.415,5.445,5.415,5.435,22278.0
2021-12-15,5.455,5.465,5.38,5.385,36263.0
2021-12-16,5.37,5.405,5.34,5.35,47141.0
2021-12-17,5.56,5.57,5.53,5.53,24200.0
2021-12-20,5.57,5.58,5.55,5.56,43296.0
2021-12-21,5.61,5.61,5.54,5.57,18990.0
2021-12-22,5.55,5.615,5.55,5.61,50178.0
2021-12-23,5.645,5.665,5.645,5.665,20934.0
2021-12-24,5.695,5.695,5.645,5.645,17498.0
2021-12-29,5.695,5.705,5.645,5.665,13586.0
2021-12-30,5.665,5.665,5.6,5.615,39058.0
2021-12-31,5.665,5.695,5.665,5.695,5628.0
2022-01-04,5.675,5.675,5.615,5.645,28355.0
2022-01-05,5.645,5.665,5.635,5.635,118890.0
2022-01-06,5.585,5.585,5.535,5.535,52971.0
2022-01-07,5.44,5.44,5.37,5.37,77647.0
2022-01-10,5.37,5.38,5.365,5.365,11651.0
2022-01-11,5.47,5.51,5.47,5.51,13530.0
2022-01-12,5.525,5.585,5.525,5.565,54175.0
2022-01-13,5.615,5.665,5.615,5.645,6615.0
2022-01-14,5.625,5.625,5.555,5.595,15224.0
2022-01-17,5.555,5.555,5.48,5.52,35758.0
2022-01-18,5.47,5.51,5.47,5.48,17690.0
2022-01-19,5.48,5.48,5.39,5.43,16853.0
2022-01-20,5.74,5.82,5.73,5.82,123578.0
2022-01-21,5.78,5.79,5.71,5.72,81515.0
2022-01-24,5.675,5.675,5.615,5.635,50589.0
2022-01-25,5.575,5.575,5.525,5.525,32150.0
2022-01-27,5.525,5.525,5.42,5.42,76758.0
2022-01-28,5.37,5.37,5.335,5.345,29862.0
2022-01-31,5.355,5.355,5.255,5.295,11505.0
2022-02-01,5.37,5.45,5.37,5.45,6314.0
2022-02-02,5.5,5.5,5.46,5.48,32868.0
2022-02-03,5.73,5.73,5.46,5.46,59014.0
2022-02-04,5.47,5.47,5.41,5.43,28481.0
2022-02-07,5.49,5.5,5.45,5.47,4753.0
2022-02-08,5.595,5.71,5.565,5.575,119288.0
2022-02-09,5.565,5.68,5.565,5.665,32545.0
2022-02-10,5.675,5.68,5.625,5.645,22745.0
2022-02-11,5.585,5.585,5.51,5.52,118542.0
2022-02-14,5.73,5.855,5.73,5.76,119591.0
2022-02-15,5.865,5.925,5.82,5.925,72884.0
2022-02-16,5.855,5.855,5.77,5.78,31647.0
2022-02-17,5.955,5.965,5.915,5.965,46716.0
2022-02-18,6.06,6.185,6.06,6.11,111118.0
2022-02-21,6.155,6.155,6.07,6.07,53761.0
2022-02-22,6.155,6.175,6.07,6.1,59585.0
2022-02-23,6.09,6.09,6.0,6.01,21954.0
2022-02-24,6.04,6.29,6.04,6.29,335625.0
2022-02-25,6.11,6.11,6.03,6.1,43449.0
2022-02-28,6.1,6.205,6.1,6.185,24105.0
2022-03-01,6.125,6.125,6.05,6.06,28608.0
2022-03-02,6.235,6.37,6.235,6.275,127824.0
2022-03-03,6.275,6.39,6.245,6.3,73627.0
2022-03-04,6.3,6.33,6.255,6.255,15442.0
2022-03-07,6.41,6.63,6.41,6.535,103048.0
2022-03-08,6.59,6.68,6.555,6.575,57368.0
2022-03-09,6.63,6.755,6.61,6.72,141183.0
2022-03-10,6.61,6.61,6.435,6.475,46995.0
2022-03-11,6.575,6.67,6.565,6.66,30762.0
2022-03-14,6.435,6.555,6.435,6.495,51151.0
2022-03-15,6.35,6.35,6.225,6.225,36085.0
2022-03-16,6.28,6.35,6.265,6.29,31649.0
2022-03-17,6.29,6.35,6.265,6.33,23739.0
2022-03-18,6.42,6.495,6.36,6.39,26404.0
2022-03-21,6.39,6.4,6.31,6.36,36312.0
2022-03-22,6.455,6.485,6.41,6.445,14822.0
2022-03-23,6.445,6.445,6.33,6.39,83186.0
2022-03-24,6.495,6.525,6.465,6.505,47472.0
2022-03-25,6.495,6.505,6.445,6.485,10091.0
2022-03-28,6.455,6.465,6.37,6.37,22308.0
2022-03-29,6.28,6.3,6.265,6.29,20610.0
2022-03-30,6.29,6.34,6.275,6.31,123135.0
2022-03-31,6.36,6.42,6.35,6.36,25677.0
2022-04-01,6.445,6.445,6.35,6.4,67380.0
2022-04-04,6.475,6.555,6.475,6.545,83821.0
2022-04-05,6.515,6.515,6.455,6.465,10056.0
2022-04-06,6.435,6.435,6.35,6.35,9683.0
2022-04-07,6.4,6.445,6.34,6.35,12726.0
2022-04-08,6.435,6.465,6.435,6.445,12257.0
2022-04-11,6.515,6.63,6.515,6.61,119768.0
2022-04-12,6.63,6.65,6.59,6.65,119537.0
2022-04-13,6.66,6.71,6.61,6.69,154152.0
2022-04-14,6.72,6.765,6.71,6.745,203112.0
2022-04-19,6.73,6.775,6.72,6.745,99433.0
2022-04-20,6.7,6.71,6.565,6.565,150335.0
2022-04-21,6.63,6.64,6.575,6.58,43177.0
2022-04-22,6.435,6.435,6.34,6.37,54685.0
2022-04-26,6.195,6.195,5.895,6.01,118226.0
2022-04-27,5.955,5.955,5.895,5.895,103118.0
2022-04-28,5.895,5.905,5.825,5.825,109681.0
2022-04-29,6.02,6.04,5.99,6.03,11186.0
2022-05-02,6.05,6.05,5.915,5.925,593511.0
2022-05-03,5.915,5.915,5.875,5.895,68522.0
2022-05-04,5.955,6.06,5.955,5.975,53564.0
2022-05-05,6.05,6.08,6.02,6.08,318830.0
2022-05-06,5.925,5.925,5.81,5.855,134451.0
2022-05-09,5.865,5.865,5.72,5.72,67070.0
2022-05-10,5.615,5.615,5.51,5.605,111667.0
2022-05-11,5.52,5.52,5.44,5.5,35474.0
2022-05-12,5.51,5.51,5.41,5.42,64582.0
2022-05-13,5.265,5.265,5.14,5.245,212720.0
2022-05-16,5.325,5.345,5.255,5.255,76231.0
2022-05-17,5.355,5.355,5.335,5.355,10617.0
2022-05-18,5.365,5.365,5.315,5.315,24625.0
2022-05-19,5.275,5.275,5.21,5.225,33828.0
2022-05-20,5.44,5.49,5.43,5.45,25836.0
2022-05-23,5.45,5.52,5.45,5.52,19343.0
2022-05-24,5.565,5.565,5.46,5.49,45876.0
2022-05-25,5.565,5.585,5.555,5.575,44250.0
2022-05-26,5.615,5.615,5.49,5.49,520376.0
2022-05-27,5.5,5.555,5.5,5.555,16661.0
2022-05-30,5.555,5.585,5.525,5.575,46932.0
2022-05-31,5.51,5.555,5.49,5.555,18287.0
2022-06-01,5.42,5.42,5.355,5.355,49146.0
2022-06-02,5.4,5.4,5.38,5.4,119675.0
2022-06-03,5.535,5.645,5.535,5.615,111708.0
2022-06-06,5.555,5.555,5.5,5.545,16423.0
2022-06-07,5.49,5.49,5.37,5.37,62636.0
2022-06-08,5.48,5.48,5.39,5.39,32089.0
2022-06-09,5.42,5.42,5.37,5.405,79258.0
2022-06-10,5.285,5.285,5.235,5.265,115493.0
2022-06-14,5.18,5.255,5.18,5.255,132061.0
2022-06-15,5.12,5.14,5.09,5.11,47439.0
2022-06-16,5.14,5.18,5.14,5.17,7388.0
