Date,Open,High,Low,Close,Volume
2017-09-21,3.015,3.025,3.005,3.025,30883.0
2017-09-22,3.02,3.025,3.0,3.0,127276.0
2017-09-25,3.0,3.0,2.965,2.965,104771.0
2017-09-26,2.94,2.955,2.935,2.94,57468.0
2017-09-27,2.97,2.995,2.97,2.995,67542.0
2017-09-28,2.995,3.015,2.99,3.015,50793.0
2017-09-29,2.99,3.005,2.99,3.005,33428.0
2017-10-02,3.03,3.03,3.03,3.03,21400.0
2017-10-03,3.035,3.075,3.035,3.075,103616.0
2017-10-04,3.075,3.075,3.03,3.055,99952.0
2017-10-05,3.05,3.065,3.05,3.065,208821.0
2017-10-06,3.09,3.115,3.09,3.115,140762.0
2017-10-09,3.1,3.105,3.095,3.105,76998.0
2017-10-10,3.12,3.12,3.1,3.105,83005.0
2017-10-11,3.125,3.135,3.12,3.13,95560.0
2017-10-12,3.125,3.125,3.115,3.12,256343.0
2017-10-13,3.115,3.12,3.105,3.12,40909.0
2017-10-16,3.12,3.125,3.1,3.12,106587.0
2017-10-17,3.13,3.135,3.13,3.135,241147.0
2017-10-18,3.12,3.125,3.12,3.125,76707.0
2017-10-19,3.14,3.15,3.135,3.14,102248.0
2017-10-20,3.1,3.12,3.1,3.12,78700.0
2017-10-23,3.135,3.135,3.125,3.135,155349.0
2017-10-24,3.135,3.15,3.125,3.15,17035.0
2017-10-25,3.15,3.19,3.14,3.185,128001.0
2017-10-26,3.165,3.185,3.16,3.185,95937.0
2017-10-27,3.2,3.23,3.2,3.22,67088.0
2017-10-30,3.22,3.23,3.195,3.215,119219.0
2017-10-31,3.19,3.225,3.185,3.225,108292.0
2017-11-01,3.25,3.27,3.25,3.27,159505.0
2017-11-02,3.26,3.26,3.25,3.255,207658.0
2017-11-03,3.25,3.265,3.25,3.265,157831.0
2017-11-06,3.28,3.28,3.255,3.265,119954.0
2017-11-07,3.285,3.305,3.285,3.3,112025.0
2017-11-08,3.3,3.325,3.3,3.325,117062.0
2017-11-09,3.285,3.3,3.27,3.295,94628.0
2017-11-10,3.3,3.3,3.29,3.3,182269.0
2017-11-13,3.315,3.32,3.3,3.305,74345.0
2017-11-14,3.315,3.32,3.3,3.315,105614.0
2017-11-15,3.29,3.315,3.29,3.29,47379.0
2017-11-16,3.3,3.305,3.29,3.305,123560.0
2017-11-17,3.325,3.365,3.32,3.365,55772.0
2017-11-20,3.35,3.35,3.335,3.335,176385.0
2017-11-21,3.365,3.4,3.365,3.4,62562.0
2017-11-22,3.37,3.41,3.37,3.41,149993.0
2017-11-23,3.38,3.39,3.37,3.37,115144.0
2017-11-24,3.355,3.36,3.335,3.345,122385.0
2017-11-27,3.37,3.37,3.35,3.35,49237.0
2017-11-28,3.33,3.335,3.3,3.315,117867.0
2017-11-29,3.345,3.35,3.33,3.335,105115.0
2017-11-30,3.335,3.335,3.29,3.295,292684.0
2017-12-01,3.295,3.3,3.28,3.285,122121.0
2017-12-04,3.255,3.285,3.25,3.285,172205.0
2017-12-05,3.26,3.26,3.25,3.25,132911.0
2017-12-06,3.255,3.265,3.23,3.235,121930.0
2017-12-07,3.235,3.245,3.215,3.215,262174.0
2017-12-08,3.225,3.28,3.22,3.255,79191.0
2017-12-11,3.245,3.41,3.245,3.295,119510.0
2017-12-12,3.305,3.32,3.3,3.305,84528.0
2017-12-13,3.27,3.27,3.26,3.265,130359.0
2017-12-14,3.27,3.28,3.25,3.26,73552.0
2017-12-15,3.26,3.26,3.23,3.23,66540.0
2017-12-18,3.26,3.26,3.245,3.25,37591.0
2017-12-19,3.255,3.27,3.25,3.27,44373.0
2017-12-20,3.27,3.29,3.27,3.285,92714.0
2017-12-21,3.285,3.305,3.27,3.3,75945.0
2017-12-22,3.28,3.285,3.26,3.285,54158.0
2017-12-27,3.27,3.285,3.27,3.285,9408.0
2017-12-28,3.265,3.27,3.25,3.25,41280.0
2017-12-29,3.27,3.29,3.265,3.265,21603.0
2018-01-02,3.285,3.29,3.285,3.29,38647.0
2018-01-03,3.32,3.355,3.32,3.33,10000.0
2018-01-04,3.335,3.355,3.335,3.355,11780.0
2018-01-05,3.345,3.365,3.335,3.35,27200.0
2018-01-08,3.37,3.4,3.37,3.4,57004.0
2018-01-09,3.4,3.42,3.4,3.415,69571.0
2018-01-10,3.435,3.45,3.43,3.45,54232.0
2018-01-11,3.425,3.425,3.39,3.395,111557.0
2018-01-12,3.39,3.42,3.385,3.42,31847.0
2018-01-15,3.42,3.43,3.4,3.42,115710.0
2018-01-16,3.39,3.415,3.37,3.415,67124.0
2018-01-17,3.39,3.39,3.355,3.365,83761.0
2018-01-18,3.41,3.415,3.395,3.41,114526.0
2018-01-19,3.39,3.41,3.385,3.41,23874.0
2018-01-22,3.425,3.435,3.425,3.43,71891.0
2018-01-23,3.43,3.485,3.43,3.485,85904.0
2018-01-24,3.49,3.49,3.455,3.455,92975.0
2018-01-25,3.465,3.465,3.445,3.455,134975.0
2018-01-29,3.485,3.495,3.465,3.47,178669.0
2018-01-30,3.45,3.45,3.42,3.42,128570.0
2018-01-31,3.4,3.42,3.37,3.42,56703.0
2018-02-01,3.425,3.455,3.42,3.435,97802.0
2018-02-02,3.415,3.435,3.41,3.42,70033.0
2018-02-05,3.42,3.425,3.41,3.425,94311.0
2018-02-06,3.37,3.37,3.245,3.3,209668.0
2018-02-07,3.335,3.35,3.315,3.315,209868.0
2018-02-08,3.305,3.315,3.29,3.29,34280.0
2018-02-09,3.265,3.265,3.2,3.2,275720.0
2018-02-12,3.215,3.245,3.205,3.245,84020.0
2018-02-13,3.225,3.265,3.225,3.265,109720.0
2018-02-14,3.265,3.29,3.25,3.28,84575.0
2018-02-15,3.28,3.32,3.27,3.32,9430.0
2018-02-16,3.29,3.3,3.285,3.29,86454.0
2018-02-19,3.285,3.3,3.285,3.29,25028.0
2018-02-20,3.295,3.305,3.285,3.295,73298.0
2018-02-21,3.3,3.325,3.28,3.315,46795.0
2018-02-22,3.325,3.355,3.325,3.355,59316.0
2018-02-23,3.305,3.35,3.29,3.35,86132.0
2018-02-26,3.36,3.37,3.35,3.37,32384.0
2018-02-27,3.38,3.38,3.36,3.36,84076.0
2018-02-28,3.355,3.36,3.305,3.315,47943.0
2018-03-01,3.33,3.345,3.33,3.345,9961.0
2018-03-02,3.305,3.305,3.28,3.28,58265.0
2018-03-05,3.32,3.32,3.265,3.265,84044.0
2018-03-06,3.28,3.285,3.27,3.28,81252.0
2018-03-07,3.28,3.3,3.255,3.295,41518.0
2018-03-08,3.29,3.29,3.29,3.29,2356.0
2018-03-09,3.3,3.355,3.3,3.35,42010.0
2018-03-12,3.325,3.355,3.32,3.335,32090.0
2018-03-13,3.33,3.35,3.33,3.345,19909.0
2018-03-14,3.315,3.315,3.3,3.315,100819.0
2018-03-15,3.325,3.345,3.325,3.345,184558.0
2018-03-16,3.37,3.385,3.345,3.345,22944.0
2018-03-19,3.365,3.395,3.365,3.39,27733.0
2018-03-20,3.36,3.365,3.335,3.36,72741.0
2018-03-21,3.4,3.41,3.37,3.41,12539.0
2018-03-22,3.345,3.365,3.335,3.35,73420.0
2018-03-23,3.33,3.33,3.245,3.245,178833.0
2018-03-26,3.25,3.25,3.22,3.25,65802.0
2018-03-27,3.285,3.325,3.285,3.325,186701.0
2018-03-28,3.28,3.3,3.27,3.27,99316.0
2018-03-29,3.28,3.285,3.265,3.27,25400.0
2018-04-03,3.27,3.27,3.245,3.265,21125.0
2018-04-04,3.285,3.285,3.265,3.265,22025.0
2018-04-05,3.26,3.29,3.26,3.285,42366.0
2018-04-06,3.245,3.285,3.245,3.28,18890.0
2018-04-09,3.245,3.285,3.245,3.28,55483.0
2018-04-10,3.28,3.285,3.26,3.285,18413.0
2018-04-11,3.315,3.32,3.315,3.32,27842.0
2018-04-12,3.295,3.32,3.295,3.315,48481.0
2018-04-13,3.32,3.32,3.295,3.3,173022.0
2018-04-16,3.28,3.28,3.245,3.255,214997.0
2018-04-17,3.27,3.27,3.25,3.26,71969.0
2018-04-18,3.255,3.265,3.245,3.255,136559.0
2018-04-19,3.26,3.29,3.26,3.29,94661.0
2018-04-20,3.305,3.305,3.29,3.295,75740.0
2018-04-23,3.315,3.315,3.285,3.285,9124.0
2018-04-24,3.305,3.33,3.305,3.33,29192.0
2018-04-26,3.33,3.33,3.295,3.3,161882.0
2018-04-27,3.33,3.335,3.315,3.32,54376.0
2018-04-30,3.325,3.36,3.325,3.355,118346.0
2018-05-01,3.36,3.38,3.35,3.37,38018.0
2018-05-02,3.39,3.415,3.38,3.38,135119.0
2018-05-03,3.38,3.39,3.355,3.365,53414.0
2018-05-04,3.35,3.365,3.35,3.35,46397.0
2018-05-07,3.35,3.38,3.35,3.38,32656.0
2018-05-08,3.395,3.425,3.395,3.415,56483.0
2018-05-09,3.42,3.455,3.42,3.45,43606.0
2018-05-10,3.43,3.45,3.43,3.45,127708.0
2018-05-11,3.425,3.435,3.425,3.425,386842.0
2018-05-14,3.42,3.435,3.42,3.43,22682.0
2018-05-15,3.435,3.45,3.425,3.45,28722.0
2018-05-16,3.465,3.465,3.425,3.435,58211.0
2018-05-17,3.425,3.425,3.4,3.415,340703.0
2018-05-18,3.39,3.415,3.39,3.415,84748.0
2018-05-21,3.4,3.42,3.395,3.42,110808.0
2018-05-22,3.36,3.37,3.355,3.36,98070.0
2018-05-23,3.38,3.385,3.38,3.38,84681.0
2018-05-24,3.36,3.365,3.325,3.33,25361.0
2018-05-25,3.325,3.37,3.325,3.36,115007.0
2018-05-28,3.385,3.385,3.36,3.385,63580.0
2018-05-29,3.395,3.4,3.385,3.385,109269.0
2018-05-30,3.37,3.37,3.325,3.33,103595.0
2018-05-31,3.345,3.365,3.33,3.365,59023.0
2018-06-01,3.365,3.39,3.36,3.37,49728.0
2018-06-04,3.365,3.395,3.365,3.395,57419.0
2018-06-05,3.385,3.41,3.385,3.41,33104.0
2018-06-06,3.4,3.41,3.39,3.4,56992.0
2018-06-07,3.4,3.42,3.4,3.41,44041.0
2018-06-08,3.39,3.41,3.385,3.385,72806.0
2018-06-12,3.385,3.425,3.385,3.415,64416.0
2018-06-13,3.42,3.45,3.42,3.445,79603.0
2018-06-14,3.45,3.45,3.39,3.4,122222.0
2018-06-15,3.45,3.45,3.415,3.43,103170.0
2018-06-18,3.435,3.435,3.42,3.42,114602.0
2018-06-19,3.445,3.445,3.38,3.38,85200.0
2018-06-20,3.36,3.39,3.345,3.365,86976.0
2018-06-21,3.385,3.4,3.365,3.37,66732.0
2018-06-22,3.355,3.355,3.315,3.335,110700.0
2018-06-25,3.325,3.345,3.32,3.32,203023.0
2018-06-26,3.315,3.315,3.25,3.265,128629.0
2018-06-27,3.29,3.315,3.225,3.25,146583.0
2018-06-28,3.665,3.855,3.22,3.24,475306.0
2018-06-29,3.27,3.29,3.255,3.29,296266.0
2018-07-02,3.285,3.29,3.265,3.265,245716.0
2018-07-03,3.29,3.29,3.18,3.225,357294.0
2018-07-04,3.375,3.375,3.155,3.16,292773.0
2018-07-05,3.16,3.18,3.145,3.155,84549.0
2018-07-06,3.145,3.165,3.13,3.165,126084.0
2018-07-09,3.18,3.21,3.18,3.205,269273.0
2018-07-10,3.205,3.21,3.19,3.205,219036.0
2018-07-11,3.195,3.22,3.175,3.195,110935.0
2018-07-12,3.21,3.235,3.19,3.235,102431.0
2018-07-13,3.225,3.235,3.225,3.225,93850.0
2018-07-16,3.225,3.225,3.19,3.19,118578.0
2018-07-17,3.21,3.22,3.18,3.18,163680.0
2018-07-18,3.22,3.24,3.205,3.225,115439.0
2018-07-19,3.205,3.21,3.18,3.19,199050.0
2018-07-20,3.19,3.21,3.165,3.205,318823.0
2018-07-23,3.21,3.21,3.175,3.18,135418.0
2018-07-24,3.195,3.255,3.195,3.25,83714.0
2018-07-25,3.22,3.265,3.21,3.255,295802.0
2018-07-26,3.255,3.265,3.24,3.25,261721.0
2018-07-27,3.275,3.275,3.25,3.275,107359.0
2018-07-30,3.25,3.255,3.235,3.24,104578.0
2018-07-31,3.24,3.24,3.22,3.22,453870.0
2018-08-01,3.225,3.25,3.225,3.235,77037.0
2018-08-02,3.21,3.22,3.155,3.16,240115.0
2018-08-03,3.175,3.195,3.16,3.16,243459.0
2018-08-06,3.165,3.18,3.155,3.165,253071.0
2018-08-07,3.18,3.19,3.165,3.175,101344.0
2018-08-08,3.18,3.205,3.165,3.195,87537.0
2018-08-09,3.195,3.22,3.19,3.22,94784.0
2018-08-10,3.25,3.25,3.235,3.235,80570.0
2018-08-13,3.25,3.25,3.205,3.21,105773.0
2018-08-14,3.21,3.21,3.18,3.18,82007.0
2018-08-15,3.21,3.22,3.165,3.165,210412.0
2018-08-16,3.155,3.155,3.125,3.13,147827.0
2018-08-17,3.145,3.145,3.125,3.125,451395.0
2018-08-20,3.14,3.145,3.14,3.145,115319.0
2018-08-21,3.145,3.16,3.14,3.16,194962.0
2018-08-22,3.16,3.18,3.16,3.175,203352.0
2018-08-23,3.19,3.21,3.175,3.195,315823.0
2018-08-24,3.21,3.21,3.165,3.205,177160.0
2018-08-27,3.175,3.235,3.175,3.225,396769.0
2018-08-28,3.225,3.235,3.22,3.235,385332.0
2018-08-29,3.21,3.24,3.21,3.24,84510.0
2018-08-30,3.255,3.255,3.225,3.225,110983.0
2018-08-31,3.22,3.225,3.195,3.225,127223.0
2018-09-03,3.24,3.265,3.235,3.235,190694.0
2018-09-04,3.225,3.235,3.22,3.225,69661.0
2018-09-05,3.235,3.235,3.21,3.21,77428.0
2018-09-06,3.195,3.195,3.175,3.175,45582.0
2018-09-07,3.155,3.19,3.155,3.18,82221.0
2018-09-10,3.155,3.21,3.155,3.19,84057.0
2018-09-11,3.175,3.18,3.175,3.18,69434.0
2018-09-12,3.175,3.18,3.155,3.155,147285.0
2018-09-13,3.16,3.16,3.155,3.155,46023.0
2018-09-14,3.175,3.19,3.16,3.19,578429.0
2018-09-17,3.205,3.205,3.16,3.16,36773.0
2018-09-18,3.16,3.16,3.13,3.14,76378.0
2018-09-19,3.145,3.175,3.145,3.165,280166.0
2018-09-20,3.18,3.18,3.165,3.175,291109.0
2018-09-21,3.16,3.18,3.16,3.18,504678.0
2018-09-24,3.175,3.175,3.155,3.155,195707.0
