Date,Open,High,Low,Close,Volume
2017-11-23,2.49,2.565,2.205,2.35,6280659.0
2017-11-24,2.385,2.385,2.27,2.28,1233813.0
2017-11-27,2.33,2.34,2.28,2.285,464394.0
2017-11-28,2.305,2.32,2.29,2.32,177479.0
2017-11-29,2.33,2.385,2.33,2.37,414366.0
2017-11-30,2.37,2.44,2.37,2.425,273808.0
2017-12-01,2.425,2.485,2.42,2.425,200709.0
2017-12-04,2.475,2.475,2.42,2.42,261566.0
2017-12-05,2.42,2.45,2.415,2.425,291863.0
2017-12-06,2.425,2.425,2.415,2.42,347440.0
2017-12-07,2.44,2.45,2.425,2.435,75520.0
2017-12-08,2.435,2.49,2.435,2.485,377240.0
2017-12-11,2.485,2.49,2.45,2.485,261845.0
2017-12-12,2.5,2.5,2.465,2.475,217510.0
2017-12-13,2.525,2.565,2.49,2.525,350954.0
2017-12-14,2.555,2.62,2.525,2.55,427928.0
2017-12-15,2.6,2.6,2.535,2.55,197205.0
2017-12-18,2.555,2.565,2.49,2.55,284847.0
2017-12-19,2.55,2.55,2.49,2.52,168432.0
2017-12-20,2.525,2.525,2.485,2.515,117286.0
2017-12-21,2.515,2.525,2.485,2.49,160210.0
2017-12-22,2.49,2.505,2.415,2.425,278291.0
2017-12-27,2.425,2.45,2.42,2.435,53111.0
2017-12-28,2.515,2.515,2.435,2.45,53357.0
2017-12-29,2.465,2.465,2.425,2.435,57632.0
2018-01-02,2.455,2.455,2.42,2.45,41809.0
2018-01-03,2.455,2.515,2.455,2.485,71200.0
2018-01-04,2.485,2.485,2.47,2.475,79911.0
2018-01-05,2.485,2.49,2.44,2.485,166053.0
2018-01-08,2.485,2.49,2.405,2.42,89019.0
2018-01-09,2.42,2.47,2.42,2.435,110461.0
2018-01-10,2.45,2.49,2.45,2.485,74929.0
2018-01-11,2.49,2.49,2.455,2.47,42859.0
2018-01-12,2.475,2.485,2.465,2.485,47473.0
2018-01-15,2.475,2.475,2.45,2.465,137344.0
2018-01-16,2.465,2.47,2.455,2.455,36949.0
2018-01-17,2.465,2.49,2.455,2.475,83945.0
2018-01-18,2.47,2.515,2.465,2.49,156994.0
2018-01-19,2.49,2.555,2.465,2.555,111394.0
2018-01-22,2.55,2.55,2.45,2.475,152196.0
2018-01-23,2.49,2.49,2.455,2.455,98021.0
2018-01-24,2.455,2.47,2.42,2.425,56403.0
2018-01-25,2.425,2.425,2.365,2.365,138482.0
2018-01-29,2.37,2.4,2.37,2.38,59521.0
2018-01-30,2.38,2.42,2.38,2.39,202427.0
2018-01-31,2.39,2.415,2.38,2.38,60795.0
2018-02-01,2.385,2.42,2.37,2.405,81963.0
2018-02-02,2.405,2.44,2.39,2.44,119937.0
2018-02-05,2.405,2.405,2.365,2.37,137535.0
2018-02-06,2.35,2.355,2.25,2.28,231506.0
2018-02-07,2.365,2.365,2.29,2.335,113839.0
2018-02-08,2.35,2.35,2.33,2.33,108101.0
2018-02-09,2.335,2.335,2.25,2.265,134188.0
2018-02-12,2.265,2.34,2.255,2.34,49840.0
2018-02-13,2.35,2.35,2.28,2.285,101285.0
2018-02-14,2.32,2.32,2.29,2.315,85081.0