2022-06-17,5.19,5.255,5.19,5.245,84932.0
2022-06-20,5.275,5.275,5.16,5.22,105363.0
2022-06-21,5.225,5.225,5.13,5.14,185136.0
2022-06-22,5.14,5.18,5.12,5.12,146201.0
2022-06-23,5.15,5.15,5.08,5.09,88708.0
2022-06-24,4.975,4.975,4.925,4.975,54277.0
2022-06-27,5.025,5.11,5.025,5.1,39049.0
2022-06-28,5.13,5.13,5.07,5.09,52780.0
2022-06-29,5.015,5.015,4.935,4.935,51358.0
2022-06-30,4.965,4.965,4.89,4.89,28526.0
2022-07-01,4.85,4.85,4.695,4.705,65290.0
2022-07-04,4.755,4.86,4.755,4.82,614441.0
2022-07-05,4.87,4.955,4.87,4.945,96397.0
2022-07-06,4.77,4.77,4.645,4.655,146260.0
2022-07-07,4.675,4.745,4.655,4.725,93483.0
2022-07-08,4.745,4.765,4.725,4.745,52335.0
2022-07-11,4.755,4.755,4.725,4.725,26214.0
2022-07-12,4.715,4.715,4.665,4.675,150527.0
2022-07-13,4.615,4.615,4.6,4.61,31673.0
2022-07-14,4.645,4.665,4.625,4.625,90490.0
2022-07-15,4.58,4.58,4.49,4.52,84890.0
2022-07-18,4.48,4.53,4.455,4.53,65137.0
2022-07-19,4.52,4.52,4.48,4.5,194413.0
2022-07-20,4.5,4.53,4.5,4.5,100125.0
2022-07-21,4.435,4.435,4.365,4.365,40426.0
2022-07-22,4.455,4.455,4.405,4.415,27553.0
2022-07-25,4.415,4.445,4.415,4.445,33492.0
2022-07-26,4.355,4.375,4.315,4.325,34628.0
2022-07-27,4.405,4.405,4.385,4.405,32996.0
2022-07-28,4.48,4.48,4.455,4.46,226957.0
2022-07-29,4.55,4.58,4.52,4.56,211179.0
2022-08-01,4.56,4.61,4.55,4.55,135337.0
2022-08-02,4.615,4.625,4.59,4.61,55242.0
2022-08-03,4.56,4.57,4.5,4.54,206144.0
2022-08-04,4.54,4.54,4.46,4.54,774730.0
2022-08-05,4.56,4.685,4.56,4.675,418403.0
2022-08-08,4.665,4.665,4.615,4.615,34716.0
2022-08-09,4.635,4.765,4.635,4.765,233859.0
2022-08-10,4.82,4.82,4.705,4.705,11867.0
2022-08-11,4.725,4.755,4.685,4.695,236754.0
2022-08-12,4.675,4.705,4.645,4.685,217344.0
2022-08-15,4.685,4.745,4.665,4.665,49158.0
2022-08-16,4.665,4.715,4.665,4.705,78696.0
2022-08-17,4.745,4.745,4.675,4.695,6643.0
2022-08-18,4.665,4.665,4.52,4.52,739495.0
2022-08-19,4.55,4.58,4.54,4.55,116296.0
2022-08-22,4.51,4.51,4.47,4.48,10817.0
2022-08-23,4.47,4.5,4.47,4.5,7905.0
2022-08-24,4.55,4.745,4.52,4.56,110547.0
2022-08-25,4.745,4.745,4.655,4.665,36929.0
2022-08-26,4.685,4.685,4.615,4.625,11499.0
2022-08-29,4.59,4.59,4.455,4.455,19655.0
2022-08-30,4.48,4.48,4.425,4.425,14400.0
2022-08-31,4.445,4.445,4.355,4.385,25786.0
2022-09-01,4.325,4.325,4.29,4.31,14612.0
2022-09-02,4.26,4.26,4.145,4.22,49068.0
2022-09-05,4.26,4.315,4.26,4.29,15009.0
2022-09-06,4.325,4.375,4.325,4.355,23934.0
2022-09-07,4.31,4.31,4.24,4.25,190812.0
2022-09-08,4.385,4.405,4.375,4.375,28455.0
2022-09-09,4.435,4.5,4.435,4.49,9514.0
2022-09-12,4.55,4.55,4.49,4.49,31806.0
2022-09-13,4.58,4.61,4.58,4.59,21934.0
2022-09-14,4.47,4.49,4.435,4.49,15411.0
2022-09-15,4.47,4.5,4.435,4.46,19885.0
2022-09-16,4.445,4.445,4.345,4.345,57987.0
2022-09-19,4.385,4.385,4.355,4.355,8376.0
2022-09-20,4.46,4.46,4.415,4.435,3800.0
2022-09-21,4.365,4.395,4.355,4.375,4586.0
2022-09-23,4.375,4.425,4.355,4.375,45610.0
2022-09-26,4.3,4.3,4.145,4.16,33025.0
2022-09-27,4.125,4.16,4.125,4.145,10502.0
2022-09-28,4.155,4.155,4.125,4.145,8512.0
2022-09-29,4.345,4.345,4.31,4.315,39674.0
2022-09-30,4.395,4.48,4.395,4.48,75983.0
2022-10-03,4.53,4.58,4.53,4.56,30706.0
2022-10-04,4.665,4.735,4.635,4.735,112008.0
2022-10-05,4.81,4.82,4.77,4.8,28903.0
2022-10-06,4.77,4.82,4.765,4.79,5384.0
2022-10-07,4.925,4.925,4.84,4.84,12074.0
2022-10-10,4.715,4.715,4.58,4.58,173883.0
2022-10-11,4.61,4.61,4.52,4.54,17812.0
2022-10-12,4.59,4.6,4.52,4.6,22835.0
2022-10-13,4.6,4.6,4.56,4.57,26056.0
2022-10-14,4.55,4.81,4.52,4.58,297416.0
2022-10-17,4.49,4.49,4.405,4.405,49986.0
2022-10-18,4.49,4.51,4.48,4.5,15698.0
2022-10-19,4.54,4.54,4.49,4.49,32461.0
2022-10-20,4.405,4.415,4.365,4.395,12656.0
2022-10-21,4.395,4.43,4.395,4.395,45934.0
2022-10-24,4.615,4.645,4.56,4.6,35421.0
2022-10-25,4.55,4.59,4.55,4.57,418311.0
2022-10-26,4.58,4.615,4.57,4.615,68278.0
2022-10-27,4.735,4.77,4.725,4.745,24821.0
2022-10-28,4.725,4.725,4.67,4.675,171647.0
2022-10-31,4.645,4.665,4.645,4.645,39554.0
2022-11-01,4.615,4.655,4.615,4.645,5085.0
2022-11-02,4.675,4.685,4.655,4.685,46859.0
2022-11-03,4.6,4.6,4.455,4.48,28095.0
2022-11-04,4.425,4.425,4.335,4.395,47519.0
2022-11-07,4.6,4.685,4.6,4.665,43135.0
2022-11-08,4.685,4.705,4.675,4.675,175112.0
2022-11-09,4.85,4.965,4.85,4.955,450835.0
2022-11-10,4.86,4.935,4.86,4.925,66114.0
2022-11-11,5.13,5.17,5.11,5.16,61440.0
2022-11-14,5.255,5.255,5.13,5.15,9522.0
2022-11-15,5.11,5.19,5.11,5.19,15008.0
2022-11-16,5.18,5.18,5.07,5.07,168410.0
2022-11-17,5.12,5.12,4.975,4.985,51167.0
2022-11-18,5.035,5.035,4.935,4.985,53280.0
2022-11-21,4.985,5.07,4.985,5.015,64969.0
2022-11-22,4.985,5.045,4.985,5.045,13599.0
2022-11-23,5.16,5.17,5.16,5.17,2106.0
2022-11-24,5.225,5.235,5.21,5.22,90250.0
2022-11-25,5.225,5.245,5.225,5.245,43551.0
2022-11-28,5.275,5.345,5.14,5.14,9257.0
2022-11-29,5.08,5.1,5.035,5.1,22575.0
2022-11-30,5.14,5.2,5.14,5.17,77281.0
2022-12-01,5.275,5.37,5.275,5.365,69927.0
2022-12-02,5.42,5.45,5.41,5.43,12665.0
2022-12-05,5.44,5.48,5.37,5.47,43936.0
2022-12-06,5.365,5.365,5.255,5.335,42687.0
2022-12-07,5.275,5.315,5.275,5.285,14762.0
2022-12-08,5.39,5.39,5.335,5.355,16900.0
2022-12-09,5.355,5.4,5.355,5.4,7708.0