2018-09-25,3.145,3.155,3.13,3.155,185315.0
2018-09-26,3.145,3.165,3.13,3.165,335111.0
2018-09-27,3.145,3.175,3.145,3.16,184292.0
2018-09-28,3.18,3.19,3.165,3.18,271810.0
2018-10-01,3.16,3.165,3.145,3.16,86726.0
2018-10-02,3.155,3.155,3.14,3.145,207195.0
2018-10-03,3.13,3.14,3.125,3.13,121601.0
2018-10-04,3.16,3.16,3.125,3.13,206720.0
2018-10-05,3.11,3.115,3.085,3.095,59931.0
2018-10-08,3.085,3.11,3.055,3.07,60595.0
2018-10-09,3.065,3.065,3.045,3.05,172951.0
2018-10-10,3.03,3.035,3.015,3.02,146435.0
2018-10-11,2.985,3.005,2.96,2.975,152135.0
2018-10-12,2.935,2.975,2.92,2.975,478164.0
2018-10-15,2.99,3.005,2.97,2.985,90222.0
2018-10-16,2.97,2.99,2.97,2.97,128052.0
2018-10-17,3.005,3.015,3.0,3.0,101915.0
2018-10-18,2.985,2.985,2.945,2.955,61024.0
2018-10-19,2.94,2.945,2.935,2.94,119940.0
2018-10-22,2.935,3.015,2.935,3.015,86903.0
2018-10-23,3.015,3.02,2.975,2.975,90912.0
2018-10-24,2.97,2.985,2.96,2.985,122712.0
2018-10-25,2.955,2.955,2.895,2.92,151745.0
2018-10-26,2.96,2.96,2.92,2.92,42519.0
2018-10-29,2.92,2.935,2.88,2.905,107335.0
2018-10-30,2.89,2.905,2.865,2.905,79894.0
2018-10-31,2.91,2.925,2.89,2.905,61743.0
2018-11-01,2.935,2.945,2.92,2.945,747241.0
2018-11-02,2.94,2.96,2.935,2.955,540751.0
2018-11-05,2.975,2.985,2.955,2.955,113267.0
2018-11-06,2.96,2.96,2.945,2.945,256771.0
2018-11-07,2.945,2.97,2.935,2.955,85260.0
2018-11-08,2.94,2.975,2.94,2.975,113098.0
2018-11-09,2.945,2.945,2.925,2.935,330233.0
2018-11-12,2.935,2.94,2.91,2.925,151883.0
2018-11-13,2.925,2.925,2.905,2.925,175634.0
2018-11-14,2.94,2.94,2.91,2.935,145153.0
2018-11-15,2.91,2.91,2.88,2.895,84576.0
2018-11-16,2.935,2.935,2.925,2.935,148320.0
2018-11-19,2.935,2.935,2.91,2.935,52187.0
2018-11-20,2.92,2.92,2.89,2.895,84126.0
2018-11-21,2.895,2.92,2.88,2.895,280883.0
2018-11-22,2.91,2.92,2.895,2.92,38215.0
2018-11-23,2.92,2.92,2.89,2.89,125885.0
2018-11-26,2.895,2.94,2.895,2.935,60158.0
2018-11-27,2.945,2.955,2.94,2.955,54366.0
2018-11-28,2.96,2.96,2.945,2.96,32564.0
2018-11-29,2.945,2.945,2.935,2.935,188303.0
2018-11-30,2.935,2.94,2.925,2.94,21403.0
2018-12-03,2.94,2.985,2.94,2.975,127862.0
2018-12-04,2.975,2.975,2.955,2.975,85641.0
2018-12-05,2.955,2.975,2.94,2.975,40237.0
2018-12-06,2.97,2.99,2.96,2.97,232968.0
2018-12-07,2.935,2.955,2.91,2.925,216284.0
2018-12-10,2.91,2.92,2.88,2.88,99706.0
2018-12-11,2.91,2.91,2.875,2.875,82578.0
2018-12-12,2.905,2.92,2.895,2.92,46397.0
2018-12-13,2.92,2.955,2.91,2.955,136212.0
2018-12-14,2.935,2.945,2.92,2.935,96444.0
2018-12-17,2.925,2.94,2.92,2.94,51942.0
2018-12-18,2.92,2.925,2.91,2.91,268354.0
2018-12-19,2.91,2.91,2.905,2.91,31370.0
2018-12-20,2.92,2.935,2.92,2.92,140016.0
2018-12-21,2.94,2.94,2.905,2.905,222997.0
2018-12-24,2.935,2.935,2.925,2.925,11458.0
2018-12-27,2.935,2.955,2.935,2.955,31071.0
2018-12-28,2.945,2.945,2.935,2.945,28754.0
2018-12-31,2.955,2.955,2.955,2.955,254.0
2019-01-02,2.955,2.955,2.94,2.94,37156.0
2019-01-03,2.985,2.985,2.945,2.945,76599.0
2019-01-04,2.89,2.92,2.89,2.92,29004.0
2019-01-07,2.92,2.925,2.92,2.92,632690.0
2019-01-08,2.935,2.94,2.925,2.925,85990.0
2019-01-09,2.92,2.945,2.91,2.94,40716.0
2019-01-10,2.935,2.94,2.91,2.92,91764.0
2019-01-11,2.94,2.94,2.91,2.925,64717.0
2019-01-14,2.925,2.925,2.895,2.905,120850.0
2019-01-15,2.88,2.935,2.88,2.895,105089.0
2019-01-16,2.935,2.96,2.935,2.94,31912.0
2019-01-17,2.975,2.985,2.955,2.985,105146.0
2019-01-18,2.985,2.99,2.975,2.99,46057.0
2019-01-21,3.0,3.02,2.99,2.99,54445.0
2019-01-22,3.0,3.0,2.975,2.975,41883.0
2019-01-23,2.96,2.97,2.945,2.955,61376.0
2019-01-24,2.96,2.985,2.94,2.985,59440.0
2019-01-25,3.0,3.035,3.0,3.015,22423.0
2019-01-29,2.985,2.99,2.985,2.985,25701.0
2019-01-30,3.005,3.005,2.96,3.0,18471.0
2019-01-31,2.985,3.005,2.96,3.005,173900.0
2019-02-01,3.005,3.02,3.005,3.02,50555.0
2019-02-04,3.03,3.03,3.015,3.02,19315.0
2019-02-05,3.02,3.045,3.005,3.005,81024.0
2019-02-06,3.015,3.08,3.015,3.08,112929.0
2019-02-07,3.08,3.085,3.065,3.07,45703.0
2019-02-08,3.08,3.08,3.055,3.055,16487.0
2019-02-11,3.085,3.085,3.065,3.07,27856.0
2019-02-12,3.07,3.095,3.07,3.085,19966.0
2019-02-13,3.085,3.095,3.08,3.08,63663.0
2019-02-14,3.125,3.125,3.11,3.11,53479.0
2019-02-15,3.125,3.125,3.08,3.085,59425.0
2019-02-18,3.055,3.065,3.045,3.065,45047.0
2019-02-19,3.095,3.095,3.095,3.095,24510.0
2019-02-20,3.065,3.08,3.065,3.065,140840.0
2019-02-21,3.085,3.115,3.055,3.1,46371.0
2019-02-22,3.13,3.13,3.11,3.125,24277.0
2019-02-25,3.125,3.175,3.115,3.16,78839.0
2019-02-26,3.18,3.19,3.175,3.18,83264.0
2019-02-27,3.16,3.18,3.155,3.18,47366.0
2019-02-28,3.175,3.18,3.155,3.175,25449.0
2019-03-01,3.19,3.21,3.18,3.195,59165.0
2019-03-04,3.205,3.255,3.205,3.25,48229.0
2019-03-05,3.225,3.24,3.22,3.22,41282.0
2019-03-06,3.27,3.275,3.265,3.275,35376.0
2019-03-07,3.255,3.255,3.21,3.235,90167.0
2019-03-08,3.21,3.21,3.145,3.145,481161.0
2019-03-11,3.13,3.18,3.13,3.155,12055.0
2019-03-12,3.175,3.21,3.175,3.21,71117.0
2019-03-13,3.195,3.195,3.195,3.195,41477.0
2019-03-14,3.18,3.19,3.175,3.175,54756.0
2019-03-15,3.175,3.21,3.165,3.21,65976.0
2019-03-18,3.21,3.235,3.205,3.235,28995.0
2019-03-19,3.225,3.24,3.225,3.225,68090.0
2019-03-20,3.225,3.255,3.225,3.24,62199.0
2019-03-21,3.21,3.22,3.195,3.22,54808.0
2019-03-22,3.225,3.255,3.225,3.235,66212.0
2019-03-25,3.205,3.22,3.16,3.16,102759.0
2019-03-26,3.175,3.175,3.155,3.16,11207.0
2019-03-27,3.16,3.195,3.16,3.19,41773.0
2019-03-28,3.195,3.195,3.18,3.195,17681.0
2019-03-29,3.21,3.235,3.21,3.235,5606.0
2019-04-01,3.255,3.275,3.255,3.27,84329.0
2019-04-02,3.285,3.3,3.285,3.29,112195.0
2019-04-03,3.3,3.315,3.3,3.305,49895.0
2019-04-04,3.305,3.32,3.3,3.315,74317.0
2019-04-05,3.305,3.33,3.3,3.3,25409.0
2019-04-08,3.33,3.345,3.315,3.315,101299.0
2019-04-09,3.32,3.335,3.315,3.315,26949.0
2019-04-10,3.315,3.335,3.315,3.335,74023.0
2019-04-11,3.33,3.33,3.3,3.3,75684.0
2019-04-12,3.3,3.3,3.285,3.3,31439.0
2019-04-15,3.305,3.335,3.305,3.305,17780.0
2019-04-16,3.3,3.33,3.275,3.33,33938.0
2019-04-17,3.33,3.33,3.3,3.3,46239.0
2019-04-18,3.345,3.345,3.32,3.33,70610.0
2019-04-23,3.335,3.345,3.32,3.32,35980.0
2019-04-24,3.365,3.385,3.365,3.375,114975.0
2019-04-26,3.375,3.375,3.35,3.35,65192.0
2019-04-29,3.35,3.36,3.335,3.335,214487.0
2019-04-30,3.335,3.35,3.335,3.35,56985.0
2019-05-01,3.32,3.345,3.32,3.335,17266.0
2019-05-02,3.335,3.365,3.335,3.36,70197.0
2019-05-03,3.375,3.385,3.36,3.36,50655.0
2019-05-06,3.38,3.4,3.32,3.33,447481.0
2019-05-07,3.33,3.33,3.285,3.285,73327.0
2019-05-08,3.265,3.285,3.265,3.265,49042.0
2019-05-09,3.275,3.275,3.22,3.24,75060.0
2019-05-10,3.235,3.265,3.225,3.225,90051.0
2019-05-13,3.235,3.25,3.225,3.225,49796.0
2019-05-14,3.205,3.22,3.175,3.195,88048.0
2019-05-15,3.22,3.265,3.21,3.265,89653.0
2019-05-16,3.25,3.255,3.225,3.235,42477.0
2019-05-17,3.265,3.265,3.24,3.25,49992.0
2019-05-20,3.22,3.225,3.195,3.195,375123.0
2019-05-21,3.195,3.225,3.19,3.225,4765.0
2019-05-22,3.22,3.22,3.195,3.195,21005.0
2019-05-23,3.22,3.22,3.195,3.195,44679.0
2019-05-24,3.175,3.195,3.165,3.195,40765.0
2019-05-27,3.175,3.18,3.165,3.175,49720.0
2019-05-28,3.175,3.21,3.175,3.21,14836.0
2019-05-29,3.195,3.205,3.175,3.195,57563.0
2019-05-30,3.195,3.195,3.175,3.18,31375.0
2019-05-31,3.18,3.195,3.175,3.18,11255.0
2019-06-03,3.175,3.175,3.16,3.165,26676.0
2019-06-04,3.165,3.175,3.155,3.155,66891.0
2019-06-05,3.155,3.16,3.14,3.16,142597.0
2019-06-06,3.165,3.175,3.155,3.155,47735.0
2019-06-07,3.155,3.16,3.14,3.145,50849.0
2019-06-11,3.19,3.225,3.19,3.205,84189.0
2019-06-12,3.225,3.225,3.195,3.22,31154.0
2019-06-13,3.21,3.21,3.205,3.205,26543.0
2019-06-14,3.205,3.22,3.195,3.21,35309.0
2019-06-17,3.19,3.21,3.165,3.18,23621.0
2019-06-18,3.205,3.225,3.195,3.21,42192.0
2019-06-19,3.24,3.255,3.21,3.235,443098.0
2019-06-20,3.255,3.285,3.255,3.275,41906.0
2019-06-21,3.285,3.29,3.27,3.285,84818.0
2019-06-24,3.255,3.275,3.255,3.275,96563.0
2019-06-25,3.25,3.27,3.24,3.265,273933.0
2019-06-26,3.255,3.265,3.23,3.265,320693.0
2019-06-27,3.26,3.29,3.24,3.28,52376.0
2019-06-28,3.275,3.29,3.26,3.29,45776.0
2019-07-01,3.275,3.305,3.275,3.295,449766.0
2019-07-02,3.31,3.35,3.29,3.325,122446.0
2019-07-03,3.31,3.32,3.29,3.295,50825.0
2019-07-04,3.29,3.295,3.29,3.29,36286.0
2019-07-05,3.295,3.295,3.295,3.295,42667.0
2019-07-08,3.31,3.325,3.26,3.26,101205.0
2019-07-09,3.25,3.265,3.22,3.235,78591.0
2019-07-10,3.26,3.28,3.26,3.275,18029.0
2019-07-11,3.25,3.28,3.25,3.28,84458.0
2019-07-12,3.265,3.275,3.24,3.265,28421.0
2019-07-15,3.24,3.24,3.205,3.24,187710.0
2019-07-16,3.225,3.26,3.225,3.26,57956.0
2019-07-17,3.26,3.26,3.24,3.25,75415.0
2019-07-18,3.225,3.24,3.21,3.21,190433.0
2019-07-19,3.21,3.25,3.21,3.25,119639.0
2019-07-22,3.235,3.25,3.225,3.225,71934.0
2019-07-23,3.235,3.25,3.235,3.25,15044.0
2019-07-24,3.275,3.31,3.275,3.28,66067.0
2019-07-25,3.295,3.305,3.29,3.295,51072.0
2019-07-26,3.31,3.31,3.295,3.31,10756.0
2019-07-29,3.31,3.31,3.295,3.31,55387.0
2019-07-30,3.295,3.325,3.295,3.325,85192.0
2019-07-31,3.295,3.295,3.275,3.28,50032.0
2019-08-01,3.28,3.305,3.265,3.29,206277.0
2019-08-02,3.26,3.26,3.225,3.235,42508.0
2019-08-05,3.235,3.235,3.165,3.165,70927.0
2019-08-06,3.14,3.15,3.105,3.14,519851.0
2019-08-07,3.18,3.195,3.18,3.18,211662.0
2019-08-08,3.165,3.18,3.165,3.17,44167.0
2019-08-09,3.17,3.18,3.17,3.18,11692.0
2019-08-12,3.165,3.18,3.165,3.17,17069.0
2019-08-13,3.17,3.18,3.135,3.135,143478.0
2019-08-14,3.125,3.165,3.12,3.125,530842.0
2019-08-15,3.135,3.15,3.12,3.125,1073899.0
2019-08-16,3.14,3.17,3.14,3.165,57383.0
2019-08-19,3.19,3.22,3.18,3.22,68464.0
2019-08-20,3.24,3.24,3.22,3.235,37681.0
2019-08-21,3.205,3.22,3.205,3.22,76218.0
2019-08-22,3.195,3.21,3.195,3.21,19697.0
2019-08-23,3.18,3.21,3.18,3.195,25634.0
2019-08-26,3.165,3.19,3.15,3.15,36207.0
2019-08-27,3.165,3.195,3.165,3.19,48275.0
2019-08-28,3.195,3.21,3.195,3.195,43214.0
2019-08-29,3.205,3.21,3.195,3.205,131077.0
2019-08-30,3.22,3.265,3.22,3.24,134546.0
2019-09-02,3.235,3.26,3.235,3.24,45546.0
2019-09-03,3.25,3.265,3.235,3.265,29152.0
2019-09-04,3.21,3.235,3.205,3.22,63836.0
2019-09-05,3.24,3.26,3.225,3.25,55013.0
2019-09-06,3.29,3.295,3.275,3.275,92595.0
2019-09-09,3.265,3.29,3.26,3.275,27520.0
2019-09-10,3.275,3.29,3.25,3.25,29955.0
2019-09-11,3.265,3.28,3.26,3.26,23129.0
2019-09-12,3.28,3.305,3.275,3.28,59456.0
2019-09-13,3.305,3.305,3.295,3.295,61048.0
2019-09-16,3.305,3.305,3.29,3.295,82869.0
2019-09-17,3.295,3.295,3.28,3.28,40239.0
2019-09-18,3.28,3.28,3.275,3.28,238786.0
2019-09-19,3.295,3.32,3.295,3.305,194550.0
2019-09-20,3.305,3.335,3.305,3.305,97873.0
2019-09-23,3.335,3.335,3.32,3.32,80922.0
2019-09-24,3.325,3.345,3.32,3.32,80107.0
2019-09-25,3.295,3.295,3.275,3.275,62325.0