2018-02-15,2.32,2.32,2.29,2.29,47432.0
2018-02-16,2.29,2.29,2.235,2.27,103267.0
2018-02-19,2.28,2.28,2.215,2.24,246804.0
2018-02-20,2.24,2.24,2.195,2.24,68055.0
2018-02-21,2.25,2.25,2.2,2.205,131964.0
2018-02-22,2.215,2.24,2.205,2.205,50788.0
2018-02-23,2.22,2.24,2.205,2.22,204842.0
2018-02-26,2.335,2.4,2.25,2.25,250278.0
2018-02-27,2.285,2.3,2.22,2.25,195120.0
2018-02-28,2.28,2.28,2.215,2.25,154385.0
2018-03-01,2.24,2.24,2.22,2.24,32011.0
2018-03-02,2.23,2.255,2.215,2.22,140303.0
2018-03-05,2.22,2.265,2.205,2.22,112443.0
2018-03-06,2.235,2.27,2.235,2.24,65874.0
2018-03-07,2.29,2.29,2.25,2.28,76795.0
2018-03-08,2.28,2.28,2.25,2.25,25322.0
2018-03-09,2.28,2.32,2.255,2.305,113417.0
2018-03-12,2.32,2.32,2.265,2.285,26612.0
2018-03-13,2.3,2.3,2.255,2.29,42839.0
2018-03-14,2.28,2.3,2.265,2.28,11506.0
2018-03-15,2.28,2.315,2.28,2.29,65772.0
2018-03-16,2.285,2.32,2.28,2.285,112235.0
2018-03-19,2.3,2.3,2.28,2.28,56224.0
2018-03-20,2.265,2.29,2.265,2.28,51098.0
2018-03-21,2.28,2.29,2.255,2.265,73724.0
2018-03-22,2.29,2.29,2.265,2.28,15730.0
2018-03-23,2.265,2.27,2.24,2.24,74785.0
2018-03-26,2.24,2.28,2.205,2.23,28356.0
2018-03-27,2.24,2.265,2.22,2.235,22156.0
2018-03-28,2.235,2.285,2.215,2.215,108653.0
2018-03-29,2.255,2.27,2.2,2.215,40895.0
2018-04-03,2.215,2.245,2.205,2.22,12544.0
2018-04-04,2.22,2.24,2.205,2.215,14542.0
2018-04-05,2.22,2.265,2.215,2.215,11973.0
2018-04-06,2.265,2.275,2.22,2.265,35612.0
2018-04-09,2.255,2.27,2.23,2.23,16512.0
2018-04-10,2.265,2.265,2.205,2.22,61598.0
2018-04-11,2.23,2.23,2.205,2.205,17324.0
2018-04-12,2.215,2.24,2.205,2.22,43770.0
2018-04-13,2.22,2.24,2.215,2.235,33933.0
2018-04-16,2.24,2.255,2.215,2.22,27077.0
2018-04-17,2.22,2.23,2.22,2.23,28278.0
2018-04-18,2.24,2.24,2.22,2.22,30440.0
2018-04-19,2.22,2.24,2.215,2.215,20729.0
2018-04-20,2.23,2.255,2.23,2.23,27335.0
2018-04-23,2.235,2.25,2.195,2.205,48900.0
2018-04-24,2.205,2.24,2.205,2.215,36041.0
2018-04-26,2.205,2.24,2.17,2.205,166271.0
2018-04-27,2.195,2.23,2.185,2.23,9906.0
2018-04-30,2.23,2.25,2.205,2.25,34448.0
2018-05-01,2.25,2.255,2.25,2.255,1963.0
2018-05-02,2.22,2.235,2.22,2.235,13565.0
2018-05-03,2.23,2.235,2.12,2.15,282579.0
2018-05-04,2.065,2.15,2.065,2.15,90814.0
2018-05-07,2.17,2.195,2.17,2.17,49017.0
2018-05-08,2.17,2.195,2.17,2.17,53561.0
2018-05-09,2.195,2.195,2.17,2.18,80965.0
2018-05-10,2.18,2.18,2.135,2.15,93684.0