2022-12-12,5.39,5.39,5.275,5.285,33394.0
2022-12-13,5.305,5.305,5.275,5.285,10874.0
2022-12-14,5.365,5.42,5.365,5.37,111314.0
2022-12-15,5.255,5.365,5.255,5.265,19161.0
2022-12-16,5.225,5.225,5.18,5.18,12374.0
2022-12-19,5.16,5.255,5.16,5.235,18630.0
2022-12-20,5.16,5.18,5.13,5.18,109546.0
2022-12-21,5.265,5.325,5.265,5.275,17962.0
2022-12-22,5.325,5.355,5.325,5.335,68953.0
2022-12-23,5.285,5.305,5.285,5.295,2982.0
2022-12-28,5.5,5.5,5.4,5.43,16049.0
2022-12-29,5.4,5.4,5.315,5.315,12184.0
2022-12-30,5.325,5.325,5.265,5.265,318985.0
2023-01-03,5.325,5.365,5.24,5.365,95217.0
2023-01-04,5.445,5.485,5.425,5.485,6412.0
2023-01-05,5.62,5.62,5.54,5.59,7356.0
2023-01-06,5.535,5.62,5.535,5.62,116863.0
2023-01-09,5.72,5.75,5.68,5.72,34448.0
2023-01-10,5.68,5.68,5.63,5.65,19438.0
2023-01-11,5.67,5.755,5.67,5.755,50188.0
2023-01-12,5.795,5.795,5.71,5.74,35149.0
2023-01-13,5.74,5.785,5.74,5.75,19211.0
2023-01-16,5.815,5.875,5.815,5.865,47871.0
2023-01-17,5.785,5.795,5.765,5.765,21983.0
2023-01-18,5.63,5.66,5.61,5.61,44155.0
2023-01-19,5.74,5.74,5.62,5.68,18408.0
2023-01-20,5.755,5.765,5.73,5.75,5199.0
2023-01-23,5.75,5.795,5.72,5.765,73678.0
2023-01-24,5.755,5.785,5.75,5.755,12167.0
2023-01-25,5.815,5.815,5.67,5.75,43404.0
2023-01-27,5.785,5.795,5.74,5.75,43319.0
2023-01-30,5.72,5.72,5.67,5.7,29945.0
2023-01-31,5.67,5.67,5.64,5.66,17067.0
2023-02-01,5.67,5.67,5.63,5.65,23143.0
2023-02-02,5.67,5.755,5.67,5.71,72107.0
2023-02-03,5.62,5.62,5.57,5.59,71385.0
2023-02-06,5.56,5.56,5.425,5.465,62251.0
2023-02-07,5.455,5.455,5.375,5.395,40896.0
2023-02-08,5.375,5.475,5.375,5.475,9749.0
2023-02-09,5.485,5.485,5.395,5.435,33333.0
2023-02-10,5.31,5.315,5.25,5.26,40196.0
2023-02-13,5.24,5.25,5.21,5.23,4328.0
2023-02-14,5.24,5.27,5.24,5.26,29257.0
2023-02-15,5.28,5.28,5.21,5.23,12550.0
2023-02-16,5.1,5.15,5.1,5.14,31568.0
2023-02-17,5.1,5.12,5.065,5.065,74778.0
2023-02-20,5.065,5.085,5.065,5.085,19023.0
2023-02-21,5.1,5.1,5.085,5.085,5115.0
2023-02-22,5.095,5.095,5.035,5.045,18551.0
2023-02-23,4.945,4.955,4.925,4.955,4059.0
2023-02-24,4.915,4.915,4.915,4.915,16480.0
2023-02-27,4.945,4.945,4.85,4.87,16389.0
2023-02-28,4.87,4.915,4.87,4.905,6568.0
2023-03-01,4.945,5.005,4.935,5.005,20045.0
2023-03-02,5.025,5.045,5.015,5.045,25268.0
2023-03-03,5.065,5.065,5.005,5.015,69985.0
2023-03-06,5.085,5.12,5.075,5.1,45553.0
2023-03-07,5.13,5.13,5.015,5.045,18500.0
2023-03-08,4.915,4.915,4.82,4.83,16676.0
2023-03-09,4.83,4.88,4.83,4.87,14515.0
2023-03-10,4.88,4.885,4.82,4.83,70595.0
2023-03-13,4.85,5.035,4.85,5.025,27313.0
2023-03-14,5.21,5.315,5.17,5.18,135952.0
2023-03-15,5.28,5.28,5.19,5.21,53291.0
2023-03-16,5.31,5.31,5.18,5.21,36941.0
2023-03-17,5.2,5.25,5.17,5.25,107925.0
2023-03-20,5.375,5.54,5.375,5.435,394912.0
2023-03-21,5.435,5.525,5.435,5.525,212104.0
2023-03-22,5.465,5.465,5.36,5.365,117686.0
2023-03-23,5.445,5.535,5.445,5.505,40519.0
2023-03-24,5.59,5.59,5.54,5.57,38429.0
2023-03-27,5.59,5.61,5.56,5.59,84532.0
2023-03-28,5.6,5.61,5.58,5.6,23749.0
2023-03-29,5.63,5.72,5.63,5.67,108851.0
2023-03-30,5.69,5.7,5.63,5.63,25492.0
2023-03-31,5.65,5.75,5.65,5.73,31624.0
2023-04-03,5.65,5.66,5.56,5.57,62290.0
2023-04-04,5.67,5.765,5.58,5.7,475277.0
2023-04-05,5.785,5.955,5.785,5.915,96089.0
2023-04-06,5.97,5.97,5.895,5.945,97857.0
2023-04-11,5.905,5.965,5.815,5.965,39071.0
2023-04-12,6.0,6.1,6.0,6.08,68277.0
2023-04-13,6.09,6.09,6.04,6.04,65114.0
2023-04-14,6.03,6.195,6.03,6.18,27148.0
2023-04-17,6.12,6.12,5.99,6.08,61645.0
2023-04-18,6.03,6.07,5.965,5.97,180607.0
2023-04-19,6.01,6.06,5.965,5.965,25268.0
2023-04-20,5.965,5.965,5.875,5.875,48013.0
2023-04-21,5.875,5.97,5.875,5.945,17479.0
2023-04-24,5.945,5.945,5.855,5.855,26886.0
2023-04-26,5.855,5.945,5.855,5.915,11718.0
2023-04-27,5.915,5.935,5.885,5.925,2506.0
2023-04-28,5.945,5.945,5.905,5.915,52190.0
2023-05-01,5.97,5.97,5.855,5.855,49422.0
2023-05-02,5.875,5.895,5.865,5.875,63276.0
2023-05-03,6.03,6.06,6.02,6.02,48302.0
2023-05-04,6.07,6.18,6.07,6.15,47306.0
2023-05-05,6.205,6.255,6.185,6.215,70497.0
2023-05-08,6.205,6.205,6.13,6.17,37327.0
2023-05-09,6.17,6.17,6.15,6.16,24015.0
2023-05-10,6.13,6.18,6.08,6.08,13305.0
2023-05-11,6.09,6.1,6.05,6.05,37651.0
2023-05-12,6.05,6.05,5.855,5.855,25172.0
2023-05-15,5.855,5.935,5.855,5.915,19773.0
2023-05-16,5.925,5.945,5.915,5.935,12717.0
2023-05-17,5.885,5.885,5.785,5.785,32412.0
2023-05-18,5.755,5.765,5.72,5.72,20201.0
2023-05-19,5.72,5.72,5.63,5.64,29675.0
2023-05-22,5.65,5.69,5.65,5.68,15428.0
2023-05-23,5.68,5.68,5.6,5.6,89407.0
2023-05-24,5.6,5.6,5.57,5.6,20024.0
2023-05-25,5.57,5.57,5.455,5.465,56868.0
2023-05-26,5.395,5.445,5.395,5.445,23279.0
2023-05-29,5.455,5.465,5.395,5.415,49789.0
2023-05-30,5.415,5.415,5.365,5.365,61227.0
2023-05-31,5.375,5.465,5.355,5.365,46983.0
2023-06-01,5.355,5.495,5.355,5.495,13484.0
2023-06-02,5.6,5.63,5.58,5.63,66873.0
2023-06-05,5.61,5.61,5.505,5.525,19222.0
2023-06-06,5.535,5.54,5.525,5.54,20861.0
2023-06-07,5.535,5.55,5.535,5.55,3524.0
2023-06-08,5.475,5.815,5.455,5.455,458088.0
2023-06-09,5.455,5.495,5.455,5.475,7912.0
2023-06-13,5.495,5.495,5.385,5.415,35442.0
2023-06-14,5.365,5.405,5.365,5.375,37876.0