2019-09-26,3.31,3.32,3.305,3.31,72834.0
2019-09-27,3.295,3.305,3.29,3.295,40680.0
2019-09-30,3.265,3.28,3.26,3.26,47606.0
2019-10-01,3.29,3.305,3.275,3.28,126837.0
2019-10-02,3.28,3.28,3.26,3.28,102100.0
2019-10-03,3.26,3.275,3.24,3.24,327533.0
2019-10-04,3.275,3.275,3.25,3.25,34893.0
2019-10-07,3.26,3.26,3.24,3.25,41050.0
2019-10-08,3.25,3.275,3.25,3.275,10001.0
2019-10-09,3.26,3.26,3.235,3.235,86202.0
2019-10-10,3.275,3.29,3.265,3.265,357894.0
2019-10-11,3.265,3.295,3.265,3.295,23959.0
2019-10-14,3.29,3.305,3.29,3.305,26894.0
2019-10-15,3.295,3.295,3.295,3.295,4500.0
2019-10-16,3.345,3.375,3.345,3.36,279159.0
2019-10-17,3.35,3.35,3.335,3.335,108966.0
2019-10-18,3.335,3.345,3.325,3.325,9005.0
2019-10-21,3.295,3.295,3.275,3.275,45051.0
2019-10-22,3.295,3.295,3.29,3.29,204314.0
2019-10-23,3.305,3.305,3.28,3.29,73354.0
2019-10-24,3.29,3.29,3.275,3.275,74883.0
2019-10-25,3.31,3.31,3.305,3.305,27336.0
2019-10-28,3.32,3.345,3.32,3.345,58773.0
2019-10-29,3.345,3.35,3.32,3.32,323764.0
2019-10-30,3.32,3.32,3.305,3.32,72504.0
2019-10-31,3.32,3.32,3.295,3.32,34830.0
2019-11-01,3.31,3.32,3.31,3.32,20257.0
2019-11-04,3.36,3.39,3.335,3.39,24197.0
2019-11-05,3.43,3.45,3.43,3.435,34181.0
2019-11-06,3.435,3.435,3.405,3.405,23791.0
2019-11-07,3.405,3.405,3.39,3.405,11770.0
2019-11-08,3.42,3.43,3.41,3.41,22241.0
2019-11-11,3.43,3.43,3.365,3.375,42938.0
2019-11-12,3.375,3.39,3.375,3.38,23839.0
2019-11-13,3.405,3.405,3.36,3.375,41321.0
2019-11-14,3.345,3.38,3.345,3.345,39451.0
2019-11-15,3.35,3.38,3.35,3.36,82248.0
2019-11-18,3.365,3.395,3.365,3.38,150457.0
2019-11-19,3.38,3.43,3.38,3.41,78230.0
2019-11-20,3.395,3.42,3.395,3.405,150759.0
2019-11-21,3.39,3.39,3.36,3.36,46337.0
2019-11-22,3.375,3.39,3.365,3.38,51217.0
2019-11-25,3.375,3.405,3.375,3.395,58157.0
2019-11-26,3.43,3.465,3.43,3.445,259009.0
2019-11-27,3.41,3.45,3.41,3.45,63770.0
2019-11-28,3.45,3.465,3.445,3.465,99566.0
2019-11-29,3.465,3.465,3.42,3.42,56101.0
2019-12-02,3.43,3.445,3.41,3.445,52501.0
2019-12-03,3.395,3.395,3.375,3.375,48936.0
2019-12-04,3.365,3.38,3.35,3.375,416124.0
2019-12-05,3.365,3.375,3.35,3.375,47608.0
2019-12-06,3.375,3.395,3.375,3.38,57746.0
2019-12-09,3.395,3.41,3.39,3.41,145089.0
2019-12-10,3.395,3.405,3.38,3.405,49728.0
2019-12-11,3.41,3.41,3.405,3.405,35129.0
2019-12-12,3.395,3.41,3.39,3.41,454294.0
2019-12-13,3.435,3.465,3.42,3.465,246753.0
2019-12-16,3.49,3.515,3.49,3.495,38342.0
2019-12-17,3.52,3.535,3.505,3.505,64357.0
2019-12-18,3.55,3.55,3.535,3.55,71800.0
2019-12-19,3.545,3.56,3.515,3.515,63163.0
2019-12-20,3.53,3.53,3.505,3.505,23018.0
2019-12-23,3.505,3.505,3.495,3.495,8509.0
2019-12-24,3.52,3.52,3.515,3.515,12541.0
2019-12-27,3.515,3.545,3.495,3.535,117021.0
2019-12-30,3.505,3.52,3.505,3.515,4620.0
2019-12-31,3.515,3.515,3.515,3.515,2448.0
2020-01-02,3.495,3.495,3.495,3.495,3320.0
2020-01-03,3.55,3.55,3.545,3.545,18224.0
2020-01-06,3.545,3.545,3.535,3.535,155151.0
2020-01-07,3.53,3.55,3.53,3.535,131377.0
2020-01-08,3.565,3.575,3.55,3.55,147289.0
2020-01-09,3.585,3.6,3.565,3.6,215691.0
2020-01-10,3.62,3.645,3.6,3.6,21197.0
2020-01-13,3.635,3.635,3.615,3.615,23751.0
2020-01-14,3.65,3.685,3.65,3.675,71239.0
2020-01-15,3.67,3.67,3.635,3.66,66158.0
2020-01-16,3.65,3.66,3.635,3.66,44273.0
2020-01-17,3.67,3.7,3.67,3.67,148862.0
2020-01-20,3.685,3.705,3.675,3.675,19854.0
2020-01-21,3.675,3.69,3.645,3.65,68981.0
2020-01-22,3.63,3.65,3.605,3.635,167501.0
2020-01-23,3.63,3.63,3.56,3.56,49847.0
2020-01-24,3.56,3.575,3.55,3.575,48586.0
2020-01-28,3.52,3.52,3.46,3.515,316801.0
2020-01-29,3.52,3.55,3.48,3.55,53165.0
2020-01-30,3.52,3.52,3.48,3.48,247567.0
2020-01-31,3.49,3.53,3.49,3.495,65056.0
2020-02-03,3.48,3.48,3.46,3.465,353311.0
2020-02-04,3.465,3.53,3.465,3.505,37096.0
2020-02-05,3.55,3.55,3.53,3.55,91906.0
2020-02-06,3.565,3.585,3.545,3.585,70573.0
2020-02-07,3.6,3.615,3.585,3.59,132952.0
2020-02-10,3.6,3.62,3.575,3.59,67640.0
2020-02-11,3.59,3.65,3.59,3.62,57445.0
2020-02-12,3.62,3.645,3.615,3.635,67596.0
2020-02-13,3.685,3.685,3.675,3.685,28673.0
2020-02-14,3.635,3.675,3.635,3.67,144099.0
2020-02-17,3.635,3.65,3.635,3.65,85226.0
2020-02-18,3.635,3.635,3.6,3.6,98084.0
2020-02-19,3.605,3.62,3.605,3.62,135042.0
2020-02-20,3.635,3.65,3.635,3.65,70941.0
2020-02-21,3.67,3.69,3.635,3.675,65507.0
2020-02-24,3.635,3.635,3.52,3.53,64843.0
2020-02-25,3.53,3.545,3.53,3.535,91860.0
2020-02-26,3.545,3.56,3.505,3.535,53702.0
2020-02-27,3.52,3.535,3.52,3.53,49242.0
2020-02-28,3.52,3.52,3.48,3.48,299038.0
2020-03-02,3.52,3.545,3.495,3.545,197311.0
2020-03-03,3.565,3.6,3.56,3.56,24175.0
2020-03-04,3.545,3.56,3.52,3.56,21687.0
2020-03-05,3.52,3.575,3.52,3.55,85089.0
2020-03-06,3.575,3.59,3.515,3.515,107290.0
2020-03-09,3.435,3.435,3.335,3.405,65479.0
2020-03-10,3.095,3.46,3.095,3.405,131973.0
2020-03-11,3.495,3.52,3.475,3.48,79697.0
2020-03-12,3.48,3.48,3.295,3.295,103840.0
2020-03-13,3.365,3.48,3.31,3.405,1091206.0
2020-03-16,3.405,3.515,3.345,3.345,360101.0
2020-03-17,3.365,3.475,3.365,3.465,111625.0
2020-03-18,3.465,3.495,3.41,3.41,201389.0
2020-03-19,3.405,3.585,3.405,3.435,231459.0
2020-03-20,3.475,3.505,3.46,3.495,121259.0
2020-03-23,3.35,3.505,3.335,3.48,387155.0
2020-03-24,3.435,3.545,3.42,3.475,77991.0
2020-03-25,3.475,3.545,3.46,3.515,258578.0
2020-03-26,3.575,3.615,3.575,3.585,38209.0
2020-03-27,3.505,3.55,3.505,3.535,604401.0
2020-03-30,3.49,3.49,3.405,3.41,24243.0
2020-03-31,3.43,3.465,3.405,3.45,42409.0
2020-04-01,3.48,3.505,3.465,3.465,117284.0
2020-04-02,3.45,3.475,3.445,3.465,36886.0
2020-04-03,3.475,3.48,3.435,3.435,22187.0
2020-04-06,3.495,3.56,3.49,3.56,25781.0
2020-04-07,3.56,3.56,3.495,3.53,234532.0
2020-04-08,3.52,3.545,3.505,3.505,86863.0
2020-04-09,3.475,3.52,3.475,3.52,33063.0
2020-04-14,3.445,3.495,3.43,3.49,48310.0
2020-04-15,3.475,3.495,3.465,3.49,109490.0
2020-04-16,3.41,3.515,3.41,3.515,18608.0
2020-04-17,3.56,3.65,3.56,3.65,100660.0
2020-04-20,3.605,3.605,3.575,3.6,32896.0
2020-04-21,3.6,3.6,3.535,3.535,91419.0
2020-04-22,3.515,3.53,3.505,3.52,27707.0
2020-04-23,3.56,3.605,3.56,3.575,12527.0
2020-04-24,3.535,3.56,3.53,3.53,59773.0
2020-04-27,3.535,3.535,3.53,3.53,27780.0
2020-04-28,3.53,3.55,3.515,3.545,6834.0
2020-04-29,3.545,3.545,3.515,3.52,24987.0
2020-04-30,3.56,3.59,3.56,3.565,39164.0
2020-05-01,3.59,3.6,3.585,3.6,24212.0
2020-05-04,3.56,3.59,3.55,3.55,21319.0
2020-05-05,3.48,3.515,3.48,3.48,153311.0
2020-05-06,3.515,3.55,3.505,3.52,114445.0
2020-05-07,3.545,3.575,3.545,3.56,22939.0
2020-05-08,3.56,3.56,3.515,3.56,22359.0
2020-05-11,3.55,3.6,3.55,3.56,55529.0
2020-05-12,3.6,3.6,3.585,3.6,7920.0
2020-05-13,3.585,3.585,3.55,3.575,52567.0
2020-05-14,3.585,3.585,3.56,3.575,10549.0
2020-05-15,3.565,3.565,3.545,3.565,18037.0
2020-05-18,3.575,3.6,3.565,3.6,13844.0
2020-05-19,3.59,3.62,3.59,3.59,19345.0
2020-05-20,3.585,3.6,3.585,3.6,13675.0
2020-05-21,3.6,3.615,3.585,3.615,35462.0
2020-05-22,3.55,3.575,3.55,3.55,35398.0
2020-05-25,3.48,3.48,3.45,3.465,85558.0
2020-05-26,3.49,3.55,3.49,3.55,41680.0
2020-05-27,3.495,3.505,3.495,3.505,18597.0
2020-05-28,3.515,3.515,3.475,3.475,32843.0
2020-05-29,3.46,3.49,3.46,3.46,19770.0
2020-06-01,3.49,3.55,3.48,3.55,52047.0
2020-06-02,3.53,3.535,3.515,3.515,30478.0
2020-06-03,3.515,3.545,3.515,3.545,24009.0
2020-06-04,3.565,3.585,3.565,3.565,9375.0
2020-06-05,3.565,3.585,3.56,3.56,27704.0
2020-06-09,3.585,3.63,3.575,3.605,15547.0
2020-06-10,3.62,3.645,3.605,3.605,44143.0
2020-06-11,3.605,3.65,3.605,3.63,32658.0
2020-06-12,3.55,3.645,3.55,3.59,49081.0
2020-06-15,3.63,3.63,3.535,3.6,26684.0
2020-06-16,3.56,3.605,3.56,3.59,14562.0
2020-06-17,3.63,3.65,3.63,3.65,13822.0
2020-06-18,3.635,3.67,3.635,3.67,76207.0
2020-06-19,3.67,3.675,3.67,3.675,17865.0
2020-06-22,3.7,3.73,3.685,3.685,72794.0
2020-06-23,3.675,3.675,3.675,3.675,5600.0
2020-06-24,3.72,3.755,3.715,3.755,71453.0
2020-06-25,3.755,3.755,3.715,3.715,12397.0
2020-06-26,3.74,3.745,3.705,3.705,22865.0
2020-06-29,3.81,3.81,3.675,3.675,15479.0
2020-06-30,3.555,3.755,3.555,3.755,15007.0
2020-07-01,3.73,3.755,3.73,3.755,14836.0
2020-07-02,3.77,3.78,3.77,3.78,20514.0
2020-07-03,3.78,3.825,3.78,3.78,5286.0
2020-07-06,3.82,3.915,3.82,3.905,27700.0
2020-07-07,3.915,3.985,3.915,3.935,64540.0
2020-07-08,3.93,3.945,3.92,3.92,13156.0
2020-07-09,3.97,4.04,3.97,4.04,27815.0
2020-07-10,4.03,4.03,3.985,4.015,62904.0
2020-07-13,4.0,4.025,3.97,4.025,79154.0
2020-07-14,3.935,3.945,3.895,3.895,36945.0
2020-07-15,3.915,3.92,3.895,3.905,28447.0
2020-07-16,3.93,3.935,3.85,3.855,39806.0
2020-07-17,3.825,3.84,3.82,3.82,48363.0
2020-07-20,3.85,3.905,3.84,3.875,55648.0
2020-07-21,3.88,3.97,3.88,3.96,43342.0
2020-07-22,3.915,3.935,3.89,3.92,58864.0
2020-07-23,3.825,3.875,3.825,3.835,20534.0
2020-07-24,3.875,3.88,3.875,3.875,25531.0
2020-07-27,3.825,3.875,3.825,3.84,62370.0
2020-07-28,3.875,3.915,3.875,3.905,15097.0
2020-07-29,3.89,3.915,3.865,3.905,15053.0
2020-07-30,3.88,3.915,3.88,3.895,31220.0
2020-07-31,3.865,3.915,3.855,3.865,53350.0
2020-08-03,3.915,3.915,3.895,3.895,61297.0
2020-08-04,3.915,3.95,3.915,3.915,29630.0
2020-08-05,3.945,3.985,3.945,3.95,53769.0
2020-08-06,3.96,3.975,3.945,3.975,46236.0
2020-08-07,3.975,3.975,3.935,3.95,59850.0
2020-08-10,3.985,3.985,3.985,3.985,15185.0
2020-08-11,3.97,4.04,3.97,4.01,15983.0
2020-08-12,4.03,4.03,3.99,3.99,33539.0
2020-08-13,4.04,4.055,4.01,4.03,35095.0
2020-08-14,4.03,4.045,4.0,4.045,47454.0
2020-08-17,4.045,4.07,4.01,4.065,37922.0
2020-08-18,4.045,4.055,4.025,4.04,61389.0
2020-08-19,4.03,4.03,3.99,3.99,22133.0
2020-08-20,3.99,4.01,3.935,3.935,25676.0
2020-08-21,4.0,4.03,4.0,4.01,40670.0
2020-08-24,4.03,4.11,4.03,4.11,21430.0
2020-08-25,4.125,4.125,4.095,4.095,43322.0
2020-08-26,4.085,4.12,4.08,4.11,38811.0
2020-08-27,4.11,4.12,4.085,4.12,23736.0
2020-08-28,4.095,4.1,4.07,4.095,35632.0
2020-08-31,4.085,4.085,4.04,4.07,29128.0
2020-09-01,3.99,4.015,3.99,4.015,24394.0
2020-09-02,4.03,4.055,4.015,4.045,32721.0
2020-09-03,4.07,4.11,4.07,4.095,27207.0
2020-09-04,4.07,4.07,3.985,4.01,48340.0
2020-09-07,4.015,4.015,3.985,4.01,15845.0
2020-09-08,4.01,4.025,3.985,3.985,59073.0
2020-09-09,3.99,3.99,3.975,3.975,45100.0
2020-09-10,3.95,4.0,3.95,3.975,45635.0
2020-09-11,3.985,3.99,3.985,3.99,32089.0
2020-09-14,4.01,4.04,4.01,4.04,22560.0
2020-09-15,4.055,4.07,4.055,4.07,35302.0
2020-09-16,4.065,4.085,4.055,4.085,40235.0
2020-09-17,4.095,4.095,4.025,4.025,61418.0
2020-09-18,4.04,4.065,4.01,4.025,18481.0
2020-09-21,4.08,4.08,4.065,4.065,17469.0
2020-09-22,4.055,4.055,3.985,3.985,37325.0
2020-09-23,4.04,4.07,4.04,4.065,23691.0
2020-09-24,4.095,4.1,4.065,4.08,125640.0
2020-09-25,4.025,4.055,4.025,4.025,55957.0
2020-09-28,4.085,4.085,4.045,4.055,45861.0