2018-05-11,2.15,2.17,2.15,2.15,48850.0
2018-05-14,2.135,2.17,2.135,2.17,40193.0
2018-05-15,2.18,2.205,2.17,2.195,154278.0
2018-05-16,2.195,2.2,2.18,2.185,97492.0
2018-05-17,2.195,2.2,2.17,2.195,30609.0
2018-05-18,2.195,2.195,2.165,2.165,32973.0
2018-05-21,2.15,2.195,2.15,2.165,33712.0
2018-05-22,2.195,2.195,2.135,2.135,19222.0
2018-05-23,2.135,2.185,2.135,2.17,13858.0
2018-05-24,2.17,2.17,2.155,2.155,10117.0
2018-05-25,2.15,2.155,2.135,2.135,275723.0
2018-05-28,2.145,2.155,2.13,2.135,22238.0
2018-05-29,2.135,2.145,2.12,2.12,58246.0
2018-05-30,2.12,2.13,2.07,2.08,76358.0
2018-05-31,2.08,2.13,2.065,2.13,65070.0
2018-06-01,2.13,2.13,2.08,2.1,12139.0
2018-06-04,2.08,2.115,2.065,2.1,39791.0
2018-06-05,2.095,2.095,2.065,2.065,14262.0
2018-06-06,2.07,2.13,2.03,2.13,29316.0
2018-06-07,2.135,2.165,2.135,2.145,37549.0
2018-06-08,2.155,2.17,2.15,2.17,23114.0
2018-06-12,2.17,2.195,2.165,2.18,36937.0
2018-06-13,2.195,2.2,2.18,2.18,24352.0
2018-06-14,2.2,2.2,2.18,2.2,15816.0
2018-06-15,2.2,2.2,2.18,2.2,15971.0
2018-06-18,2.195,2.195,2.18,2.185,12588.0
2018-06-19,2.17,2.185,2.155,2.185,44350.0
2018-06-20,2.18,2.19,2.17,2.185,35229.0
2018-06-21,2.185,2.195,2.155,2.155,22727.0
2018-06-22,2.155,2.155,2.13,2.135,48763.0
2018-06-25,2.135,2.135,2.1,2.105,26466.0
2018-06-26,2.105,2.105,2.08,2.08,78886.0
2018-06-27,2.08,2.09,2.065,2.07,119855.0
2018-06-28,2.07,2.08,2.035,2.045,54573.0
2018-06-29,2.045,2.05,2.005,2.03,136283.0
2018-07-02,2.105,2.12,2.085,2.095,20861.0
2018-07-03,2.1,2.105,2.095,2.1,26837.0
2018-07-04,2.105,2.105,2.1,2.1,37184.0
2018-07-05,2.105,2.115,2.1,2.105,49054.0
2018-07-06,2.105,2.105,2.095,2.095,94474.0
2018-07-09,2.095,2.11,2.08,2.095,83834.0
2018-07-10,2.08,2.085,2.08,2.08,34178.0
2018-07-11,2.105,2.105,2.085,2.085,12166.0
2018-07-12,2.1,2.135,2.1,2.135,48408.0
2018-07-13,2.135,2.155,2.135,2.145,23878.0
2018-07-16,2.145,2.145,2.13,2.13,37254.0
2018-07-17,2.13,2.155,2.12,2.135,29871.0
2018-07-18,2.15,2.185,2.135,2.17,24435.0
2018-07-19,2.17,2.195,2.12,2.12,70290.0
2018-07-20,2.12,2.15,2.12,2.13,56877.0
2018-07-23,2.155,2.165,2.135,2.135,50657.0
2018-07-24,2.135,2.185,2.13,2.17,49902.0
2018-07-25,2.17,2.195,2.17,2.17,27109.0
2018-07-26,2.185,2.185,2.13,2.135,47144.0
2018-07-27,2.18,2.185,2.12,2.145,38826.0
2018-07-30,2.145,2.165,2.135,2.135,46033.0
2018-07-31,2.135,2.155,2.135,2.145,41778.0
2018-08-01,2.15,2.155,2.13,2.13,30933.0