2023-06-15,5.355,5.355,5.3,5.3,73141.0
2023-06-16,5.325,5.335,5.315,5.325,40129.0
2023-06-19,5.375,5.375,5.345,5.355,20517.0
2023-06-20,5.27,5.325,5.27,5.31,52273.0
2023-06-21,5.18,5.18,5.13,5.15,37741.0
2023-06-22,5.2,5.2,5.065,5.085,26589.0
2023-06-23,5.085,5.085,5.045,5.075,55965.0
2023-06-26,5.075,5.11,5.075,5.095,46100.0
2023-06-27,5.1,5.17,5.085,5.12,14736.0
2023-06-28,5.095,5.095,5.035,5.045,37552.0
2023-06-29,5.045,5.045,4.965,4.975,47556.0
2023-06-30,5.015,5.055,5.015,5.045,289984.0
2023-07-03,5.055,5.14,5.055,5.13,14659.0
2023-07-04,5.23,5.23,5.16,5.19,117469.0
2023-07-05,5.24,5.24,5.16,5.18,28349.0
2023-07-06,5.17,5.17,5.075,5.095,8927.0
2023-07-07,5.095,5.095,4.965,4.975,30564.0
2023-07-10,5.005,5.015,4.985,5.015,12829.0
2023-07-11,5.075,5.1,5.075,5.1,23306.0
2023-07-12,5.11,5.13,5.11,5.13,11876.0
2023-07-13,5.365,5.365,5.315,5.365,48454.0
2023-07-14,5.375,5.385,5.345,5.355,55228.0
2023-07-17,5.375,5.395,5.355,5.375,7950.0
2023-07-18,5.365,5.395,5.365,5.395,31439.0
2023-07-19,5.395,5.485,5.395,5.465,67998.0
2023-07-20,5.455,5.505,5.455,5.505,51720.0
2023-07-21,5.425,5.425,5.345,5.355,19889.0
2023-07-24,5.355,5.375,5.355,5.365,3672.0
2023-07-25,5.18,5.365,5.18,5.335,462444.0
2023-07-26,5.365,5.385,5.365,5.365,26843.0
2023-07-27,5.405,5.405,5.345,5.365,22539.0
2023-07-28,5.375,5.375,5.2,5.25,41235.0
2023-07-31,5.3,5.3,5.23,5.23,21567.0
2023-08-01,5.355,5.355,5.315,5.315,31113.0
2023-08-02,5.28,5.28,5.2,5.2,108660.0
2023-08-03,5.055,5.065,5.045,5.055,80237.0
2023-08-04,5.1,5.1,5.025,5.025,21227.0
2023-08-07,5.045,5.095,5.045,5.075,61205.0
2023-08-08,5.085,5.085,5.045,5.045,52475.0
2023-08-09,5.095,5.095,5.045,5.065,18760.0
2023-08-10,5.045,5.075,5.045,5.065,27328.0
2023-08-11,5.085,5.085,5.045,5.045,8486.0
2023-08-14,5.065,5.13,5.065,5.1,16275.0
2023-08-15,5.1,5.1,4.995,4.995,44334.0
2023-08-16,4.985,4.985,4.885,4.915,38308.0
2023-08-17,4.915,4.915,4.82,4.84,35373.0
2023-08-18,4.83,4.83,4.8,4.82,74103.0
2023-08-21,4.81,4.81,4.74,4.79,51497.0
2023-08-22,4.79,4.81,4.79,4.8,49472.0
2023-08-23,4.83,4.88,4.83,4.88,16466.0
2023-08-24,4.975,5.015,4.965,4.995,37436.0
2023-08-25,5.13,5.13,4.975,4.985,9171.0
2023-08-28,5.035,5.035,4.935,4.955,29051.0
2023-08-29,5.045,5.075,5.045,5.075,41816.0
2023-08-30,5.075,5.11,5.075,5.095,11046.0
2023-08-31,5.1,5.12,5.1,5.11,35117.0
2023-09-01,5.065,5.075,5.035,5.035,69204.0
2023-09-04,4.895,5.065,4.895,5.065,27769.0
2023-09-05,5.045,5.045,5.005,5.005,3691.0
2023-09-06,4.915,4.945,4.905,4.945,30458.0
2023-09-07,4.935,4.935,4.915,4.915,23973.0
2023-09-08,4.925,4.975,4.915,4.915,61956.0
2023-09-11,4.925,4.935,4.88,4.915,15623.0
2023-09-12,4.925,4.955,4.915,4.915,27898.0
2023-09-13,4.895,4.945,4.895,4.935,20827.0
2023-09-14,4.925,4.955,4.925,4.935,24379.0
2023-09-15,4.925,5.075,4.925,5.045,71507.0
2023-09-18,5.095,5.15,5.095,5.13,202644.0
2023-09-19,5.18,5.18,5.1,5.12,12995.0
2023-09-20,5.095,5.095,5.015,5.035,33649.0
2023-09-21,5.095,5.1,5.085,5.085,90355.0
2023-09-22,5.015,5.035,5.015,5.035,34359.0
2023-09-25,4.995,5.015,4.965,4.965,59339.0
2023-09-26,4.985,4.985,4.895,4.895,23226.0
2023-09-27,4.87,4.87,4.79,4.81,95043.0
2023-09-28,4.74,4.74,4.645,4.67,127918.0
2023-09-29,4.67,4.71,4.67,4.7,31042.0
2023-10-02,4.7,4.7,4.655,4.67,36647.0
2023-10-03,4.595,4.595,4.515,4.535,24744.0
2023-10-04,4.595,4.605,4.535,4.555,34885.0
2023-10-05,4.555,4.575,4.515,4.565,95193.0
2023-10-06,4.585,4.625,4.565,4.585,170124.0
2023-10-09,4.69,4.78,4.69,4.72,167196.0
2023-10-10,4.79,4.88,4.74,4.76,64134.0
2023-10-11,4.73,4.8,4.7,4.75,53479.0
2023-10-12,4.87,4.88,4.83,4.86,223301.0
2023-10-13,4.87,4.87,4.8,4.84,9562.0
2023-10-16,4.965,5.065,4.955,4.975,46086.0
2023-10-17,4.995,5.005,4.965,4.965,46936.0
2023-10-18,5.065,5.14,5.065,5.13,52369.0
2023-10-19,5.23,5.23,4.995,5.055,57358.0
2023-10-20,5.085,5.15,5.045,5.055,63306.0
2023-10-23,5.12,5.12,5.005,5.025,81402.0
2023-10-24,4.975,5.035,4.975,5.005,91838.0
2023-10-25,5.035,5.035,4.985,4.985,40720.0
2023-10-26,4.965,4.975,4.935,4.955,32763.0
2023-10-27,5.005,5.005,4.905,4.925,16421.0
2023-10-30,4.965,5.025,4.965,5.015,26262.0
2023-10-31,4.915,4.945,4.905,4.905,49102.0
2023-11-01,4.87,4.87,4.8,4.82,57210.0
2023-11-02,4.85,4.86,4.8,4.85,38746.0
2023-11-03,4.85,4.915,4.81,4.84,48323.0
2023-11-06,4.885,4.995,4.885,4.975,91486.0
2023-11-07,4.965,4.985,4.965,4.965,133152.0
2023-11-08,4.88,4.915,4.83,4.87,94802.0
2023-11-09,4.82,4.82,4.75,4.78,18889.0
2023-11-10,4.8,4.8,4.75,4.77,33011.0
2023-11-13,4.79,4.79,4.67,4.69,95140.0
2023-11-14,4.69,4.69,4.665,4.665,45576.0
2023-11-15,4.81,4.86,4.75,4.84,48255.0
2023-11-16,4.905,4.905,4.82,4.82,2994.0
2023-11-17,4.885,4.945,4.885,4.935,32938.0
2023-11-20,4.84,4.895,4.84,4.88,63774.0
2023-11-21,4.88,4.945,4.88,4.925,49682.0
2023-11-22,4.935,4.965,4.935,4.955,50697.0
2023-11-23,4.955,4.995,4.955,4.985,9574.0
2023-11-24,4.985,4.985,4.945,4.955,19797.0
2023-11-27,4.955,5.025,4.955,5.025,27723.0
2023-11-28,5.055,5.095,5.055,5.075,206791.0
2023-11-29,5.21,5.29,5.21,5.28,87673.0
2023-11-30,5.29,5.29,5.26,5.26,18120.0
2023-12-01,5.29,5.325,5.27,5.325,36464.0
2023-12-04,5.325,5.64,5.325,5.415,330718.0
2023-12-05,5.315,5.315,5.2,5.27,24602.0