2020-09-29,4.055,4.095,4.055,4.065,7946.0
2020-09-30,4.045,4.095,4.045,4.085,117675.0
2020-10-01,4.08,4.08,4.065,4.07,21700.0
2020-10-02,4.07,4.08,4.055,4.055,42397.0
2020-10-05,4.08,4.11,4.08,4.11,8601.0
2020-10-06,4.11,4.135,4.11,4.11,16071.0
2020-10-07,4.14,4.19,4.14,4.165,42514.0
2020-10-08,4.19,4.205,4.19,4.19,74827.0
2020-10-09,4.18,4.235,4.18,4.235,45761.0
2020-10-12,4.19,4.23,4.19,4.22,47427.0
2020-10-13,4.245,4.255,4.22,4.255,43593.0
2020-10-14,4.255,4.275,4.255,4.27,48217.0
2020-10-15,4.275,4.275,4.23,4.23,74103.0
2020-10-16,4.245,4.26,4.23,4.235,8600.0
2020-10-19,4.27,4.27,4.235,4.27,36928.0
2020-10-20,4.26,4.3,4.26,4.3,12015.0
2020-10-21,4.3,4.33,4.285,4.33,22576.0
2020-10-22,4.31,4.31,4.275,4.275,10272.0
2020-10-23,4.285,4.3,4.275,4.3,17608.0
2020-10-26,4.285,4.285,4.27,4.27,19269.0
2020-10-27,4.235,4.26,4.235,4.245,20075.0
2020-10-28,4.245,4.26,4.22,4.26,20507.0
2020-10-29,4.285,4.285,4.26,4.275,24939.0
2020-10-30,4.285,4.285,4.27,4.275,11369.0
2020-11-02,4.26,4.275,4.235,4.275,21165.0
2020-11-03,4.22,4.3,4.22,4.285,37208.0
2020-11-04,4.22,4.245,4.18,4.245,43654.0
2020-11-05,4.275,4.33,4.27,4.275,57436.0
2020-11-06,4.29,4.33,4.29,4.33,38165.0
2020-11-09,4.355,4.435,4.33,4.435,64192.0
2020-11-10,4.42,4.42,4.365,4.385,193088.0
2020-11-11,4.37,4.465,4.315,4.315,86113.0
2020-11-12,4.33,4.355,4.31,4.31,29246.0
2020-11-13,4.355,4.365,4.345,4.365,176817.0
2020-11-16,4.345,4.385,4.345,4.38,19788.0
2020-11-17,4.42,4.44,4.395,4.44,139882.0
2020-11-18,4.44,4.475,4.41,4.465,51806.0
2020-11-19,4.46,4.46,4.42,4.42,179194.0
2020-11-20,4.435,4.475,4.435,4.465,69440.0
2020-11-23,4.425,4.48,4.425,4.48,60537.0
2020-11-24,4.49,4.515,4.465,4.5,78306.0
2020-11-25,4.48,4.5,4.475,4.475,45330.0
2020-11-26,4.505,4.505,4.405,4.44,71985.0
2020-11-27,4.46,4.465,4.435,4.45,30522.0
2020-11-30,4.45,4.45,4.42,4.42,91679.0
2020-12-01,4.355,4.435,4.355,4.435,13407.0
2020-12-02,4.45,4.475,4.44,4.475,49570.0
2020-12-03,4.45,4.46,4.41,4.46,28660.0
2020-12-04,4.45,4.5,4.44,4.5,92385.0
2020-12-07,4.48,4.515,4.445,4.45,60302.0
2020-12-08,4.45,4.48,4.44,4.46,71190.0
2020-12-09,4.465,4.49,4.44,4.49,61978.0
2020-12-10,4.45,4.46,4.42,4.44,81916.0
2020-12-11,4.41,4.41,4.345,4.37,226256.0
2020-12-14,4.38,4.4,4.38,4.38,22016.0
2020-12-15,4.585,4.585,4.38,4.385,30689.0
2020-12-16,4.395,4.405,4.38,4.405,35890.0
2020-12-17,4.385,4.42,4.37,4.395,130071.0
2020-12-18,4.405,4.405,4.37,4.37,18470.0
2020-12-21,4.385,4.395,4.37,4.37,58602.0
2020-12-22,4.345,4.38,4.345,4.365,130654.0
2020-12-23,4.37,4.38,4.355,4.38,20460.0
2020-12-24,4.395,4.405,4.395,4.405,16585.0
2020-12-29,4.405,4.42,4.385,4.395,54437.0
2020-12-30,4.41,4.425,4.395,4.425,12469.0
2020-12-31,4.46,4.48,4.44,4.465,48542.0
2021-01-04,4.46,4.535,4.46,4.505,166516.0
2021-01-05,4.515,4.545,4.515,4.515,20551.0
2021-01-06,4.52,4.555,4.52,4.555,9581.0
2021-01-07,4.535,4.555,4.53,4.535,21814.0
2021-01-08,4.555,4.61,4.555,4.585,30365.0
2021-01-11,4.625,4.71,4.625,4.655,45598.0
2021-01-12,4.695,4.705,4.665,4.665,26377.0
2021-01-13,4.665,4.695,4.665,4.695,19671.0
2021-01-14,4.67,4.71,4.67,4.685,48281.0
2021-01-15,4.67,4.695,4.655,4.67,48409.0
2021-01-18,4.71,4.71,4.67,4.705,42083.0
2021-01-19,4.745,4.82,4.745,4.8,25357.0
2021-01-20,4.83,4.87,4.8,4.845,55319.0
2021-01-21,4.845,4.855,4.815,4.855,44201.0
2021-01-22,4.83,4.84,4.78,4.78,72607.0
2021-01-25,4.815,4.855,4.78,4.805,5572.0
2021-01-27,4.78,4.78,4.745,4.775,45466.0
2021-01-28,4.745,4.79,4.72,4.72,35886.0
2021-01-29,4.685,4.705,4.665,4.705,63382.0
2021-02-01,4.68,4.735,4.665,4.665,35242.0
2021-02-02,4.765,4.87,4.765,4.83,34270.0
2021-02-03,4.9,4.9,4.86,4.885,23133.0
2021-02-04,4.885,4.885,4.86,4.87,29265.0
2021-02-05,4.875,4.95,4.87,4.925,274104.0
2021-02-08,4.94,4.94,4.895,4.915,62698.0
2021-02-09,4.925,4.94,4.915,4.925,64887.0
2021-02-10,4.97,4.97,4.925,4.925,56425.0
2021-02-11,4.95,4.97,4.95,4.965,78817.0
2021-02-12,4.97,4.97,4.94,4.95,30607.0
2021-02-15,4.98,5.005,4.965,4.97,29969.0
2021-02-16,4.995,5.02,4.9,4.97,77578.0
2021-02-17,4.99,5.02,4.98,5.02,25126.0
2021-02-18,5.02,5.02,4.95,5.005,37974.0
2021-02-19,4.965,4.97,4.94,4.95,58688.0
2021-02-22,4.91,4.91,4.86,4.86,150657.0
2021-02-23,4.86,5.005,4.71,4.71,98699.0
2021-02-24,4.78,4.78,4.71,4.71,178701.0
2021-02-25,4.695,4.775,4.68,4.775,59256.0
2021-02-26,4.735,4.75,4.685,4.705,526151.0
2021-03-01,4.725,4.76,4.725,4.76,64736.0
2021-03-02,4.775,4.805,4.775,4.79,1009057.0
2021-03-03,4.745,4.775,4.725,4.775,58992.0
2021-03-04,4.79,4.82,4.735,4.735,896924.0
2021-03-05,4.82,4.82,4.685,4.71,209873.0
2021-03-08,4.735,4.75,4.68,4.68,2212775.0
2021-03-09,4.655,4.655,4.61,4.625,66312.0
2021-03-10,4.615,4.655,4.6,4.625,674825.0
2021-03-11,4.615,4.68,4.615,4.665,13456.0
2021-03-12,4.665,4.705,4.665,4.665,38570.0
2021-03-15,4.67,4.67,4.65,4.665,50375.0
2021-03-16,4.655,4.685,4.655,4.655,12608.0
2021-03-17,4.705,4.705,4.67,4.705,36302.0
2021-03-18,4.655,4.705,4.655,4.695,142754.0
2021-03-19,4.685,4.685,4.615,4.64,550012.0
2021-03-22,4.63,4.64,4.61,4.61,64654.0
2021-03-23,4.63,4.63,4.61,4.615,50387.0
2021-03-24,4.615,4.64,4.6,4.6,14413.0
2021-03-25,4.6,4.6,4.555,4.575,1288518.0
2021-03-26,4.61,4.65,4.61,4.65,23220.0
2021-03-29,4.63,4.64,4.61,4.64,311327.0
2021-03-30,4.63,4.65,4.625,4.65,185114.0
2021-03-31,4.65,4.67,4.63,4.64,338107.0
2021-04-01,4.615,4.685,4.615,4.665,166214.0
2021-04-06,4.67,4.685,4.64,4.665,305160.0
2021-04-07,4.71,4.71,4.67,4.68,370053.0
2021-04-08,4.665,4.68,4.64,4.665,136176.0
2021-04-09,4.665,4.665,4.665,4.665,20157.0
2021-04-12,4.745,4.745,4.56,4.575,243939.0
2021-04-13,4.615,4.63,4.59,4.6,17545.0
2021-04-14,4.625,4.64,4.59,4.59,17932.0
2021-04-15,4.59,4.59,4.57,4.575,11757.0
2021-04-16,4.59,4.59,4.545,4.555,40216.0
2021-04-19,4.6,4.61,4.57,4.585,50789.0
2021-04-20,4.57,4.59,4.57,4.57,60988.0
2021-04-21,4.585,4.59,4.555,4.56,31057.0
2021-04-22,4.575,4.59,4.555,4.56,41494.0
2021-04-23,4.59,4.63,4.59,4.59,332423.0
2021-04-26,4.625,4.625,4.59,4.61,85253.0
2021-04-27,4.615,4.615,4.575,4.59,58035.0
2021-04-28,4.61,4.65,4.61,4.63,249206.0
2021-04-29,4.655,4.665,4.625,4.65,15498.0
2021-04-30,4.625,4.63,4.6,4.625,133954.0
2021-05-03,4.63,4.63,4.59,4.61,22774.0
2021-05-04,4.61,4.625,4.59,4.625,52372.0
2021-05-05,4.6,4.615,4.585,4.59,86119.0
2021-05-06,4.6,4.61,4.57,4.6,81956.0
2021-05-07,4.6,4.6,4.57,4.6,70473.0
2021-05-10,4.555,4.57,4.535,4.535,72256.0
2021-05-11,4.53,4.53,4.46,4.46,596765.0
2021-05-12,4.48,4.515,4.465,4.49,72945.0
2021-05-13,4.46,4.5,4.46,4.46,40083.0
2021-05-14,4.46,4.505,4.46,4.49,55439.0
2021-05-17,4.53,4.53,4.505,4.515,7362.0
2021-05-18,4.515,4.555,4.515,4.535,43476.0
2021-05-19,4.52,4.555,4.52,4.53,121127.0
2021-05-20,4.575,4.585,4.555,4.555,29545.0
2021-05-21,4.61,4.61,4.56,4.56,12667.0
2021-05-24,4.6,4.61,4.56,4.57,77635.0
2021-05-25,4.6,4.625,4.585,4.6,104704.0
2021-05-26,4.63,4.63,4.61,4.625,7923.0
2021-05-27,4.625,4.665,4.625,4.655,49727.0
2021-05-28,4.655,4.685,4.655,4.655,43321.0
2021-05-31,4.68,4.695,4.625,4.67,122945.0
2021-06-01,4.67,4.67,4.625,4.65,9848.0
2021-06-02,4.68,4.68,4.65,4.65,45495.0
2021-06-03,4.625,4.69,4.625,4.655,148602.0
2021-06-04,4.67,4.67,4.655,4.655,5040.0
2021-06-07,4.64,4.64,4.61,4.615,10206.0
2021-06-08,4.625,4.625,4.59,4.615,78168.0
2021-06-09,4.61,4.63,4.6,4.615,188024.0
2021-06-10,4.62,4.625,4.61,4.625,60036.0
2021-06-11,4.61,4.63,4.585,4.585,54288.0
2021-06-15,4.665,4.725,4.59,4.615,35887.0
2021-06-16,4.615,4.625,4.585,4.585,23222.0
2021-06-17,4.6,4.625,4.575,4.575,40219.0
2021-06-18,4.67,4.67,4.6,4.64,89064.0
2021-06-21,4.65,4.65,4.6,4.64,48542.0
2021-06-22,4.655,4.655,4.625,4.625,16853.0
2021-06-23,4.64,4.64,4.625,4.63,9498.0
2021-06-24,4.65,4.65,4.63,4.65,18399.0
2021-06-25,4.665,4.67,4.65,4.67,43526.0
2021-06-28,4.66,4.695,4.65,4.685,29630.0
2021-06-29,4.665,4.705,4.665,4.665,30037.0
2021-06-30,4.74,4.74,4.705,4.71,44257.0
2021-07-01,4.72,4.73,4.705,4.73,91587.0
2021-07-02,4.74,4.74,4.685,4.685,51068.0
2021-07-05,4.655,4.665,4.645,4.645,65360.0
2021-07-06,4.63,4.63,4.6,4.6,28502.0
2021-07-07,4.63,4.64,4.59,4.63,123842.0
2021-07-08,4.61,4.62,4.59,4.6,51813.0
2021-07-09,4.58,4.58,4.555,4.555,28154.0
2021-07-12,4.61,4.62,4.575,4.575,47140.0
2021-07-13,4.62,4.63,4.58,4.63,74201.0
2021-07-14,4.645,4.645,4.62,4.64,14819.0
2021-07-15,4.63,4.655,4.61,4.655,86147.0
2021-07-16,4.675,4.675,4.645,4.645,48307.0
2021-07-19,4.645,4.645,4.59,4.62,58537.0
2021-07-20,4.61,4.61,4.575,4.6,77343.0
2021-07-21,4.6,4.635,4.6,4.61,51715.0
2021-07-22,4.64,4.645,4.62,4.64,78974.0
2021-07-23,4.63,4.63,4.58,4.6,18905.0
2021-07-26,4.555,4.555,4.46,4.5,116635.0
2021-07-27,4.5,4.5,4.36,4.36,69361.0
2021-07-28,4.33,4.35,4.31,4.31,37607.0
2021-07-29,4.415,4.445,4.395,4.435,57908.0
2021-07-30,4.425,4.425,4.37,4.395,57795.0
2021-08-02,4.415,4.48,4.405,4.48,148271.0
2021-08-03,4.47,4.47,4.45,4.46,44177.0
2021-08-04,4.46,4.5,4.455,4.49,122609.0
2021-08-05,4.47,4.49,4.47,4.48,518379.0
2021-08-06,4.48,4.48,4.445,4.445,99281.0
2021-08-09,4.46,4.515,4.45,4.51,85041.0
2021-08-10,4.535,4.535,4.5,4.535,42885.0
2021-08-11,4.51,4.555,4.51,4.535,21816.0
2021-08-12,4.535,4.535,4.46,4.46,14057.0
2021-08-13,4.49,4.49,4.445,4.47,48537.0
2021-08-16,4.47,4.5,4.45,4.5,32369.0
2021-08-17,4.48,4.51,4.46,4.48,91031.0
2021-08-18,4.445,4.51,4.445,4.5,93661.0
2021-08-19,4.51,4.51,4.48,4.48,192197.0
2021-08-20,4.5,4.51,4.425,4.425,98589.0
2021-08-23,4.46,4.49,4.46,4.46,25254.0
2021-08-24,4.46,4.47,4.445,4.46,72971.0
2021-08-25,4.48,4.515,4.445,4.48,64995.0
2021-08-26,4.47,4.47,4.415,4.415,50396.0
2021-08-27,4.405,4.48,4.405,4.47,44493.0
2021-08-30,4.45,4.45,4.395,4.435,146052.0
2021-08-31,4.435,4.45,4.405,4.405,154366.0
2021-09-01,4.5,4.555,4.49,4.515,264987.0
2021-09-02,4.525,4.555,4.515,4.525,26460.0
2021-09-03,4.535,4.555,4.515,4.515,140185.0
2021-09-06,4.51,4.575,4.5,4.535,41337.0
2021-09-07,4.535,4.575,4.525,4.535,74271.0
2021-09-08,4.58,4.6,4.565,4.58,135043.0
2021-09-09,4.555,4.58,4.525,4.545,105455.0
2021-09-10,4.535,4.59,4.525,4.555,29255.0
2021-09-13,4.555,4.575,4.525,4.555,58343.0
2021-09-14,4.575,4.575,4.525,4.545,35751.0
2021-09-15,4.515,4.515,4.47,4.47,30729.0
2021-09-16,4.47,4.47,4.405,4.405,51850.0
2021-09-17,4.435,4.46,4.425,4.46,45384.0
2021-09-20,4.46,4.49,4.385,4.415,47364.0
2021-09-21,4.35,4.415,4.33,4.37,248586.0
2021-09-22,4.435,4.445,4.385,4.415,107164.0
2021-09-23,4.47,4.515,4.47,4.48,51004.0
2021-09-24,4.5,4.5,4.45,4.47,43002.0
2021-09-27,4.435,4.47,4.425,4.425,35577.0
2021-09-28,4.45,4.47,4.445,4.45,133131.0
2021-09-29,4.415,4.46,4.415,4.425,38235.0
2021-09-30,4.445,4.48,4.445,4.46,88326.0
2021-10-01,4.48,4.48,4.435,4.45,43027.0
2021-10-04,4.405,4.435,4.37,4.375,19625.0
2021-10-05,4.36,4.375,4.31,4.37,39377.0