2023-12-06,5.27,5.27,5.15,5.18,26259.0
2023-12-07,5.19,5.19,5.16,5.18,29851.0
2023-12-08,5.22,5.22,5.11,5.15,117300.0
2023-12-11,5.085,5.085,5.005,5.005,80761.0
2023-12-12,5.005,5.045,5.005,5.045,42417.0
2023-12-13,4.975,4.975,4.88,4.88,86202.0
2023-12-14,5.16,5.18,5.13,5.17,219815.0
2023-12-15,5.21,5.24,5.2,5.21,109463.0
2023-12-18,5.2,5.2,5.14,5.18,48081.0
2023-12-19,5.19,5.24,5.18,5.19,38422.0
2023-12-20,5.22,5.345,5.22,5.345,50702.0
2023-12-21,5.31,5.31,5.24,5.25,80785.0
2023-12-22,5.325,5.325,5.26,5.26,26274.0
2023-12-27,5.27,5.395,5.27,5.325,103485.0
2023-12-28,5.355,5.435,5.355,5.435,25312.0
2023-12-29,5.435,5.435,5.17,5.27,42108.0
2024-01-02,5.335,5.335,5.21,5.255,38397.0
2024-01-03,5.22,5.23,5.15,5.18,75206.0
2024-01-04,5.03,5.07,5.03,5.06,27500.0
2024-01-05,5.07,5.08,5.04,5.05,23211.0
2024-01-08,5.09,5.09,5.0,5.01,45630.0
2024-01-09,5.05,5.05,5.0,5.03,17709.0
2024-01-10,5.0,5.0,4.935,4.945,29163.0
2024-01-11,5.06,5.06,4.945,4.965,27569.0
2024-01-12,4.955,4.955,4.885,4.915,45761.0
2024-01-15,5.01,5.05,5.01,5.05,19647.0
2024-01-16,5.03,5.03,4.98,4.98,22264.0
2024-01-17,4.915,4.915,4.815,4.835,28012.0
2024-01-18,4.785,4.785,4.695,4.705,49428.0
2024-01-19,4.705,4.775,4.705,4.775,17977.0
2024-01-22,4.795,4.885,4.69,4.705,69728.0
2024-01-23,4.715,4.755,4.695,4.755,23683.0
2024-01-24,4.835,4.835,4.805,4.825,18797.0
2024-01-25,4.725,4.765,4.725,4.745,41386.0
2024-01-29,4.755,4.825,4.755,4.805,31829.0
2024-01-30,4.805,4.845,4.805,4.815,12983.0
2024-01-31,4.815,4.815,4.765,4.765,4828.0
2024-02-01,4.765,4.815,4.765,4.795,11924.0
2024-02-02,4.865,4.925,4.865,4.925,43293.0
2024-02-05,4.815,4.815,4.755,4.765,59465.0
2024-02-06,4.745,4.745,4.68,4.715,22156.0
2024-02-07,4.815,4.815,4.705,4.705,21967.0
2024-02-08,4.715,4.715,4.66,4.66,30391.0
2024-02-09,4.66,4.66,4.63,4.66,47468.0
2024-02-12,4.63,4.63,4.58,4.58,30677.0
2024-02-13,4.6,4.63,4.6,4.62,34733.0
2024-02-14,4.57,4.57,4.405,4.41,198451.0
2024-02-15,4.42,4.43,4.41,4.42,31430.0
2024-02-16,4.57,4.57,4.53,4.55,60880.0
2024-02-19,4.57,4.6,4.55,4.56,50285.0
2024-02-20,4.57,4.57,4.55,4.56,20586.0
2024-02-21,4.56,4.59,4.56,4.58,86952.0
2024-02-22,4.6,4.6,4.52,4.55,15344.0
2024-02-23,4.53,4.53,4.44,4.46,42880.0
2024-02-26,4.51,4.55,4.5,4.51,14272.0
2024-02-27,4.49,4.49,4.44,4.45,23271.0
2024-02-28,4.42,4.46,4.42,4.44,102353.0
2024-02-29,4.42,4.43,4.385,4.43,192944.0
2024-03-01,4.44,4.5,4.44,4.49,8031.0
2024-03-04,4.55,4.66,4.55,4.64,201993.0
2024-03-05,4.775,4.785,4.735,4.775,199086.0
2024-03-06,4.825,4.825,4.785,4.825,51999.0
2024-03-07,4.895,4.915,4.835,4.895,244101.0
2024-03-08,4.915,4.955,4.915,4.935,110002.0
2024-03-11,4.945,5.01,4.945,4.965,83462.0
2024-03-12,4.97,5.05,4.97,5.02,67546.0
2024-03-13,4.98,4.98,4.885,4.955,60575.0
2024-03-14,5.01,5.1,5.01,5.08,48564.0
2024-03-15,5.09,5.09,4.795,5.0,358653.0
2024-03-18,5.0,5.04,4.965,5.0,53146.0
2024-03-19,4.99,5.01,4.98,4.98,46226.0
2024-03-20,4.905,4.905,4.885,4.905,12356.0
2024-03-21,5.1,5.18,5.1,5.17,175694.0
2024-03-22,5.15,5.15,5.01,5.01,145203.0
2024-03-25,5.01,5.09,5.0,5.09,23660.0
2024-03-26,5.11,5.11,5.03,5.04,177584.0
2024-03-27,5.06,5.06,5.03,5.05,178543.0
2024-03-28,5.09,5.24,5.08,5.23,139847.0
2024-04-02,5.355,5.495,5.355,5.475,116111.0
2024-04-03,5.485,5.54,5.475,5.505,76926.0
2024-04-04,5.62,5.67,5.56,5.58,508812.0
2024-04-05,5.61,5.61,5.505,5.525,181206.0
2024-04-08,5.63,5.81,5.58,5.75,163457.0
2024-04-09,5.68,5.74,5.64,5.73,69056.0
2024-04-10,5.79,5.845,5.78,5.825,66762.0
2024-04-11,5.825,5.835,5.76,5.82,71683.0
2024-04-12,5.895,5.955,5.885,5.915,72659.0
2024-04-15,5.875,5.905,5.65,5.875,264789.0
2024-04-16,5.885,5.895,5.75,5.77,62859.0
2024-04-17,5.78,5.78,5.68,5.69,26632.0
2024-04-18,5.73,5.81,5.73,5.81,21381.0
2024-04-19,5.825,5.905,5.79,5.79,96298.0
2024-04-22,5.82,5.845,5.73,5.73,68212.0
2024-04-23,5.7,5.7,5.505,5.525,148748.0
2024-04-24,5.6,5.68,5.6,5.68,69616.0
2024-04-26,5.835,5.865,5.78,5.82,105670.0
2024-04-29,5.8,5.825,5.77,5.82,76960.0
2024-04-30,5.76,5.855,5.76,5.81,240970.0
2024-05-01,5.62,5.66,5.62,5.66,20325.0
2024-05-02,5.74,5.74,5.7,5.72,9952.0
2024-05-03,5.71,5.71,5.67,5.7,4633.0
2024-05-06,5.72,5.72,5.61,5.71,25007.0
2024-05-07,5.79,5.82,5.78,5.8,100300.0
2024-05-08,5.8,5.855,5.79,5.855,31121.0
2024-05-09,5.8,5.875,5.8,5.845,39741.0
2024-05-10,5.985,6.065,5.985,6.055,169566.0
2024-05-13,6.055,6.055,5.925,6.0,95196.0
2024-05-14,5.995,6.025,5.995,6.025,16140.0
2024-05-15,6.045,6.065,6.045,6.045,20030.0
2024-05-16,6.095,6.13,6.095,6.13,53037.0
2024-05-17,6.14,6.14,6.075,6.085,6364.0
2024-05-20,6.25,6.395,6.25,6.36,146825.0
2024-05-21,6.36,6.37,6.26,6.28,131297.0
2024-05-22,6.24,6.33,6.24,6.25,19056.0
2024-05-23,6.24,6.24,6.035,6.065,40163.0
2024-05-24,6.015,6.035,5.975,6.025,11884.0
2024-05-27,6.085,6.105,6.055,6.095,9692.0
2024-05-28,6.22,6.22,6.14,6.17,43183.0
2024-05-29,6.25,6.25,6.16,6.17,37753.0
2024-05-30,6.12,6.12,5.995,5.995,37053.0
2024-05-31,6.075,6.11,6.075,6.075,10651.0
2024-06-03,6.13,6.13,6.015,6.015,30094.0
2024-06-04,6.015,6.075,6.015,6.055,23515.0
2024-06-05,5.885,5.895,5.81,5.81,27663.0
2024-06-06,5.8,5.975,5.8,5.935,39860.0
2024-06-07,6.095,6.14,6.065,6.11,51871.0
2024-06-11,5.995,5.995,5.75,5.75,95083.0
2024-06-12,5.77,5.77,5.71,5.76,86920.0
2024-06-13,5.78,5.79,5.72,5.74,78406.0
2024-06-14,5.73,5.73,5.63,5.64,10705.0
2024-06-17,5.65,5.65,5.62,5.62,76304.0
2024-06-18,5.62,5.67,5.62,5.65,71796.0
2024-06-19,5.67,5.72,5.67,5.71,36209.0
2024-06-20,5.72,5.795,5.72,5.78,7961.0
2024-06-21,5.905,5.905,5.835,5.855,18164.0
2024-06-24,5.885,5.895,5.75,5.8,17902.0
2024-06-25,5.8,5.82,5.78,5.79,25146.0
2024-06-26,5.72,5.77,5.72,5.74,83476.0
2024-06-27,5.75,5.8,5.75,5.8,12275.0
2024-06-28,5.825,5.875,5.815,5.855,98354.0
2024-07-01,5.975,5.975,5.775,5.785,36300.0
2024-07-02,5.795,5.805,5.765,5.775,10200.0
2024-07-03,5.825,5.825,5.775,5.795,113561.0
2024-07-04,5.935,6.035,5.935,6.015,49580.0
2024-07-05,6.035,6.085,6.035,6.075,42935.0
2024-07-08,6.085,6.155,6.065,6.145,140308.0
2024-07-09,6.155,6.185,6.155,6.165,2967.0
2024-07-10,6.175,6.225,6.135,6.145,20353.0
2024-07-11,6.235,6.325,6.235,6.325,27676.0
2024-07-12,6.425,6.435,6.355,6.385,204805.0
2024-07-15,6.455,6.465,6.415,6.465,115232.0
2024-07-16,6.465,6.475,6.425,6.475,21668.0
2024-07-17,6.585,6.675,6.575,6.605,192570.0
2024-07-18,6.555,6.555,6.495,6.525,104360.0
2024-07-19,6.475,6.475,6.225,6.345,235840.0
2024-07-22,6.375,6.405,6.295,6.365,50405.0
2024-07-23,6.415,6.415,6.245,6.295,7828.0
2024-07-24,6.405,6.415,6.355,6.405,141699.0
2024-07-25,6.345,6.425,6.255,6.315,143800.0
2024-07-26,6.275,6.275,6.175,6.225,8268.0
2024-07-29,6.275,6.285,6.175,6.275,181066.0
2024-07-30,6.265,6.315,6.245,6.315,171234.0
2024-07-31,6.325,6.415,6.315,6.385,253790.0
2024-08-01,6.505,6.575,6.405,6.495,188530.0
2024-08-02,6.435,6.445,6.375,6.435,105471.0
2024-08-05,6.335,6.335,6.135,6.175,85211.0
2024-08-06,6.225,6.225,6.025,6.025,116336.0
2024-08-07,6.115,6.125,6.015,6.105,44515.0
2024-08-08,5.935,5.955,5.825,5.955,41883.0
2024-08-09,6.095,6.105,6.005,6.025,31524.0
2024-08-12,6.065,6.075,5.975,6.045,104705.0
2024-08-13,6.135,6.265,6.135,6.195,133208.0
2024-08-14,6.275,6.315,6.255,6.275,55222.0
2024-08-15,6.305,6.305,6.255,6.275,37197.0
2024-08-16,6.325,6.335,6.285,6.295,27855.0
2024-08-19,6.435,6.455,6.415,6.455,50483.0
2024-08-20,6.625,6.625,6.525,6.545,70046.0
2024-08-21,6.615,6.675,6.615,6.625,41117.0
2024-08-22,6.675,6.675,6.605,6.615,35035.0
2024-08-23,6.565,6.575,6.515,6.575,51476.0
2024-08-26,6.575,6.635,6.535,6.535,102639.0
2024-08-27,6.525,6.535,6.485,6.535,28733.0
2024-08-28,6.535,6.535,6.455,6.455,2744.0
2024-08-29,6.475,6.475,6.375,6.425,67546.0
2024-08-30,6.535,6.535,6.445,6.465,35182.0
2024-09-02,6.435,6.435,6.345,6.395,51399.0
2024-09-03,6.445,6.445,6.365,6.365,33135.0
2024-09-04,6.295,6.295,6.155,6.185,52084.0
2024-09-05,6.195,6.215,6.125,6.125,11948.0
2024-09-06,6.215,6.215,6.165,6.185,19666.0
2024-09-09,6.155,6.155,6.025,6.035,65806.0
2024-09-10,6.035,6.105,6.035,6.085,37818.0
2024-09-11,6.225,6.225,6.175,6.175,18402.0
2024-09-12,6.245,6.245,6.175,6.235,30353.0
2024-09-13,6.485,6.605,6.475,6.605,99362.0
2024-09-16,6.675,6.735,6.655,6.715,35757.0
2024-09-17,6.765,6.765,6.635,6.665,32402.0
2024-09-18,6.685,6.685,6.625,6.625,82507.0
2024-09-19,6.635,6.695,6.555,6.695,56830.0
2024-09-20,6.745,6.745,6.625,6.685,57254.0
2024-09-23,6.775,6.785,6.735,6.775,33758.0
2024-09-24,6.755,6.785,6.625,6.755,72927.0
2024-09-25,6.795,6.855,6.795,6.815,71109.0
2024-09-26,6.875,6.905,6.875,6.885,27021.0
2024-09-27,6.915,6.935,6.875,6.875,28321.0
2024-09-30,6.875,6.875,6.705,6.745,85769.0
2024-10-01,6.735,6.735,6.605,6.625,53450.0
2024-10-02,6.955,6.955,6.675,6.685,49699.0
2024-10-03,6.685,6.775,6.685,6.71,27255.0
2024-10-04,6.705,6.745,6.665,6.745,77441.0
2024-10-07,6.775,6.775,6.605,6.635,283383.0
2024-10-08,6.635,6.635,6.495,6.585,21735.0
2024-10-09,6.595,6.595,6.475,6.525,24832.0
2024-10-10,6.555,6.605,6.535,6.605,24837.0
2024-10-11,6.705,6.805,6.705,6.805,26379.0
2024-10-14,6.795,6.795,6.675,6.675,22426.0
2024-10-15,6.785,6.795,6.755,6.765,16100.0
2024-10-16,6.845,6.895,6.785,6.785,69714.0
2024-10-17,6.925,6.945,6.895,6.925,153624.0
2024-10-18,6.925,7.12,6.925,7.12,88732.0
2024-10-21,7.3,7.42,7.28,7.39,131980.0
2024-10-22,7.28,7.44,7.28,7.41,68570.0
2024-10-23,7.47,7.53,7.45,7.53,68546.0
2024-10-24,7.47,7.5,7.35,7.47,47353.0
2024-10-25,7.43,7.68,7.35,7.38,81859.0
2024-10-28,7.44,7.44,7.29,7.32,49375.0
2024-10-29,7.27,7.43,7.27,7.42,126236.0
2024-10-30,7.53,7.54,7.37,7.37,13327.0
2024-10-31,7.38,7.38,7.23,7.28,53157.0
2024-11-01,7.06,7.2,7.015,7.05,74852.0
2024-11-04,7.04,7.05,6.995,7.05,15914.0
2024-11-05,7.04,7.05,6.965,6.985,30875.0
2024-11-06,7.08,7.09,7.04,7.06,39921.0
2024-11-07,6.975,7.06,6.775,6.775,93237.0
2024-11-08,6.885,7.005,6.885,6.9,20380.0
2024-11-11,6.885,6.895,6.795,6.835,51126.0
2024-11-12,6.825,6.825,6.375,6.515,80019.0
2024-11-13,6.425,6.475,6.345,6.425,93266.0
2024-11-14,6.385,6.395,6.265,6.285,42985.0
2024-11-15,6.315,6.365,6.295,6.355,175698.0
2024-11-18,6.425,6.435,6.325,6.415,51694.0
2024-11-19,6.585,6.645,6.525,6.605,80714.0
2024-11-20,6.775,6.775,6.635,6.685,50296.0
2024-11-21,6.775,6.775,6.645,6.685,33921.0
2024-11-22,6.775,6.775,6.675,6.735,41337.0
2024-11-25,6.795,6.805,6.605,6.635,36162.0
2024-11-26,6.625,6.625,6.405,6.475,44317.0