2021-10-06,4.37,4.395,4.295,4.305,111879.0
2021-10-07,4.36,4.405,4.36,4.375,117061.0
2021-10-08,4.415,4.445,4.415,4.415,75096.0
2021-10-11,4.445,4.5,4.435,4.5,100343.0
2021-10-12,4.445,4.46,4.435,4.45,18176.0
2021-10-13,4.445,4.46,4.425,4.46,44878.0
2021-10-14,4.435,4.47,4.435,4.435,34145.0
2021-10-15,4.46,4.46,4.435,4.435,26600.0
2021-10-18,4.48,4.48,4.425,4.425,33308.0
2021-10-19,4.445,4.47,4.435,4.445,39856.0
2021-10-20,4.47,4.48,4.425,4.435,27934.0
2021-10-21,4.415,4.445,4.395,4.425,71178.0
2021-10-22,4.445,4.48,4.445,4.48,60370.0
2021-10-25,4.47,4.47,4.435,4.445,27688.0
2021-10-26,4.425,4.46,4.415,4.415,10334.0
2021-10-27,4.415,4.415,4.35,4.36,211229.0
2021-10-28,4.36,4.395,4.36,4.36,9132.0
2021-10-29,4.33,4.35,4.32,4.32,29477.0
2021-11-01,4.34,4.385,4.32,4.34,33675.0
2021-11-02,4.385,4.425,4.36,4.37,37734.0
2021-11-03,4.395,4.395,4.35,4.375,33984.0
2021-11-04,4.37,4.395,4.37,4.37,158522.0
2021-11-05,4.37,4.425,4.36,4.385,59294.0
2021-11-08,4.395,4.415,4.37,4.375,19686.0
2021-11-09,4.385,4.425,4.375,4.415,59723.0
2021-11-10,4.385,4.415,4.275,4.375,21885.0
2021-11-11,4.435,4.515,4.435,4.515,147292.0
2021-11-12,4.555,4.6,4.545,4.565,86817.0
2021-11-15,4.575,4.6,4.535,4.535,103522.0
2021-11-16,4.545,4.59,4.545,4.59,24571.0
2021-11-17,4.6,4.645,4.6,4.64,84260.0
2021-11-18,4.62,4.63,4.575,4.58,304353.0
2021-11-19,4.535,4.6,4.535,4.565,459076.0
2021-11-22,4.64,4.665,4.62,4.655,68131.0
2021-11-23,4.63,4.63,4.59,4.63,33412.0
2021-11-24,4.6,4.62,4.575,4.59,37737.0
2021-11-25,4.61,4.61,4.565,4.6,69588.0
2021-11-26,4.575,4.6,4.48,4.565,42435.0
2021-11-29,4.51,4.545,4.49,4.5,62056.0
2021-11-30,4.51,4.51,4.47,4.47,19625.0
2021-12-01,4.47,4.48,4.445,4.47,46629.0
2021-12-02,4.49,4.575,4.49,4.575,50798.0
2021-12-03,4.575,4.58,4.545,4.58,30487.0
2021-12-06,4.49,4.555,4.49,4.555,934.0
2021-12-07,4.565,4.575,4.545,4.575,26248.0
2021-12-08,4.59,4.59,4.535,4.535,19378.0
2021-12-09,4.575,4.59,4.575,4.59,11326.0
2021-12-10,4.565,4.6,4.555,4.6,39025.0
2021-12-13,4.6,4.6,4.555,4.58,31679.0
2021-12-14,4.515,4.525,4.49,4.5,84467.0
2021-12-15,4.51,4.515,4.48,4.48,120310.0
2021-12-16,4.445,4.45,4.405,4.45,32097.0
2021-12-17,4.425,4.425,4.375,4.375,38425.0
2021-12-20,4.395,4.415,4.34,4.36,43462.0
2021-12-21,4.36,4.385,4.34,4.35,24489.0
2021-12-22,4.405,4.425,4.37,4.37,28749.0
2021-12-23,4.36,4.405,4.36,4.405,12499.0
2021-12-24,4.405,4.425,4.385,4.415,58318.0
2021-12-29,4.395,4.395,4.35,4.36,26688.0
2021-12-30,4.36,4.36,4.34,4.35,1168.0
2021-12-31,4.375,4.375,4.34,4.34,17250.0
2022-01-04,4.405,4.445,4.405,4.435,18308.0
2022-01-05,4.385,4.415,4.385,4.415,21911.0
2022-01-06,4.415,4.415,4.385,4.415,7061.0
2022-01-07,4.435,4.47,4.435,4.47,34126.0
2022-01-10,4.445,4.49,4.445,4.47,8620.0
2022-01-11,4.46,4.525,4.46,4.515,12220.0
2022-01-12,4.535,4.545,4.525,4.545,13731.0
2022-01-13,4.545,4.545,4.48,4.49,71404.0
2022-01-14,4.49,4.49,4.435,4.445,7454.0
2022-01-17,4.525,4.525,4.49,4.49,7929.0
2022-01-18,4.5,4.545,4.5,4.545,7688.0
2022-01-19,4.49,4.575,4.46,4.46,80677.0
2022-01-20,4.48,4.525,4.47,4.525,42859.0
2022-01-21,4.555,4.555,4.515,4.515,91905.0
2022-01-24,4.51,4.51,4.5,4.51,21214.0
2022-01-25,4.51,4.51,4.435,4.435,26019.0
2022-01-27,4.46,4.47,4.395,4.445,34980.0
2022-01-28,4.455,4.47,4.435,4.435,37733.0
2022-01-31,4.45,4.515,4.45,4.515,88756.0
2022-02-01,4.535,4.535,4.5,4.535,102665.0
2022-02-02,4.49,4.545,4.49,4.51,40075.0
2022-02-03,4.48,4.48,4.47,4.47,17720.0
2022-02-04,4.51,4.535,4.47,4.535,23554.0
2022-02-07,4.575,4.575,4.525,4.575,45885.0
2022-02-08,4.555,4.555,4.5,4.5,11381.0
2022-02-09,4.555,4.59,4.535,4.58,35876.0
2022-02-10,4.64,4.64,4.58,4.58,42795.0
2022-02-11,4.62,4.62,4.6,4.61,9213.0
2022-02-14,4.59,4.59,4.545,4.545,9041.0
2022-02-15,4.51,4.535,4.51,4.535,23017.0
2022-02-16,4.555,4.565,4.555,4.565,33941.0
2022-02-17,4.565,4.58,4.555,4.58,16850.0
2022-02-18,4.515,4.575,4.515,4.575,26057.0
2022-02-21,4.555,4.555,4.48,4.51,22638.0
2022-02-22,4.5,4.5,4.415,4.415,31994.0
2022-02-23,4.415,4.415,4.405,4.405,9182.0
2022-02-24,4.375,4.375,4.245,4.33,31046.0
2022-02-25,4.33,4.34,4.305,4.305,26191.0
2022-02-28,4.22,4.32,4.22,4.275,71676.0
2022-03-01,4.265,4.285,4.245,4.245,44702.0
2022-03-02,4.21,4.245,4.2,4.22,19994.0
2022-03-03,4.18,4.23,4.175,4.18,17849.0
2022-03-04,4.145,4.145,4.05,4.05,17443.0
2022-03-07,4.035,4.035,3.875,3.94,84579.0
2022-03-08,3.875,3.905,3.855,3.905,47403.0
2022-03-09,3.92,3.94,3.84,3.84,80353.0
2022-03-10,3.95,3.96,3.93,3.96,18892.0
2022-03-11,3.84,3.85,3.785,3.82,156062.0
2022-03-14,3.775,3.79,3.775,3.775,14810.0
2022-03-15,3.7,3.7,3.655,3.68,83072.0
2022-03-16,3.67,3.7,3.66,3.66,30849.0
2022-03-17,3.93,3.97,3.93,3.94,101862.0
2022-03-18,3.885,3.915,3.875,3.885,13592.0
2022-03-21,3.94,3.98,3.875,3.915,36270.0
2022-03-22,3.915,3.915,3.865,3.905,77287.0
2022-03-23,3.915,3.96,3.915,3.94,51554.0
2022-03-24,3.865,3.94,3.865,3.895,89320.0
2022-03-25,3.885,3.885,3.85,3.865,28576.0
2022-03-28,3.85,3.85,3.81,3.83,53020.0
2022-03-29,3.84,3.875,3.84,3.875,10270.0
2022-03-30,3.875,3.905,3.865,3.875,43810.0
2022-03-31,3.92,3.92,3.875,3.915,54931.0
2022-04-01,3.85,3.905,3.85,3.905,44428.0
2022-04-04,3.92,3.96,3.875,3.96,66056.0
2022-04-05,3.98,3.98,3.94,3.95,78908.0
2022-04-06,3.905,3.905,3.85,3.875,42248.0
2022-04-07,3.885,3.895,3.875,3.875,33040.0
2022-04-08,3.865,3.865,3.84,3.855,56827.0
2022-04-11,3.885,3.885,3.81,3.81,47845.0
2022-04-12,3.865,3.865,3.81,3.85,8799.0
2022-04-13,3.825,3.865,3.8,3.865,27534.0
2022-04-14,3.855,3.905,3.855,3.905,12215.0
2022-04-19,3.885,3.895,3.84,3.84,43020.0
2022-04-20,3.855,3.855,3.81,3.83,6714.0
2022-04-21,3.755,3.785,3.755,3.755,55823.0
2022-04-22,3.745,3.79,3.735,3.79,10824.0
2022-04-26,3.755,3.785,3.735,3.735,29146.0
2022-04-27,3.72,3.745,3.72,3.72,18194.0
2022-04-28,3.775,3.8,3.775,3.79,31659.0
2022-04-29,3.855,3.905,3.84,3.875,60261.0
2022-05-02,3.875,3.94,3.875,3.94,31990.0
2022-05-03,3.93,3.95,3.895,3.95,72365.0
2022-05-04,3.93,3.935,3.875,3.875,12668.0
2022-05-05,3.895,3.905,3.84,3.84,114603.0
2022-05-06,3.82,3.83,3.79,3.81,55543.0
2022-05-09,3.785,3.785,3.735,3.735,76500.0
2022-05-10,3.755,3.755,3.71,3.735,92853.0
2022-05-11,3.765,3.81,3.755,3.785,54263.0
2022-05-12,3.765,3.785,3.735,3.785,31910.0
2022-05-13,3.755,3.8,3.755,3.765,46822.0
2022-05-16,3.775,3.81,3.775,3.8,33312.0
2022-05-17,3.775,3.79,3.735,3.775,49853.0
2022-05-18,3.84,3.84,3.79,3.8,49199.0
2022-05-19,3.8,3.8,3.745,3.755,27565.0
2022-05-20,3.775,3.81,3.775,3.79,67240.0
2022-05-23,3.83,3.83,3.745,3.755,50761.0
2022-05-24,3.8,3.8,3.725,3.725,108495.0
2022-05-25,3.71,3.72,3.67,3.69,62761.0
2022-05-26,3.69,3.71,3.67,3.69,65402.0
2022-05-27,3.8,3.8,3.72,3.72,33135.0
2022-05-30,3.765,3.8,3.755,3.8,80868.0
2022-05-31,3.79,3.82,3.765,3.82,40893.0
2022-06-01,3.82,3.865,3.82,3.82,165752.0
2022-06-02,3.82,3.83,3.785,3.83,71745.0
2022-06-03,3.81,3.84,3.81,3.81,21206.0
2022-06-06,3.81,3.82,3.785,3.8,284731.0
2022-06-07,3.84,3.875,3.83,3.83,56402.0
2022-06-08,3.84,3.885,3.84,3.885,71971.0
2022-06-09,3.915,3.96,3.915,3.92,22300.0
2022-06-10,3.92,3.92,3.875,3.905,56414.0
2022-06-14,3.85,3.855,3.72,3.855,33614.0
2022-06-15,3.895,3.94,3.895,3.915,30571.0
2022-06-16,3.895,3.905,3.885,3.905,40104.0
2022-06-17,3.79,3.85,3.785,3.79,112386.0
2022-06-20,3.855,3.855,3.83,3.84,56625.0
2022-06-21,3.84,3.905,3.84,3.865,38600.0
2022-06-22,3.895,3.905,3.865,3.875,155255.0
2022-06-23,3.875,3.94,3.875,3.94,72197.0
2022-06-24,3.905,3.98,3.905,3.96,60516.0
2022-06-27,4.015,4.06,4.015,4.05,9791.0
2022-06-28,4.055,4.055,3.985,3.995,35163.0
2022-06-29,4.055,4.08,4.01,4.03,20261.0
2022-06-30,4.07,4.07,4.01,4.01,28297.0
2022-07-01,4.04,4.04,4.005,4.01,52950.0
2022-07-04,4.04,4.07,4.03,4.03,88111.0
2022-07-05,4.03,4.04,4.01,4.04,68117.0
2022-07-06,4.04,4.04,3.975,3.995,24799.0
2022-07-07,3.995,4.04,3.975,4.03,50353.0
2022-07-08,4.07,4.07,4.03,4.03,78283.0
2022-07-11,4.04,4.04,3.995,3.995,7722.0
2022-07-12,4.01,4.01,4.01,4.01,601.0
2022-07-13,3.975,3.995,3.975,3.995,11858.0
2022-07-14,3.985,3.995,3.935,3.935,29520.0
2022-07-15,3.965,3.975,3.935,3.965,17923.0
2022-07-18,3.895,3.965,3.895,3.925,55715.0
2022-07-19,3.965,3.965,3.905,3.925,50042.0
2022-07-20,3.925,3.925,3.925,3.925,3557.0
2022-07-21,3.945,3.945,3.895,3.895,29024.0
2022-07-22,3.945,3.945,3.895,3.895,16234.0
2022-07-25,3.905,3.915,3.905,3.915,3931.0
2022-07-26,3.875,3.915,3.87,3.875,39047.0
2022-07-27,3.885,3.915,3.85,3.875,42516.0
2022-07-28,3.86,3.885,3.86,3.87,18635.0
2022-07-29,3.895,3.915,3.86,3.86,86638.0
2022-08-01,3.85,3.85,3.8,3.82,16299.0
2022-08-02,3.78,3.79,3.725,3.79,48618.0
2022-08-03,3.83,3.87,3.79,3.79,201599.0
2022-08-04,3.81,3.85,3.79,3.79,31304.0
2022-08-05,3.875,3.885,3.84,3.885,42577.0
2022-08-08,3.85,3.915,3.85,3.875,70132.0
2022-08-09,3.82,3.84,3.79,3.84,24877.0
2022-08-10,3.83,3.83,3.76,3.76,21110.0
2022-08-11,3.75,3.77,3.745,3.75,290505.0
2022-08-12,3.77,3.8,3.76,3.8,19269.0
2022-08-15,3.77,3.81,3.76,3.77,67033.0
2022-08-16,3.81,3.85,3.81,3.85,51518.0
2022-08-17,3.85,3.885,3.81,3.85,117485.0
2022-08-18,3.885,3.885,3.84,3.84,10273.0
2022-08-19,3.85,3.895,3.84,3.86,19990.0
2022-08-22,3.86,3.86,3.86,3.86,0.0
2022-08-23,3.81,3.83,3.8,3.83,25332.0
2022-08-24,3.8,3.8,3.76,3.76,26897.0
2022-08-25,3.81,3.81,3.8,3.8,10928.0
2022-08-26,3.84,3.87,3.84,3.86,206684.0
2022-08-29,3.85,3.875,3.82,3.85,46509.0
2022-08-30,3.86,3.86,3.81,3.83,20046.0
2022-08-31,3.83,3.85,3.82,3.85,74959.0
2022-09-01,3.875,3.915,3.85,3.915,35402.0
2022-09-02,3.905,3.905,3.84,3.84,16454.0
2022-09-05,3.84,3.84,3.82,3.82,5619.0
2022-09-06,3.83,3.86,3.82,3.82,15379.0
2022-09-07,3.82,3.82,3.82,3.82,28511.0
2022-09-08,3.83,3.87,3.82,3.85,14310.0
2022-09-09,3.82,3.82,3.82,3.82,13333.0
2022-09-12,3.84,3.875,3.83,3.84,23745.0
2022-09-13,3.85,3.885,3.85,3.85,45023.0
2022-09-14,3.84,3.885,3.84,3.885,36587.0
2022-09-15,3.84,3.885,3.84,3.85,22415.0
2022-09-16,3.885,3.885,3.84,3.84,20792.0
2022-09-19,3.82,3.83,3.78,3.81,15972.0
2022-09-20,3.79,3.79,3.78,3.78,1740.0
2022-09-21,3.8,3.8,3.79,3.8,22305.0
2022-09-23,3.75,3.75,3.695,3.695,40253.0
2022-09-26,3.705,3.715,3.695,3.705,7675.0
2022-09-27,3.745,3.75,3.735,3.745,16073.0
2022-09-28,3.76,3.76,3.725,3.75,51948.0
2022-09-29,3.75,3.75,3.695,3.715,11087.0
2022-09-30,3.62,3.655,3.61,3.655,5066.0
2022-10-03,3.675,3.675,3.655,3.655,3593.0
2022-10-04,3.665,3.715,3.655,3.715,15940.0
2022-10-05,3.75,3.78,3.75,3.78,91856.0
2022-10-06,3.83,3.83,3.78,3.82,21534.0
2022-10-07,3.82,3.82,3.78,3.8,36019.0
2022-10-10,3.735,3.735,3.715,3.725,7002.0
2022-10-11,3.705,3.725,3.685,3.685,23344.0
2022-10-12,3.645,3.675,3.625,3.635,27312.0
2022-10-13,3.645,3.665,3.635,3.635,51068.0