2024-11-27,6.535,6.625,6.535,6.625,44918.0
2024-11-28,6.645,6.645,6.565,6.565,80268.0
2024-11-29,6.575,6.715,6.515,6.665,42242.0
2024-12-02,6.685,6.765,6.575,6.625,41130.0
2024-12-03,6.635,6.675,6.585,6.655,153403.0
2024-12-04,6.885,6.905,6.785,6.885,42432.0
2024-12-05,6.905,6.965,6.845,6.885,49977.0
2024-12-06,6.925,6.975,6.855,6.885,31944.0
2024-12-09,6.905,7.06,6.665,6.695,23677.0
2024-12-10,6.925,6.945,6.855,6.875,28028.0
2024-12-11,6.855,6.895,6.845,6.885,33828.0
2024-12-12,6.925,6.995,6.925,6.975,93469.0
2024-12-13,6.925,6.925,6.755,6.765,80664.0
2024-12-16,6.645,6.715,6.585,6.605,23707.0
2024-12-17,6.565,6.575,6.435,6.495,103921.0
2024-12-18,6.445,6.495,6.445,6.455,3218.0
2024-12-19,6.325,6.335,6.205,6.205,84514.0
2024-12-20,6.175,6.19,6.035,6.165,49237.0
2024-12-23,6.165,6.285,6.165,6.275,11256.0
2024-12-24,6.285,6.295,6.255,6.255,8352.0
2024-12-27,6.235,6.405,6.235,6.295,7888.0
2024-12-30,6.305,6.315,6.275,6.295,7877.0
2024-12-31,6.235,6.245,6.105,6.145,19594.0
2025-01-02,6.14,6.23,6.14,6.22,24832.0
2025-01-03,6.44,6.47,6.39,6.46,22289.0
2025-01-06,6.5,6.5,6.36,6.38,16679.0
2025-01-07,6.35,6.37,6.26,6.28,21706.0
2025-01-08,6.33,6.39,6.31,6.31,5170.0
2025-01-09,6.42,6.54,6.42,6.52,36872.0
2025-01-10,6.52,6.98,6.52,6.62,19941.0
2025-01-13,6.61,6.62,6.54,6.54,31319.0
2025-01-14,6.49,6.49,6.45,6.465,8056.0
2025-01-15,6.55,6.59,6.55,6.57,8423.0
2025-01-16,6.63,6.64,6.6,6.63,43368.0
2025-01-17,6.63,6.63,6.56,6.59,34820.0
2025-01-20,6.55,6.66,6.54,6.63,87236.0
2025-01-21,6.68,6.71,6.64,6.7,23644.0
2025-01-22,6.76,6.76,6.72,6.73,26689.0
2025-01-23,6.74,6.74,6.62,6.69,30186.0
2025-01-24,6.68,6.77,6.67,6.74,42566.0
2025-01-28,6.65,6.72,6.63,6.63,201924.0
2025-01-29,6.68,6.76,6.66,6.73,118967.0
2025-01-30,6.73,6.83,6.73,6.81,127699.0
2025-01-31,6.78,7.15,6.78,7.01,174160.0
2025-02-03,7.0,7.07,6.85,6.86,183026.0
2025-02-04,6.91,7.1,6.72,7.06,159783.0
2025-02-05,7.11,7.32,7.08,7.18,95037.0
2025-02-06,7.33,7.4,7.31,7.35,144255.0
2025-02-07,7.35,7.38,7.29,7.35,27367.0
2025-02-10,7.3,7.37,7.16,7.33,37316.0
2025-02-11,7.46,7.6,7.45,7.53,78730.0
2025-02-12,7.45,7.6,7.34,7.35,86045.0
2025-02-13,7.59,7.6,7.47,7.55,69533.0
2025-02-14,7.55,7.6,7.28,7.28,80739.0
2025-02-17,7.28,7.43,7.28,7.33,28812.0
2025-02-18,7.33,7.36,7.29,7.36,48495.0
2025-02-19,7.39,7.4,7.33,7.34,88239.0
2025-02-20,7.36,7.39,7.33,7.39,71864.0
2025-02-21,7.41,7.52,7.4,7.4,41881.0
2025-02-24,7.28,7.29,7.21,7.23,79249.0
2025-02-25,7.32,7.32,7.22,7.25,84742.0
2025-02-26,7.2,7.26,7.18,7.22,47325.0
2025-02-27,7.29,7.31,7.22,7.22,129677.0
2025-02-28,7.22,7.22,6.99,7.01,58696.0
2025-03-03,7.02,7.21,7.02,7.16,51567.0
2025-03-04,7.2,7.22,7.1,7.16,21635.0
2025-03-05,7.21,7.23,7.11,7.14,39496.0
2025-03-06,7.35,7.43,7.34,7.4,62956.0
2025-03-07,7.37,7.37,7.29,7.32,42358.0
2025-03-10,7.25,7.51,7.25,7.4,39428.0
2025-03-11,7.29,7.35,7.27,7.35,40603.0
2025-03-12,7.46,7.53,7.44,7.47,53192.0
2025-03-13,7.52,7.66,7.52,7.62,97588.0
2025-03-14,7.7,7.85,7.7,7.83,59510.0
2025-03-17,7.84,7.94,7.79,7.81,52835.0
2025-03-18,7.93,8.07,7.93,8.02,344979.0
2025-03-19,8.16,8.16,8.0,8.0,242705.0
2025-03-20,8.08,8.15,8.05,8.06,79449.0
2025-03-21,8.12,8.12,8.0,8.0,64959.0
2025-03-24,8.01,8.16,7.99,8.0,45759.0
2025-03-25,8.0,8.01,7.85,7.85,54414.0
2025-03-26,8.05,8.12,8.04,8.07,81004.0
2025-03-27,8.06,8.1,7.97,8.09,29824.0
2025-03-28,8.24,8.26,8.19,8.24,65402.0
2025-03-31,8.2,8.24,8.12,8.21,65139.0
2025-04-01,8.28,8.33,8.22,8.31,82717.0
2025-04-02,8.34,8.39,8.15,8.18,47525.0
2025-04-03,8.2,8.25,8.08,8.08,54107.0
2025-04-04,8.08,8.08,7.95,7.98,267934.0
2025-04-07,7.95,7.95,6.69,7.17,323729.0
2025-04-08,7.25,7.84,7.25,7.47,73053.0
2025-04-09,7.37,7.42,7.23,7.35,168221.0
2025-04-10,7.75,8.0,7.75,8.0,124184.0
2025-04-11,8.0,8.38,8.0,8.32,152430.0
2025-04-14,8.55,8.73,8.55,8.65,172167.0
2025-04-15,8.82,8.82,8.65,8.72,112359.0
2025-04-16,8.87,9.01,8.87,8.99,260467.0
2025-04-17,9.1,9.2,8.96,9.0,378322.0
2025-04-22,9.0,9.14,8.62,9.09,497147.0
2025-04-23,8.99,8.99,8.52,8.52,174112.0
2025-04-24,8.54,8.7,8.54,8.55,89142.0
2025-04-28,8.62,8.62,8.33,8.38,174665.0
2025-04-29,8.51,8.52,8.39,8.39,54469.0
2025-04-30,8.39,8.47,8.36,8.36,71337.0
2025-05-01,8.38,8.45,8.27,8.35,133008.0
2025-05-02,8.55,8.55,8.23,8.33,214548.0
2025-05-05,8.35,8.35,8.17,8.22,123114.0
2025-05-06,8.38,8.55,8.37,8.48,90855.0
2025-05-07,8.53,8.75,8.53,8.65,137563.0
2025-05-08,8.65,8.77,8.6,8.6,105594.0
2025-05-09,8.57,8.59,8.4,8.4,33599.0
2025-05-12,8.45,8.71,8.45,8.64,46477.0
2025-05-13,8.23,8.24,8.09,8.16,124657.0
2025-05-14,8.12,8.17,8.09,8.12,10390.0
2025-05-15,8.0,8.01,7.83,7.84,217374.0
2025-05-16,8.09,8.18,8.06,8.08,35327.0
2025-05-19,8.17,8.28,8.13,8.16,45843.0
2025-05-20,8.18,8.24,8.16,8.19,63061.0
2025-05-21,8.47,8.6,8.45,8.6,66940.0
2025-05-22,8.79,8.79,8.64,8.69,48166.0
2025-05-23,8.71,8.75,8.59,8.68,172977.0
2025-05-26,8.68,8.75,8.67,8.67,75959.0
2025-05-27,8.66,8.78,8.65,8.66,56642.0
2025-05-28,8.7,8.72,8.61,8.65,24205.0
2025-05-29,8.66,8.7,8.6,8.67,44415.0
2025-05-30,8.67,8.72,8.6,8.64,17586.0
2025-06-02,8.73,8.77,8.68,8.77,33310.0
2025-06-03,9.13,9.16,9.07,9.11,749035.0
2025-06-04,9.15,9.19,9.11,9.12,27584.0
2025-06-05,9.14,9.21,9.12,9.12,153393.0
2025-06-06,9.21,9.34,9.21,9.29,142736.0
2025-06-10,9.1,9.23,9.06,9.1,134692.0
2025-06-11,9.1,9.1,8.99,9.02,74332.0
2025-06-12,9.1,9.23,9.1,9.18,25368.0
2025-06-13,9.28,9.49,9.25,9.41,91726.0
2025-06-16,9.62,9.62,9.4,9.42,48164.0
2025-06-17,9.4,9.42,9.36,9.37,44533.0
2025-06-18,9.39,9.42,9.33,9.4,64773.0
2025-06-19,9.4,9.41,9.31,9.31,23091.0
2025-06-20,9.31,9.51,9.21,9.21,31487.0
2025-06-23,9.5,9.51,9.15,9.15,41329.0
2025-06-24,9.23,9.62,9.0,9.0,44949.0
2025-06-25,9.08,9.19,9.08,9.16,20399.0
2025-06-26,9.2,9.2,9.08,9.08,23128.0
2025-06-27,9.21,9.34,9.21,9.23,252898.0
2025-06-30,9.14,9.14,8.97,9.08,67001.0
2025-07-01,9.08,9.27,9.08,9.22,20865.0
2025-07-02,9.3,9.31,9.19,9.3,194383.0
2025-07-03,9.5,9.5,9.23,9.35,29736.0
2025-07-04,9.4,9.4,9.29,9.35,24265.0
2025-07-07,9.4,9.4,9.25,9.25,61757.0
2025-07-08,9.43,9.6,9.43,9.53,70623.0
2025-07-09,9.3,9.3,9.06,9.06,49474.0
2025-07-10,9.23,9.23,9.16,9.17,57022.0
2025-07-11,9.24,9.28,9.18,9.28,35445.0
2025-07-14,9.44,9.48,9.37,9.4,49213.0
2025-07-15,9.5,9.5,9.39,9.47,22292.0
2025-07-16,9.43,9.43,9.27,9.37,31554.0
2025-07-17,9.39,9.39,9.2,9.28,47516.0
2025-07-18,9.3,9.3,9.12,9.15,120551.0
2025-07-21,9.31,9.31,9.16,9.265,95675.0
2025-07-22,9.46,9.52,9.45,9.5,108605.0
2025-07-23,9.66,9.72,9.62,9.62,50578.0
2025-07-24,9.65,9.65,9.53,9.53,20773.0
2025-07-25,9.6,9.61,9.46,9.51,22376.0
2025-07-28,9.79,9.79,9.55,9.62,50207.0
2025-07-29,9.56,9.56,9.4,9.46,30738.0
2025-07-30,9.59,9.6,9.54,9.54,16394.0
2025-07-31,9.6,9.6,9.38,9.42,29058.0
2025-08-01,9.41,9.41,9.24,9.37,19934.0
2025-08-04,9.44,9.46,9.35,9.39,64762.0
2025-08-05,9.59,9.79,9.55,9.73,122848.0
2025-08-06,9.91,10.09,9.91,10.05,71663.0
2025-08-07,10.18,10.25,10.14,10.225,89775.0
2025-08-08,10.45,10.5,10.38,10.47,103808.0
2025-08-11,10.81,10.82,10.28,10.28,71552.0
2025-08-12,10.32,10.36,10.31,10.335,26370.0
2025-08-13,10.4,10.43,10.36,10.39,53581.0
2025-08-14,10.5,10.5,10.37,10.38,30649.0
2025-08-15,10.41,10.42,10.33,10.39,25481.0
2025-08-18,10.45,10.5,10.4,10.46,39375.0
2025-08-19,10.48,10.48,10.37,10.4,48176.0
2025-08-20,10.3,10.3,10.06,10.15,128095.0
2025-08-21,10.34,10.39,10.33,10.33,46125.0
2025-08-22,10.58,10.65,10.55,10.56,41791.0
2025-08-25,10.7,10.99,10.67,10.73,133278.0
2025-08-26,10.73,10.86,10.73,10.835,20274.0
2025-08-27,10.96,10.98,10.9,10.9,78098.0
2025-08-28,10.95,10.95,10.85,10.9,94461.0
2025-08-29,10.88,10.88,10.81,10.85,66712.0
2025-09-01,11.0,11.37,11.0,11.37,197053.0
2025-09-02,11.49,11.56,11.43,11.46,175680.0
2025-09-03,11.65,11.65,11.5,11.5,231045.0
2025-09-04,11.85,11.85,11.51,11.56,228455.0
2025-09-05,11.73,11.74,11.53,11.61,112085.0
2025-09-08,11.8,11.91,11.79,11.83,146026.0
2025-09-09,12.0,12.16,11.98,12.15,212107.0
2025-09-10,12.18,12.2,11.97,12.08,262098.0
2025-09-11,12.44,12.44,12.22,12.22,98248.0
2025-09-12,12.29,12.51,12.29,12.49,143837.0
2025-09-15,12.75,12.75,12.3,12.39,219497.0
2025-09-16,12.45,12.68,12.41,12.47,118637.0
2025-09-17,12.47,12.47,12.17,12.2,127472.0
2025-09-18,12.2,12.25,12.13,12.13,104893.0
2025-09-19,12.14,12.31,12.14,12.28,169606.0
2025-09-22,12.79,12.93,12.73,12.85,206060.0
2025-09-23,13.11,13.39,13.11,13.23,116047.0
2025-09-24,13.5,13.5,13.16,13.27,111472.0
2025-09-25,13.08,13.08,12.97,13.08,157785.0
2025-09-26,13.11,13.21,13.1,13.12,86601.0
2025-09-29,13.33,13.68,13.33,13.68,214526.0
2025-09-30,13.74,13.88,13.56,13.88,203983.0
2025-10-01,13.72,13.87,13.65,13.67,217811.0
2025-10-02,13.86,13.87,13.72,13.84,186385.0
2025-10-03,13.77,13.9,13.63,13.68,204668.0
2025-10-06,13.68,14.1,13.68,14.05,204261.0
2025-10-07,14.5,14.5,13.94,14.06,346126.0
2025-10-08,13.92,13.97,13.79,13.97,372885.0
2025-10-09,14.08,14.2,13.9,14.08,269893.0
2025-10-10,13.95,13.95,13.42,13.52,286780.0
2025-10-13,13.6,13.75,13.5,13.75,216078.0
2025-10-14,14.1,14.44,14.1,14.4,161826.0
2025-10-15,14.41,14.5,14.13,14.3,236075.0
2025-10-16,14.5,14.69,14.5,14.65,202834.0
2025-10-17,15.04,15.5,14.88,15.21,315294.0
2025-10-20,14.78,14.78,13.9,14.12,406731.0
2025-10-21,14.42,14.43,14.1,14.1,240976.0
2025-10-22,12.86,12.97,12.48,12.96,639054.0
2025-10-23,12.89,12.9,12.75,12.85,332480.0
2025-10-24,13.02,13.1,12.91,12.92,114381.0
2025-10-27,13.01,13.15,12.79,12.87,284923.0
2025-10-28,12.5,12.5,12.0,12.31,356350.0
2025-10-29,12.43,12.65,12.43,12.57,195417.0
2025-10-30,12.55,12.76,12.54,12.7,122575.0
2025-10-31,13.0,13.05,12.84,12.87,179435.0
2025-11-03,12.91,12.91,12.62,12.75,100211.0
2025-11-04,12.76,12.76,12.52,12.54,202743.0
2025-11-05,12.35,12.36,12.14,12.31,468596.0
2025-11-06,12.36,12.65,12.36,12.62,88417.0
2025-11-07,12.73,12.77,12.66,12.74,77720.0
2025-11-10,12.81,13.11,12.81,13.06,165609.0
2025-11-11,13.7,13.7,13.46,13.58,213054.0
2025-11-12,13.74,13.78,13.45,13.5,155877.0
2025-11-13,13.98,14.1,13.95,14.08,138713.0
2025-11-14,13.86,13.91,13.77,13.87,427976.0
2025-11-17,13.6,13.72,13.15,13.55,111829.0
2025-11-18,13.61,13.61,13.19,13.21,194707.0
2025-11-19,13.37,13.47,13.37,13.43,82077.0
2025-11-20,13.72,13.85,13.58,13.71,175574.0
2025-11-21,13.23,13.23,12.96,12.96,204364.0
2025-11-24,13.12,13.58,13.05,13.07,138664.0
2025-11-25,13.62,13.93,13.62,13.86,133106.0
2025-11-26,14.18,14.18,13.83,14.0,109649.0