2022-10-14,3.645,3.705,3.645,3.705,27683.0
2022-10-17,3.685,3.695,3.645,3.645,14577.0
2022-10-18,3.705,3.725,3.685,3.685,40248.0
2022-10-19,3.695,3.725,3.695,3.715,16795.0
2022-10-20,3.61,3.635,3.6,3.635,19302.0
2022-10-21,3.635,3.635,3.59,3.6,13192.0
2022-10-24,3.58,3.61,3.495,3.495,59385.0
2022-10-25,3.385,3.395,3.36,3.395,247274.0
2022-10-26,3.395,3.415,3.395,3.415,38345.0
2022-10-27,3.405,3.445,3.405,3.405,21528.0
2022-10-28,3.405,3.415,3.36,3.36,34443.0
2022-10-31,3.37,3.37,3.35,3.36,16530.0
2022-11-01,3.32,3.37,3.31,3.34,14288.0
2022-11-02,3.455,3.465,3.435,3.455,11043.0
2022-11-03,3.445,3.455,3.425,3.425,17794.0
2022-11-04,3.495,3.53,3.495,3.53,9959.0
2022-11-07,3.55,3.6,3.54,3.6,44072.0
2022-11-08,3.56,3.58,3.54,3.55,15242.0
2022-11-09,3.55,3.57,3.53,3.53,32805.0
2022-11-10,3.53,3.53,3.5,3.51,18786.0
2022-11-11,3.59,3.625,3.56,3.59,39357.0
2022-11-14,3.655,3.705,3.62,3.705,47469.0
2022-11-15,3.705,3.745,3.685,3.745,30683.0
2022-11-16,3.725,3.78,3.725,3.78,17690.0
2022-11-17,3.745,3.745,3.695,3.695,30429.0
2022-11-18,3.8,3.81,3.75,3.75,114495.0
2022-11-21,3.705,3.705,3.705,3.705,29741.0
2022-11-22,3.745,3.745,3.745,3.745,648.0
2022-11-23,3.725,3.725,3.685,3.705,17313.0
2022-11-24,3.685,3.735,3.675,3.705,106178.0
2022-11-25,3.735,3.735,3.695,3.695,21907.0
2022-11-28,3.695,3.705,3.695,3.705,20370.0
2022-11-29,3.735,3.78,3.735,3.78,21131.0
2022-11-30,3.86,3.875,3.84,3.875,24195.0
2022-12-01,3.925,3.925,3.885,3.885,4199.0
2022-12-02,3.875,3.885,3.87,3.87,3263.0
2022-12-05,3.945,3.975,3.895,3.975,41643.0
2022-12-06,3.975,4.02,3.975,4.02,20311.0
2022-12-07,4.005,4.04,3.995,4.01,76155.0
2022-12-08,3.985,3.985,3.975,3.975,24617.0
2022-12-09,4.04,4.06,3.985,4.06,79571.0
2022-12-12,4.04,4.04,3.975,3.995,40300.0
2022-12-13,3.995,4.02,3.975,3.995,77133.0
2022-12-14,3.965,4.04,3.965,4.005,93890.0
2022-12-15,4.005,4.01,3.985,4.01,28730.0
2022-12-16,4.005,4.06,4.005,4.05,29673.0
2022-12-19,4.03,4.04,4.01,4.01,72960.0
2022-12-20,4.03,4.03,4.005,4.005,99018.0
2022-12-21,4.01,4.04,4.005,4.01,162485.0
2022-12-22,4.03,4.05,4.01,4.05,16444.0
2022-12-23,3.985,4.05,3.975,4.05,4418.0
2022-12-28,4.03,4.04,4.03,4.04,6550.0
2022-12-29,4.04,4.04,4.04,4.04,0.0
2022-12-30,4.04,4.04,3.995,3.995,3686.0
2023-01-03,3.945,4.02,3.945,4.02,5070.0
2023-01-04,4.08,4.08,4.07,4.07,4139.0
2023-01-05,4.155,4.155,4.145,4.145,3011.0
2023-01-06,4.245,4.255,4.245,4.255,3507.0
2023-01-09,4.205,4.205,4.155,4.185,11022.0
2023-01-10,4.195,4.195,4.175,4.185,21317.0
2023-01-11,4.235,4.255,4.215,4.215,12070.0
2023-01-12,4.225,4.255,4.205,4.205,40129.0
2023-01-13,4.205,4.235,4.185,4.195,31488.0
2023-01-16,4.215,4.27,4.215,4.27,21046.0
2023-01-17,4.255,4.255,4.225,4.225,1391.0
2023-01-18,4.235,4.235,4.175,4.215,16054.0
2023-01-19,4.225,4.27,4.205,4.27,7775.0
2023-01-20,4.29,4.33,4.29,4.33,9884.0
2023-01-23,4.33,4.33,4.29,4.33,90064.0
2023-01-24,4.32,4.32,4.28,4.32,23001.0
2023-01-25,4.34,4.34,4.26,4.26,6321.0
2023-01-27,4.31,4.32,4.3,4.3,15280.0
2023-01-30,4.3,4.3,4.245,4.245,16562.0
2023-01-31,4.245,4.245,4.185,4.185,19385.0
2023-02-01,4.185,4.235,4.175,4.215,39654.0
2023-02-02,4.215,4.235,4.195,4.235,18444.0
2023-02-03,4.225,4.225,4.185,4.185,54018.0
2023-02-06,4.235,4.255,4.205,4.205,9593.0
2023-02-07,4.195,4.205,4.185,4.195,12715.0
2023-02-08,4.175,4.205,4.135,4.175,14731.0
2023-02-09,4.195,4.205,4.195,4.195,8559.0
2023-02-10,4.205,4.245,4.185,4.195,86931.0
2023-02-13,4.165,4.165,4.155,4.155,9957.0
2023-02-14,4.155,4.165,4.145,4.145,17488.0
2023-02-15,4.135,4.165,4.11,4.155,38285.0
2023-02-16,4.145,4.215,4.135,4.215,14274.0
2023-02-17,4.175,4.175,4.135,4.165,69984.0
2023-02-20,4.08,4.135,4.08,4.09,83770.0
2023-02-21,4.1,4.13,4.09,4.13,45565.0
2023-02-22,4.08,4.11,4.06,4.11,25104.0
2023-02-23,4.12,4.12,4.09,4.09,36145.0
2023-02-24,4.09,4.09,4.04,4.04,8035.0
2023-02-27,4.02,4.05,4.02,4.05,8334.0
2023-02-28,4.06,4.06,4.04,4.06,14212.0
2023-03-01,4.02,4.11,4.02,4.11,23409.0
2023-03-02,4.135,4.135,4.11,4.12,42929.0
2023-03-03,4.185,4.185,4.155,4.165,53134.0
2023-03-06,4.155,4.155,4.155,4.155,19490.0
2023-03-07,4.185,4.185,4.155,4.155,12156.0
2023-03-08,4.175,4.175,4.135,4.175,51706.0
2023-03-09,4.175,4.175,4.155,4.165,18215.0
2023-03-10,4.05,4.07,4.04,4.06,9364.0
2023-03-13,4.04,4.06,4.04,4.04,16912.0
2023-03-14,4.02,4.06,4.02,4.06,42137.0
2023-03-15,4.06,4.06,4.05,4.05,17211.0
2023-03-16,4.04,4.06,4.005,4.05,33874.0
2023-03-17,4.06,4.06,4.02,4.04,77637.0
2023-03-20,4.03,4.04,4.02,4.04,18927.0
2023-03-21,4.02,4.02,3.995,3.995,13880.0
2023-03-22,4.08,4.1,4.05,4.05,41327.0
2023-03-23,4.06,4.06,4.05,4.06,14249.0
2023-03-24,4.12,4.155,4.12,4.155,53190.0
2023-03-27,4.155,4.175,4.11,4.135,36531.0
2023-03-28,4.1,4.11,4.07,4.11,48460.0
2023-03-29,4.13,4.13,4.09,4.13,55610.0
2023-03-30,4.135,4.135,4.1,4.1,9282.0
2023-03-31,4.155,4.185,4.13,4.13,16989.0
2023-04-03,4.155,4.185,4.155,4.155,5633.0
2023-04-04,4.11,4.135,4.09,4.09,14060.0
2023-04-05,4.135,4.175,4.12,4.175,38089.0
2023-04-06,4.145,4.145,4.12,4.135,32773.0
2023-04-11,4.225,4.235,4.195,4.195,20550.0
2023-04-12,4.235,4.235,4.165,4.165,12804.0
2023-04-13,4.135,4.135,4.11,4.11,18600.0
2023-04-14,4.135,4.135,4.09,4.1,80001.0
2023-04-17,4.13,4.135,4.13,4.13,27648.0
2023-04-18,4.155,4.195,4.155,4.165,8580.0
2023-04-19,4.155,4.175,4.135,4.135,16739.0
2023-04-20,4.135,4.175,4.135,4.155,41592.0
2023-04-21,4.135,4.135,4.135,4.135,12771.0
2023-04-24,4.09,4.1,4.08,4.1,8898.0
2023-04-26,4.02,4.04,4.02,4.04,7583.0
2023-04-27,4.04,4.09,4.04,4.09,36467.0
2023-04-28,4.08,4.12,4.08,4.12,21076.0
2023-05-01,4.12,4.13,4.1,4.1,12942.0
2023-05-02,4.11,4.12,4.06,4.07,48010.0
2023-05-03,4.05,4.07,4.02,4.03,96543.0
2023-05-04,4.07,4.11,4.07,4.1,44476.0
2023-05-05,4.09,4.1,4.07,4.1,27166.0
2023-05-08,4.12,4.12,4.08,4.1,17340.0
2023-05-09,4.1,4.1,4.05,4.06,10076.0
2023-05-10,4.06,4.06,4.005,4.01,55332.0
2023-05-11,4.05,4.05,4.01,4.04,85575.0
2023-05-12,4.11,4.11,4.05,4.05,21889.0
2023-05-15,4.06,4.06,4.02,4.05,41373.0
2023-05-16,4.12,4.12,4.12,4.12,1200.0
2023-05-17,4.09,4.11,4.08,4.09,74573.0
2023-05-18,4.09,4.1,4.08,4.08,25059.0
2023-05-19,4.08,4.1,4.08,4.1,29400.0
2023-05-22,4.06,4.08,4.06,4.08,66693.0
2023-05-23,4.09,4.1,4.07,4.09,43536.0
2023-05-24,4.07,4.07,4.03,4.05,32540.0
2023-05-25,4.04,4.07,4.03,4.07,27084.0
2023-05-26,4.05,4.05,4.04,4.04,44728.0
2023-05-29,4.09,4.09,4.06,4.06,3959.0
2023-05-30,4.06,4.08,4.04,4.08,19492.0
2023-05-31,4.03,4.06,4.03,4.05,30681.0
2023-06-01,4.07,4.07,4.02,4.03,67971.0
2023-06-02,4.04,4.08,4.04,4.07,29925.0
2023-06-05,4.11,4.13,4.11,4.13,92406.0
2023-06-06,4.12,4.135,4.11,4.13,73707.0
2023-06-07,4.13,4.145,4.11,4.12,69663.0
2023-06-08,4.12,4.135,4.12,4.135,30457.0
2023-06-09,4.135,4.145,4.12,4.12,9899.0
2023-06-13,4.12,4.155,4.12,4.135,71918.0
2023-06-14,4.17,4.185,4.135,4.135,39262.0
2023-06-15,4.145,4.145,4.13,4.13,23692.0
2023-06-16,4.155,4.155,4.13,4.135,17870.0
2023-06-19,4.12,4.135,4.11,4.11,18797.0
2023-06-20,4.11,4.135,4.11,4.12,10625.0
2023-06-21,4.11,4.11,4.06,4.07,18388.0
2023-06-22,4.05,4.1,4.05,4.1,5506.0
2023-06-23,4.11,4.11,4.06,4.09,19086.0
2023-06-26,4.07,4.08,4.07,4.08,52288.0
2023-06-27,4.11,4.11,4.08,4.09,10409.0
2023-06-28,4.135,4.185,4.125,4.145,64101.0
2023-06-29,4.17,4.17,4.15,4.15,9250.0
2023-06-30,4.17,4.17,4.13,4.13,9607.0
2023-07-03,4.16,4.17,4.13,4.16,31613.0
2023-07-04,4.17,4.2,4.15,4.2,6378.0
2023-07-05,4.17,4.18,4.13,4.13,13622.0
2023-07-06,4.13,4.13,4.09,4.09,11658.0
2023-07-07,4.1,4.1,4.06,4.07,15557.0
2023-07-10,4.06,4.09,4.06,4.09,38583.0
2023-07-11,4.07,4.12,4.07,4.09,11008.0
2023-07-12,4.12,4.15,4.12,4.15,26688.0
2023-07-13,4.13,4.13,4.12,4.12,23678.0
2023-07-14,4.13,4.13,4.11,4.11,42214.0
2023-07-17,4.16,4.16,4.11,4.11,12432.0
2023-07-18,4.16,4.16,4.09,4.13,12232.0
2023-07-19,4.07,4.11,4.07,4.07,11966.0
2023-07-20,4.11,4.11,4.09,4.09,26790.0
2023-07-21,4.11,4.11,4.1,4.1,22107.0
2023-07-24,4.11,4.15,4.1,4.1,26730.0
2023-07-25,4.16,4.19,4.14,4.16,7223.0
2023-07-26,4.16,4.2,4.15,4.15,86556.0
2023-07-27,4.2,4.2,4.2,4.2,22995.0
2023-07-28,4.23,4.335,4.23,4.335,43173.0
2023-07-31,4.375,4.405,4.345,4.385,87324.0
2023-08-01,4.385,4.385,4.335,4.335,26185.0
2023-08-02,4.355,4.365,4.335,4.345,13234.0
2023-08-03,4.325,4.335,4.295,4.335,40792.0
2023-08-04,4.325,4.335,4.305,4.335,48246.0
2023-08-07,4.325,4.325,4.295,4.295,10184.0
2023-08-08,4.315,4.315,4.265,4.275,20340.0
2023-08-09,4.25,4.255,4.25,4.255,41095.0
2023-08-10,4.295,4.295,4.25,4.275,5617.0
2023-08-11,4.275,4.295,4.24,4.24,29169.0
2023-08-14,4.22,4.22,4.18,4.19,26171.0
2023-08-15,4.2,4.2,4.16,4.16,21679.0
2023-08-16,4.16,4.16,4.16,4.16,12856.0
2023-08-17,4.16,4.22,4.16,4.2,38558.0
2023-08-18,4.17,4.21,4.16,4.17,16294.0
2023-08-21,4.12,4.15,4.1,4.1,32131.0
2023-08-22,4.1,4.14,4.09,4.09,11444.0
2023-08-23,4.09,4.09,4.08,4.08,11603.0
2023-08-24,4.1,4.11,4.09,4.11,19754.0
2023-08-25,4.1,4.1,4.09,4.1,23363.0
2023-08-28,4.16,4.16,4.12,4.14,35179.0
2023-08-29,4.16,4.16,4.15,4.15,26512.0
2023-08-30,4.2,4.21,4.15,4.15,47067.0
2023-08-31,4.18,4.2,4.14,4.15,18047.0
2023-09-01,4.18,4.18,4.15,4.18,22202.0
2023-09-04,4.21,4.285,4.21,4.285,29102.0
2023-09-05,4.305,4.305,4.265,4.285,19203.0
2023-09-06,4.285,4.305,4.255,4.285,54295.0
2023-09-07,4.25,4.285,4.23,4.23,19213.0
2023-09-08,4.18,4.18,4.17,4.17,3635.0
2023-09-11,4.17,4.18,4.16,4.17,7972.0
2023-09-12,4.2,4.2,4.17,4.18,10563.0
2023-09-13,4.2,4.2,4.17,4.17,1060.0
2023-09-14,4.17,4.22,4.17,4.21,37259.0
2023-09-15,4.19,4.21,4.18,4.21,13472.0
2023-09-18,4.19,4.19,4.14,4.18,29104.0
2023-09-19,4.16,4.16,4.12,4.15,2437.0
2023-09-20,4.1,4.13,4.09,4.09,39587.0
2023-09-21,4.11,4.11,4.06,4.07,46372.0
2023-09-22,4.07,4.09,4.045,4.09,75802.0
2023-09-25,4.11,4.11,4.07,4.07,14319.0
2023-09-26,4.1,4.1,4.045,4.05,58892.0
2023-09-27,4.08,4.08,4.05,4.05,10419.0
2023-09-28,4.11,4.11,4.05,4.05,181296.0
2023-09-29,4.035,4.07,4.025,4.07,27837.0
2023-10-02,4.06,4.09,4.06,4.09,7504.0
2023-10-03,4.11,4.11,4.045,4.045,6658.0
2023-10-04,4.06,4.06,4.035,4.035,34884.0
2023-10-05,4.06,4.07,4.035,4.035,26639.0
2023-10-06,4.045,4.045,4.025,4.035,18532.0
2023-10-09,4.11,4.11,4.07,4.07,7491.0
2023-10-10,4.07,4.08,4.045,4.045,31402.0
2023-10-11,4.08,4.11,4.08,4.09,24822.0
2023-10-12,4.1,4.15,4.09,4.15,41247.0
2023-10-13,4.13,4.15,4.13,4.15,1295.0
2023-10-16,4.12,4.14,4.08,4.08,27111.0
2023-10-17,4.13,4.13,4.08,4.08,18650.0
2023-10-18,4.08,4.11,4.07,4.08,26933.0
2023-10-19,4.05,4.07,4.05,4.07,11152.0
2023-10-20,4.015,4.015,3.985,4.005,31959.0
2023-10-23,4.005,4.005,3.965,3.965,23100.0
2023-10-24,3.955,3.985,3.935,3.985,9078.0
2023-10-25,4.005,4.005,3.985,4.005,27793.0
2023-10-26,4.005,4.015,3.955,3.955,69294.0
2023-10-27,3.955,3.965,3.955,3.955,3533.0
2023-10-30,3.945,3.965,3.945,3.955,68311.0
2023-10-31,4.005,4.005,3.945,3.945,20556.0
2023-11-01,3.935,3.935,3.925,3.935,37779.0
2023-11-02,3.955,3.975,3.905,3.975,31994.0
2023-11-03,4.015,4.015,3.955,4.005,50952.0
2023-11-06,3.995,4.035,3.985,4.025,61734.0
2023-11-07,4.035,4.035,4.015,4.025,25443.0
2023-11-08,4.045,4.07,4.035,4.07,129622.0
2023-11-09,4.06,4.06,4.045,4.045,61087.0
2023-11-10,4.06,4.06,4.035,4.035,2773.0
2023-11-13,4.06,4.08,4.05,4.06,58244.0
2023-11-14,4.07,4.07,4.045,4.045,5039.0
2023-11-15,4.06,4.09,4.06,4.07,78034.0
2023-11-16,4.11,4.12,4.09,4.09,58724.0
2023-11-17,4.08,4.11,4.08,4.08,34701.0
2023-11-20,4.045,4.08,4.035,4.05,62616.0
2023-11-21,4.11,4.11,4.08,4.1,28550.0
2023-11-22,4.07,4.07,4.035,4.07,51073.0
2023-11-23,4.045,4.045,4.035,4.035,22337.0
2023-11-24,4.025,4.035,4.025,4.025,24867.0
2023-11-27,4.015,4.035,3.985,4.025,37538.0
2023-11-28,3.985,4.025,3.975,4.025,15436.0
2023-11-29,4.005,4.005,3.965,3.965,24842.0
2023-11-30,4.005,4.005,3.955,3.975,28805.0
2023-12-01,3.985,4.005,3.945,3.975,38281.0
2023-12-04,3.935,3.935,3.915,3.925,55659.0
2023-12-05,3.925,3.955,3.925,3.945,37937.0
2023-12-06,3.925,3.945,3.915,3.915,32454.0
2023-12-07,3.935,3.935,3.925,3.925,6116.0
2023-12-08,3.905,3.915,3.895,3.895,12093.0
2023-12-11,3.895,3.905,3.885,3.905,268306.0
2023-12-12,3.945,3.955,3.915,3.925,22530.0
2023-12-13,3.965,3.965,3.945,3.945,38310.0
2023-12-14,3.855,3.915,3.845,3.865,43969.0
2023-12-15,3.915,3.915,3.905,3.915,38800.0
2023-12-18,3.925,3.925,3.875,3.875,39416.0
2023-12-19,3.885,3.885,3.855,3.855,18441.0
2023-12-20,3.865,3.895,3.855,3.855,88364.0
2023-12-21,3.835,3.835,3.835,3.835,8096.0
2023-12-22,3.855,3.885,3.855,3.885,56719.0
2023-12-27,3.865,3.865,3.83,3.83,18834.0
2023-12-28,3.855,3.865,3.835,3.855,11009.0
2023-12-29,3.915,3.945,3.915,3.945,5982.0
2024-01-02,3.945,3.945,3.905,3.905,31954.0
2024-01-03,3.885,3.885,3.885,3.885,263.0
2024-01-04,3.925,3.925,3.905,3.905,39181.0
2024-01-05,3.915,3.935,3.915,3.935,9503.0
2024-01-08,3.915,3.915,3.895,3.905,12630.0
2024-01-09,3.905,3.925,3.905,3.915,19533.0
2024-01-10,3.905,3.905,3.855,3.855,18352.0
2024-01-11,3.865,3.895,3.845,3.895,27446.0
2024-01-12,3.875,3.905,3.865,3.875,20588.0
2024-01-15,3.875,3.885,3.875,3.875,35416.0
2024-01-16,3.885,3.895,3.885,3.895,70424.0
2024-01-17,3.855,3.885,3.83,3.83,20932.0
2024-01-18,3.83,3.83,3.82,3.82,37342.0
2024-01-19,3.845,3.875,3.845,3.875,32598.0
2024-01-22,3.915,3.915,3.83,3.83,12173.0
2024-01-23,3.835,3.845,3.82,3.83,36892.0
2024-01-24,3.81,3.875,3.81,3.875,14339.0
2024-01-25,3.915,3.945,3.915,3.925,43326.0
2024-01-29,3.915,3.945,3.895,3.905,59300.0
2024-01-30,3.865,3.865,3.865,3.865,9689.0
2024-01-31,3.875,3.885,3.845,3.885,58279.0
2024-02-01,3.885,3.905,3.875,3.875,20142.0
2024-02-02,3.905,3.935,3.885,3.895,59349.0
2024-02-05,3.895,3.915,3.885,3.905,61461.0
2024-02-06,3.935,3.975,3.935,3.975,51746.0
2024-02-07,4.025,4.045,4.005,4.015,43728.0
2024-02-08,4.005,4.05,4.005,4.05,47126.0
2024-02-09,4.05,4.05,4.005,4.005,53971.0
2024-02-12,4.015,4.045,4.015,4.045,129153.0
2024-02-13,4.045,4.06,4.045,4.05,10519.0
2024-02-14,4.05,4.05,4.025,4.025,33806.0
2024-02-15,4.06,4.09,4.06,4.09,35201.0
2024-02-16,4.05,4.07,4.045,4.06,13999.0
2024-02-19,4.06,4.07,4.045,4.045,35725.0
2024-02-20,4.05,4.07,4.045,4.05,43056.0
2024-02-21,4.06,4.07,4.05,4.07,42999.0
2024-02-22,4.1,4.15,4.1,4.11,8043.0
2024-02-23,4.15,4.15,4.14,4.14,20115.0
2024-02-26,4.15,4.18,4.14,4.18,33463.0
2024-02-27,4.17,4.17,4.17,4.17,583.0
2024-02-28,4.14,4.16,4.13,4.16,49223.0
2024-02-29,4.11,4.15,4.11,4.15,11308.0
2024-03-01,4.12,4.12,4.11,4.11,18115.0
2024-03-04,4.14,4.15,4.14,4.14,24481.0
2024-03-05,4.16,4.16,4.11,4.12,38020.0
2024-03-06,4.11,4.15,4.11,4.15,22414.0
2024-03-07,4.12,4.12,4.09,4.09,19806.0
2024-03-08,4.09,4.13,4.08,4.09,22712.0
2024-03-11,4.11,4.11,4.08,4.1,12779.0
2024-03-12,4.12,4.16,4.12,4.16,127620.0
2024-03-13,4.19,4.21,4.19,4.21,31671.0
2024-03-14,4.2,4.2,4.17,4.17,37015.0
2024-03-15,4.18,4.18,4.13,4.13,14095.0
2024-03-18,4.15,4.16,4.14,4.15,3124.0
2024-03-19,4.15,4.15,4.13,4.15,126949.0
2024-03-20,4.15,4.16,4.14,4.16,53895.0
2024-03-21,4.17,4.2,4.17,4.18,51932.0
2024-03-22,4.17,4.2,4.16,4.16,87861.0
2024-03-25,4.18,4.19,4.17,4.18,37792.0
2024-03-26,4.19,4.23,4.18,4.19,26228.0
2024-03-27,4.2,4.25,4.2,4.25,4389.0
2024-03-28,4.25,4.25,4.22,4.24,57242.0
2024-04-02,4.285,4.355,4.285,4.345,45843.0
2024-04-03,4.335,4.335,4.305,4.305,38930.0
2024-04-04,4.275,4.275,4.265,4.265,6839.0
2024-04-05,4.24,4.255,4.22,4.24,12138.0
2024-04-08,4.22,4.24,4.22,4.24,19912.0
2024-04-09,4.21,4.22,4.21,4.22,29505.0
2024-04-10,4.22,4.25,4.22,4.24,47679.0
2024-04-11,4.265,4.295,4.265,4.295,31545.0
2024-04-12,4.315,4.315,4.265,4.275,17191.0
2024-04-15,4.22,4.24,4.22,4.23,21314.0
2024-04-16,4.22,4.22,4.2,4.2,33225.0
2024-04-17,4.2,4.24,4.19,4.24,31490.0
2024-04-18,4.22,4.25,4.21,4.25,26302.0
2024-04-19,4.23,4.23,4.18,4.2,8455.0
2024-04-22,4.15,4.19,4.15,4.16,58277.0
2024-04-23,4.2,4.22,4.18,4.19,25635.0
2024-04-24,4.21,4.25,4.21,4.25,73737.0
2024-04-26,4.265,4.295,4.255,4.295,84454.0
2024-04-29,4.345,4.355,4.315,4.355,23689.0
2024-04-30,4.325,4.335,4.315,4.315,41441.0
2024-05-01,4.305,4.305,4.305,4.305,29654.0
2024-05-02,4.325,4.385,4.295,4.385,46638.0
2024-05-03,4.425,4.425,4.395,4.395,13175.0
2024-05-06,4.425,4.425,4.385,4.385,62074.0
2024-05-07,4.415,4.425,4.395,4.425,50459.0
2024-05-08,4.395,4.395,4.395,4.395,6525.0
2024-05-09,4.395,4.415,4.395,4.415,36628.0
2024-05-10,4.415,4.445,4.415,4.435,40296.0
2024-05-13,4.445,4.48,4.445,4.47,43775.0
2024-05-14,4.49,4.5,4.46,4.46,22239.0
2024-05-15,4.46,4.47,4.345,4.455,38992.0
2024-05-16,4.5,4.53,4.5,4.53,48021.0
2024-05-17,4.53,4.6,4.53,4.59,42818.0
2024-05-20,4.61,4.61,4.58,4.59,45895.0
2024-05-21,4.6,4.63,4.59,4.62,19960.0
2024-05-22,4.57,4.61,4.57,4.58,53063.0
2024-05-23,4.63,4.63,4.58,4.59,13416.0
2024-05-24,4.58,4.59,4.53,4.53,13946.0
2024-05-27,4.52,4.52,4.5,4.5,19844.0
2024-05-28,4.51,4.55,4.51,4.52,59120.0
2024-05-29,4.49,4.49,4.445,4.47,20509.0
2024-05-30,4.435,4.435,4.385,4.385,7730.0
2024-05-31,4.435,4.435,4.365,4.365,58654.0
2024-06-03,4.385,4.395,4.385,4.395,31707.0
2024-06-04,4.375,4.395,4.375,4.385,21365.0
2024-06-05,4.385,4.425,4.375,4.395,39594.0
2024-06-06,4.425,4.425,4.415,4.415,43234.0
2024-06-07,4.415,4.445,4.405,4.405,30478.0
2024-06-11,4.445,4.445,4.425,4.445,12931.0
2024-06-12,4.425,4.425,4.375,4.395,72692.0
2024-06-13,4.425,4.425,4.385,4.385,6946.0
2024-06-14,4.425,4.445,4.415,4.425,56001.0
2024-06-17,4.425,4.445,4.415,4.415,3617.0
2024-06-18,4.435,4.46,4.435,4.435,29314.0
2024-06-19,4.46,4.46,4.425,4.435,34020.0
2024-06-20,4.47,4.47,4.415,4.425,41087.0
2024-06-21,4.375,4.425,4.375,4.385,100627.0
2024-06-24,4.385,4.385,4.375,4.385,23684.0
2024-06-25,4.365,4.395,4.355,4.365,23817.0
2024-06-26,4.365,4.405,4.365,4.365,32225.0
2024-06-27,4.375,4.38,4.345,4.375,18938.0
2024-06-28,4.345,4.415,4.345,4.385,33033.0
2024-07-01,4.345,4.345,4.325,4.325,86380.0
2024-07-02,4.345,4.385,4.335,4.335,24830.0
2024-07-03,4.32,4.32,4.31,4.32,15898.0
2024-07-04,4.335,4.335,4.335,4.335,26925.0
2024-07-05,4.355,4.385,4.345,4.385,21322.0
2024-07-08,4.31,4.375,4.31,4.325,41387.0
2024-07-09,4.325,4.345,4.325,4.345,38891.0
2024-07-10,4.395,4.395,4.325,4.325,16001.0
2024-07-11,4.355,4.365,4.355,4.365,3094.0
2024-07-12,4.375,4.415,4.375,4.385,7949.0
2024-07-15,4.415,4.415,4.365,4.365,199968.0
2024-07-16,4.365,4.385,4.345,4.355,16121.0
2024-07-17,4.375,4.375,4.335,4.335,97335.0
2024-07-18,4.3,4.32,4.28,4.3,39838.0
2024-07-19,4.29,4.29,4.26,4.26,51728.0
2024-07-22,4.24,4.26,4.24,4.24,15642.0
2024-07-23,4.31,4.32,4.29,4.29,25979.0
2024-07-24,4.3,4.3,4.26,4.27,10489.0
2024-07-25,4.23,4.23,4.22,4.22,1899.0
2024-07-26,4.24,4.25,4.21,4.23,44124.0
2024-07-29,4.29,4.29,4.25,4.26,13427.0
2024-07-30,4.25,4.25,4.22,4.23,4763.0
2024-07-31,4.24,4.31,4.24,4.31,29409.0
2024-08-01,4.3,4.3,4.29,4.29,28050.0
2024-08-02,4.23,4.23,4.18,4.18,42038.0
2024-08-05,4.15,4.15,4.005,4.005,19153.0
2024-08-06,4.05,4.12,4.05,4.07,104425.0
2024-08-07,4.13,4.13,4.07,4.1,48123.0
2024-08-08,4.13,4.13,4.08,4.08,36693.0
2024-08-09,4.16,4.17,4.14,4.16,23512.0
2024-08-12,4.18,4.22,4.17,4.19,24176.0
2024-08-13,4.19,4.2,4.19,4.19,22016.0
2024-08-14,4.22,4.22,4.22,4.22,2200.0
2024-08-15,4.23,4.24,4.2,4.21,47549.0
2024-08-16,4.26,4.28,4.26,4.28,30703.0
2024-08-19,4.27,4.31,4.27,4.29,27354.0
2024-08-20,4.29,4.29,4.27,4.28,56498.0
2024-08-21,4.26,4.26,4.22,4.24,37148.0
2024-08-22,4.28,4.28,4.21,4.22,855895.0
2024-08-23,4.21,4.23,4.21,4.23,21204.0
2024-08-26,4.21,4.24,4.21,4.24,43428.0
2024-08-27,4.19,4.21,4.18,4.18,36066.0
2024-08-28,4.18,4.19,4.18,4.19,15092.0
2024-08-29,4.21,4.21,4.15,4.16,31219.0
2024-08-30,4.19,4.24,4.19,4.24,70715.0
2024-09-02,4.22,4.25,4.22,4.24,30066.0
2024-09-03,4.21,4.21,4.2,4.2,4492.0
2024-09-04,4.19,4.19,4.18,4.19,6108.0
2024-09-05,4.21,4.21,4.16,4.16,29074.0
2024-09-06,4.17,4.17,4.16,4.16,930.0
2024-09-09,4.19,4.19,4.15,4.15,6666.0
2024-09-10,4.22,4.22,4.15,4.15,52110.0
2024-09-11,4.19,4.19,4.16,4.16,18380.0
2024-09-12,4.2,4.23,4.2,4.21,29166.0
2024-09-13,4.19,4.19,4.19,4.19,24251.0
2024-09-16,4.22,4.22,4.18,4.19,25788.0
2024-09-17,4.17,4.19,4.17,4.19,30767.0
2024-09-18,4.19,4.2,4.19,4.2,39018.0
2024-09-19,4.17,4.21,4.17,4.21,75465.0
2024-09-20,4.23,4.3,4.23,4.26,68190.0
2024-09-23,4.26,4.3,4.26,4.26,36866.0
2024-09-24,4.29,4.345,4.28,4.345,36197.0
2024-09-25,4.495,4.505,4.425,4.425,64654.0
2024-09-26,4.475,4.555,4.475,4.555,26264.0
2024-09-27,4.72,4.74,4.69,4.69,112368.0
2024-09-30,4.73,4.8,4.73,4.8,119770.0
2024-10-01,4.74,4.75,4.71,4.71,55887.0
2024-10-02,4.85,4.995,4.85,4.995,201463.0
2024-10-03,5.025,5.045,4.91,4.995,54699.0
2024-10-04,4.975,5.055,4.975,5.055,13837.0
2024-10-07,5.075,5.145,5.075,5.115,40895.0
2024-10-08,5.155,5.185,4.92,5.015,49632.0
2024-10-09,4.92,4.945,4.8,4.86,33178.0
2024-10-10,4.88,4.925,4.85,4.89,59024.0
2024-10-11,4.88,4.88,4.84,4.84,90945.0
2024-10-14,4.87,4.91,4.84,4.88,49485.0
2024-10-15,4.88,4.88,4.88,4.88,5609.0
2024-10-16,4.76,4.81,4.73,4.81,58811.0
2024-10-17,4.82,4.82,4.76,4.76,1931.0
2024-10-18,4.74,4.74,4.7,4.73,93476.0
2024-10-21,4.8,4.82,4.8,4.82,17013.0
2024-10-22,4.82,4.82,4.76,4.76,12382.0
2024-10-23,4.79,4.81,4.78,4.78,11175.0
2024-10-24,4.78,4.8,4.77,4.8,28419.0
2024-10-25,4.79,4.79,4.76,4.79,24921.0
2024-10-28,4.83,4.84,4.8,4.8,14164.0
2024-10-29,4.84,4.86,4.83,4.86,121783.0
2024-10-30,4.85,4.89,4.82,4.82,36049.0
2024-10-31,4.79,4.81,4.79,4.8,61180.0
2024-11-01,4.77,4.81,4.77,4.81,15190.0
2024-11-04,4.81,4.81,4.77,4.77,12576.0
2024-11-05,4.79,4.81,4.79,4.81,4863.0
2024-11-06,4.84,4.875,4.84,4.85,15184.0
2024-11-07,4.86,4.86,4.81,4.81,7732.0
2024-11-08,4.89,4.89,4.83,4.83,106332.0
2024-11-11,4.79,4.8,4.74,4.8,30496.0
2024-11-12,4.75,4.75,4.75,4.75,24359.0
2024-11-13,4.66,4.66,4.65,4.65,16142.0
2024-11-14,4.67,4.7,4.67,4.67,5141.0
2024-11-15,4.63,4.67,4.63,4.66,27847.0
2024-11-18,4.605,4.67,4.605,4.63,64858.0
2024-11-19,4.625,4.65,4.615,4.65,14437.0
2024-11-20,4.595,4.64,4.595,4.63,30884.0
2024-11-21,4.63,4.63,4.605,4.63,17497.0
2024-11-22,4.615,4.625,4.605,4.605,22432.0
2024-11-25,4.585,4.595,4.565,4.585,23901.0
2024-11-26,4.575,4.615,4.575,4.615,19292.0
2024-11-27,4.595,4.595,4.565,4.565,28865.0
2024-11-28,4.585,4.615,4.575,4.615,23901.0
2024-11-29,4.575,4.585,4.545,4.585,58371.0
2024-12-02,4.595,4.625,4.595,4.605,4720.0
2024-12-03,4.625,4.64,4.625,4.64,5770.0
2024-12-04,4.625,4.7,4.625,4.7,16405.0
2024-12-05,4.71,4.71,4.71,4.71,3150.0
2024-12-06,4.69,4.71,4.69,4.7,7274.0
2024-12-09,4.72,4.77,4.71,4.74,33248.0
2024-12-10,4.92,4.945,4.84,4.9,49127.0
2024-12-11,4.8,4.81,4.79,4.79,23167.0
2024-12-12,4.77,4.79,4.76,4.79,25242.0
2024-12-13,4.79,4.82,4.78,4.81,13420.0
2024-12-16,4.78,4.81,4.74,4.74,36787.0
2024-12-17,4.76,4.77,4.73,4.73,69192.0
2024-12-18,4.78,4.82,4.77,4.8,7622.0
2024-12-19,4.79,4.83,4.78,4.82,20282.0
2024-12-20,4.79,4.8,4.76,4.79,33344.0
2024-12-23,4.75,4.78,4.75,4.77,59778.0
2024-12-24,4.8,4.82,4.8,4.82,12410.0
2024-12-27,4.82,4.82,4.82,4.82,1224.0
2024-12-30,4.82,4.82,4.77,4.77,515.0
2024-12-31,4.77,4.77,4.77,4.77,0.0
2025-01-02,4.78,4.78,4.74,4.75,8899.0
2025-01-03,4.71,4.75,4.71,4.75,6800.0
2025-01-06,4.75,4.77,4.75,4.75,20223.0
2025-01-07,4.76,4.77,4.7,4.72,20279.0
2025-01-08,4.72,4.73,4.68,4.7,13493.0
2025-01-09,4.7,4.72,4.7,4.7,10005.0
2025-01-10,4.69,4.69,4.69,4.69,2500.0
2025-01-13,4.65,4.65,4.625,4.64,23585.0
2025-01-14,4.585,4.66,4.585,4.66,15538.0
2025-01-15,4.68,4.68,4.66,4.66,7340.0
2025-01-16,4.71,4.71,4.7,4.71,33554.0
2025-01-17,4.72,4.73,4.72,4.73,7614.0
2025-01-20,4.82,4.82,4.79,4.8,89835.0
2025-01-21,4.8,4.84,4.8,4.84,16342.0
2025-01-22,4.78,4.8,4.76,4.79,8474.0
2025-01-23,4.73,4.74,4.73,4.74,7090.0
2025-01-24,4.74,4.74,4.74,4.74,7248.0
2025-01-28,4.78,4.78,4.75,4.78,42005.0
2025-01-29,4.85,4.86,4.83,4.83,17503.0
2025-01-30,4.85,4.85,4.83,4.85,12.0
2025-01-31,4.91,4.91,4.89,4.89,60733.0
2025-02-03,4.89,4.89,4.74,4.76,15955.0
2025-02-04,4.81,4.82,4.81,4.82,10103.0
2025-02-05,4.83,4.85,4.83,4.85,3731.0
2025-02-06,4.82,4.82,4.77,4.81,21372.0
2025-02-07,4.79,4.79,4.79,4.79,6736.0
2025-02-10,4.84,4.87,4.82,4.82,44328.0
2025-02-11,4.84,4.85,4.8,4.8,16476.0
2025-02-12,4.77,4.8,4.77,4.77,5147.0
2025-02-13,4.86,4.86,4.85,4.85,14585.0
2025-02-14,4.9,4.9,4.9,4.9,742.0
2025-02-17,4.925,4.965,4.9,4.9,14514.0
2025-02-18,4.925,4.955,4.925,4.935,36338.0
2025-02-19,4.92,4.935,4.92,4.935,11900.0
2025-02-20,4.955,4.955,4.89,4.9,5686.0
2025-02-21,4.925,4.935,4.89,4.925,111422.0
2025-02-24,4.935,5.005,4.935,4.965,44055.0
2025-02-25,4.89,4.9,4.87,4.88,27078.0
2025-02-26,4.88,4.925,4.88,4.92,25587.0
2025-02-27,4.985,4.985,4.945,4.945,41113.0
2025-02-28,4.965,4.965,4.9,4.9,20077.0
2025-03-03,4.935,4.935,4.9,4.92,44052.0
2025-03-04,4.86,4.9,4.85,4.9,39624.0
2025-03-05,4.87,4.92,4.87,4.92,14226.0
2025-03-06,4.965,5.005,4.965,4.995,564620.0
2025-03-07,4.965,5.065,4.965,5.045,37534.0
2025-03-10,5.035,5.035,4.955,4.955,31805.0
2025-03-11,4.87,4.94,4.87,4.94,14711.0
2025-03-12,4.92,4.995,4.92,4.945,37410.0
2025-03-13,4.955,4.965,4.91,4.935,16536.0
2025-03-14,4.945,4.995,4.935,4.995,22859.0
2025-03-17,5.055,5.055,5.015,5.015,130.0
2025-03-18,5.065,5.095,5.025,5.025,11607.0
2025-03-19,5.055,5.085,5.045,5.085,18853.0
2025-03-20,5.085,5.085,5.035,5.035,787422.0
2025-03-21,5.035,5.055,4.995,5.015,39320.0
2025-03-24,5.045,5.045,4.995,4.995,461.0
2025-03-25,5.005,5.015,4.955,4.955,51015.0
2025-03-26,4.985,4.985,4.965,4.985,9224.0
2025-03-27,4.955,4.965,4.955,4.965,752.0
2025-03-28,4.955,4.955,4.92,4.955,31803.0
2025-03-31,4.89,4.89,4.83,4.83,212.0
2025-04-01,4.89,4.89,4.88,4.88,12372.0
2025-04-02,4.85,4.9,4.85,4.85,20829.0
2025-04-03,4.87,4.87,4.77,4.84,19733.0
2025-04-04,4.68,4.78,4.68,4.72,36845.0
2025-04-07,4.68,4.68,4.505,4.595,106389.0
2025-04-08,4.575,4.605,4.485,4.485,11948.0
2025-04-09,4.405,4.465,4.385,4.385,39265.0
2025-04-10,4.555,4.575,4.505,4.505,51846.0
2025-04-11,4.515,4.545,4.495,4.545,2617.0
2025-04-14,4.605,4.605,4.565,4.565,8231.0
2025-04-15,4.63,4.63,4.565,4.565,14408.0
2025-04-16,4.555,4.575,4.505,4.545,27900.0
2025-04-17,4.475,4.525,4.475,4.505,14396.0
2025-04-22,4.505,4.505,4.465,4.495,59241.0
2025-04-23,4.575,4.65,4.575,4.625,33093.0
2025-04-24,4.625,4.64,4.575,4.575,17248.0
2025-04-28,4.65,4.65,4.595,4.63,60789.0
2025-04-29,4.615,4.64,4.595,4.64,24575.0
2025-04-30,4.64,4.65,4.595,4.65,15574.0
2025-05-01,4.625,4.625,4.615,4.615,4500.0
2025-05-02,4.65,4.69,4.65,4.69,68029.0
2025-05-05,4.75,4.75,4.72,4.73,10367.0
2025-05-06,4.74,4.75,4.71,4.71,2268.0
2025-05-07,4.71,4.74,4.69,4.69,32624.0
2025-05-08,4.71,4.77,4.71,4.77,9293.0
2025-05-09,4.75,4.77,4.73,4.74,3486.0
2025-05-12,4.77,4.85,4.77,4.85,99613.0
2025-05-13,4.92,4.935,4.87,4.91,25405.0
2025-05-14,4.91,4.91,4.85,4.88,37864.0
2025-05-15,4.92,4.925,4.89,4.925,42213.0
2025-05-16,4.925,4.925,4.87,4.87,58932.0
2025-05-19,4.87,4.88,4.84,4.88,23676.0
2025-05-20,4.83,4.86,4.83,4.86,11200.0
2025-05-21,4.85,4.85,4.82,4.82,2814.0
2025-05-22,4.79,4.79,4.78,4.78,21797.0
2025-05-23,4.85,4.85,4.81,4.81,38964.0
2025-05-26,4.77,4.77,4.75,4.76,13438.0
2025-05-27,4.77,4.8,4.75,4.8,37936.0
2025-05-28,4.79,4.79,4.78,4.79,27470.0
2025-05-29,4.82,4.86,4.82,4.84,19085.0
2025-05-30,4.82,4.85,4.81,4.81,35139.0
2025-06-02,4.76,4.76,4.73,4.74,17194.0
2025-06-03,4.78,4.78,4.76,4.77,12866.0
2025-06-04,4.84,4.86,4.81,4.86,31870.0
2025-06-05,4.87,4.88,4.85,4.85,13609.0
2025-06-06,4.85,4.88,4.85,4.86,10647.0
2025-06-10,4.92,4.945,4.92,4.945,103661.0
2025-06-11,4.965,4.965,4.965,4.965,8783.0
2025-06-12,4.975,5.015,4.975,4.985,10817.0
2025-06-13,4.935,4.935,4.9,4.9,9434.0
2025-06-16,4.92,4.945,4.92,4.945,41276.0
2025-06-17,4.985,4.995,4.975,4.975,16152.0
2025-06-18,4.955,4.965,4.935,4.935,72522.0
2025-06-19,4.92,4.935,4.88,4.88,41535.0
2025-06-20,4.92,4.945,4.91,4.91,8082.0
2025-06-23,4.925,4.945,4.9,4.92,25928.0
2025-06-24,4.955,5.015,4.955,5.005,43825.0
2025-06-25,5.105,5.105,5.055,5.075,24574.0
2025-06-26,5.085,5.105,5.085,5.095,31374.0
2025-06-27,5.08,5.1,5.08,5.1,132.0
2025-06-30,5.09,5.11,5.09,5.09,7276.0
2025-07-01,5.1,5.1,5.07,5.07,44481.0
2025-07-02,5.07,5.09,5.05,5.06,27301.0
2025-07-03,5.12,5.12,5.09,5.09,28329.0
2025-07-04,5.09,5.09,5.07,5.07,2.0
2025-07-07,5.08,5.09,5.07,5.09,13749.0
2025-07-08,5.13,5.16,5.11,5.12,49663.0
2025-07-09,5.14,5.15,5.12,5.15,13539.0
2025-07-10,5.15,5.15,5.14,5.15,540.0
2025-07-11,5.15,5.21,5.15,5.21,30830.0
2025-07-14,5.3,5.3,5.15,5.15,1306.0
2025-07-15,5.17,5.21,5.17,5.18,20330.0
2025-07-16,5.24,5.28,5.23,5.23,17081.0
2025-07-17,5.24,5.27,5.23,5.24,50587.0
2025-07-18,5.28,5.3,5.27,5.27,28666.0
2025-07-21,5.28,5.35,5.1,5.3,7660.0
2025-07-22,5.35,5.35,5.28,5.31,13097.0
2025-07-23,5.3,5.33,5.3,5.33,12400.0
2025-07-24,5.34,5.35,5.34,5.35,16899.0
2025-07-25,5.35,5.35,5.31,5.31,34317.0
2025-07-28,5.35,5.38,5.33,5.35,16056.0
2025-07-29,5.37,5.38,5.33,5.36,6687.0
2025-07-30,5.36,5.36,5.36,5.36,0.0
2025-07-31,5.4,5.4,5.37,5.37,23040.0
2025-08-01,5.37,5.37,5.33,5.33,24068.0
2025-08-04,5.25,5.33,5.25,5.29,12182.0
2025-08-05,5.36,5.37,5.34,5.37,280531.0
2025-08-06,5.38,5.38,5.34,5.38,13372.0
2025-08-07,5.38,5.41,5.36,5.38,47418.0
2025-08-08,5.42,5.42,5.38,5.38,20399.0
2025-08-11,5.37,5.37,5.37,5.37,931.0
2025-08-12,5.41,5.41,5.41,5.41,252.0
2025-08-13,5.4,5.47,5.4,5.46,23826.0
2025-08-14,5.5,5.5,5.46,5.49,23158.0
2025-08-15,5.49,5.52,5.47,5.48,25387.0
2025-08-18,5.5,5.5,5.45,5.46,9636.0
2025-08-19,5.5,5.5,5.47,5.48,16787.0
2025-08-20,5.45,5.47,5.45,5.46,15143.0
2025-08-21,5.48,5.52,5.48,5.5,1294.0
2025-08-22,5.5,5.51,5.48,5.49,125094.0
2025-08-25,5.5,5.57,5.49,5.55,17557.0
2025-08-26,5.51,5.53,5.49,5.51,4969630.0
2025-08-27,5.5,5.5,5.45,5.46,4459381.0
2025-08-28,5.42,5.43,5.38,5.39,4483819.0
2025-08-29,5.43,5.45,5.41,5.42,1671427.0
2025-09-01,5.41,5.43,5.38,5.39,436655.0
2025-09-02,5.4,5.44,5.38,5.39,310574.0
2025-09-03,5.39,5.41,5.39,5.4,212112.0
2025-09-04,5.4,5.4,5.35,5.35,436754.0
2025-09-05,5.41,5.44,5.41,5.44,536966.0
2025-09-08,5.45,5.48,5.44,5.45,121594.0
2025-09-09,5.46,5.5,5.45,5.48,440691.0
2025-09-10,5.53,5.58,5.53,5.56,771627.0
2025-09-11,5.54,5.57,5.53,5.56,94495.0
2025-09-12,5.57,5.63,5.57,5.6,615159.0
2025-09-15,5.62,5.64,5.6,5.61,361897.0
2025-09-16,5.62,5.69,5.62,5.67,180495.0
2025-09-17,5.68,5.7,5.66,5.7,103208.0
2025-09-18,5.71,5.76,5.71,5.71,280639.0
2025-09-19,5.75,5.76,5.71,5.71,51936.0
2025-09-22,5.74,5.74,5.71,5.71,89037.0
2025-09-23,5.75,5.75,5.68,5.69,97373.0
2025-09-24,5.72,5.73,5.66,5.7,57299.0
2025-09-25,5.7,5.77,5.7,5.74,121206.0
2025-09-26,5.75,5.75,5.69,5.7,218578.0
2025-09-29,5.7,5.75,5.7,5.75,40781.0
2025-09-30,5.75,5.77,5.7,5.72,374472.0
2025-10-01,5.75,5.77,5.73,5.74,34414.0
2025-10-02,5.79,5.88,5.79,5.86,309908.0
2025-10-03,5.86,5.88,5.84,5.85,64807.0
2025-10-06,5.88,5.88,5.82,5.85,35861.0
2025-10-07,5.87,5.93,5.85,5.93,64929.0
2025-10-08,5.89,5.9,5.84,5.86,31306.0
2025-10-09,5.88,5.9,5.86,5.9,6819.0
2025-10-10,5.86,5.93,5.86,5.92,106329.0
2025-10-13,5.84,5.84,5.78,5.8,118441.0
2025-10-14,5.87,5.92,5.86,5.87,112609.0
2025-10-15,5.86,5.88,5.86,5.87,754657.0
2025-10-16,5.92,6.0,5.91,5.97,613170.0
2025-10-17,5.94,6.0,5.94,5.95,76163.0
2025-10-20,5.99,6.02,5.93,6.02,107109.0
2025-10-21,6.02,6.04,6.0,6.02,85848.0
2025-10-22,6.0,6.0,5.95,5.97,40071.0
2025-10-23,5.95,6.0,5.94,5.97,83196.0
2025-10-24,5.98,6.04,5.98,6.01,26670.0
2025-10-27,6.05,6.09,6.03,6.07,34780.0
2025-10-28,6.07,6.07,6.02,6.02,49372.0
2025-10-29,6.04,6.06,6.02,6.04,31781.0
2025-10-30,6.08,6.11,6.07,6.08,64236.0
2025-10-31,6.08,6.08,6.03,6.04,142287.0
2025-11-03,6.04,6.08,6.01,6.08,28278.0
2025-11-04,6.1,6.11,6.07,6.07,75775.0
2025-11-05,6.05,6.05,5.92,6.03,551634.0
2025-11-06,6.05,6.08,6.04,6.04,214654.0
2025-11-07,6.07,6.07,5.98,5.98,63117.0
2025-11-10,5.98,6.04,5.98,6.04,36993.0
2025-11-11,6.06,6.1,6.03,6.05,186696.0
2025-11-12,6.1,6.1,6.05,6.08,80656.0
2025-11-13,6.06,6.09,6.02,6.05,78957.0
2025-11-14,6.02,6.02,5.99,6.01,53107.0
2025-11-17,6.0,6.02,5.95,6.01,140867.0
2025-11-18,6.0,6.0,5.93,5.93,85772.0
2025-11-19,5.92,5.94,5.88,5.9,132266.0
2025-11-20,5.94,6.0,5.91,5.96,53463.0
2025-11-21,5.9,5.91,5.84,5.84,604627.0
2025-11-24,5.88,5.92,5.87,5.87,468636.0
2025-11-25,5.93,5.96,5.92,5.93,67812.0
2025-11-26,6.0,6.0,5.94,5.94,47014.0