2018-08-02,2.17,2.17,2.135,2.145,29668.0
2018-08-03,2.17,2.17,2.145,2.145,80943.0
2018-08-06,2.15,2.155,2.135,2.135,37521.0
2018-08-07,2.135,2.15,2.13,2.13,26145.0
2018-08-08,2.13,2.15,2.115,2.135,26760.0
2018-08-09,2.15,2.15,2.145,2.145,26013.0
2018-08-10,2.15,2.15,2.145,2.145,27615.0
2018-08-13,2.15,2.15,2.115,2.115,38572.0
2018-08-14,2.115,2.115,2.055,2.085,26252.0
2018-08-15,2.1,2.12,2.1,2.105,33484.0
2018-08-16,2.12,2.12,2.07,2.07,19006.0
2018-08-17,2.085,2.085,2.03,2.03,165094.0
2018-08-20,2.045,2.055,1.92,1.92,80464.0
2018-08-21,1.93,2.0,1.93,1.995,99225.0
2018-08-22,2.005,2.065,1.995,2.03,41206.0
2018-08-23,2.03,2.035,1.995,1.995,30413.0
2018-08-24,2.005,2.02,1.995,2.005,67719.0
2018-08-27,2.005,2.035,1.96,1.96,91322.0
2018-08-28,2.08,2.18,2.08,2.135,205208.0
2018-08-29,2.18,2.185,2.155,2.18,267482.0
2018-08-30,2.18,2.185,2.135,2.165,155525.0
2018-08-31,2.17,2.17,2.155,2.155,77159.0
2018-09-03,2.165,2.165,2.155,2.165,55248.0
2018-09-04,2.16,2.2,2.16,2.18,18301.0
2018-09-05,2.18,2.18,2.13,2.13,49399.0
2018-09-06,2.165,2.185,2.165,2.185,61333.0
2018-09-07,2.185,2.185,2.145,2.145,43066.0
2018-09-10,2.16,2.16,2.13,2.135,35052.0
2018-09-11,2.135,2.18,2.135,2.165,80073.0
2018-09-12,2.165,2.165,2.15,2.15,43339.0
2018-09-13,2.15,2.16,2.15,2.16,28667.0
2018-09-14,2.15,2.16,2.145,2.145,36313.0
2018-09-17,2.145,2.145,2.105,2.105,78541.0
2018-09-18,2.115,2.13,2.105,2.115,45144.0
2018-09-19,2.13,2.135,2.105,2.12,32353.0
2018-09-20,2.1,2.13,2.06,2.075,59983.0
2018-09-21,2.085,2.12,2.085,2.115,10034.0
2018-09-24,2.115,2.115,2.025,2.025,61038.0
2018-09-25,2.04,2.045,2.035,2.04,133598.0
2018-09-26,2.05,2.055,2.035,2.04,87708.0
2018-09-27,2.04,2.05,2.025,2.035,79796.0
2018-09-28,2.035,2.05,2.025,2.025,44316.0
2018-10-01,2.035,2.05,2.035,2.04,7942.0
2018-10-02,2.04,2.05,2.02,2.02,15928.0
2018-10-03,2.025,2.04,2.025,2.025,53145.0
2018-10-04,2.025,2.025,2.01,2.01,29407.0
2018-10-05,2.01,2.025,2.01,2.025,25549.0
2018-10-08,2.02,2.02,1.99,1.99,71047.0
2018-10-09,1.98,2.02,1.95,2.005,114464.0
2018-10-10,2.005,2.02,1.98,1.995,72017.0
2018-10-11,1.98,1.995,1.95,1.96,43186.0
2018-10-12,1.96,2.04,1.96,2.01,135305.0
2018-10-15,2.005,2.04,1.98,2.01,61237.0
2018-10-16,2.02,2.05,2.01,2.05,31664.0
2018-10-17,2.025,2.04,1.99,2.04,32888.0
2018-10-18,2.035,2.06,2.035,2.06,53573.0
2018-10-19,2.035,2.07,2.025,2.04,29476.0
2018-10-22,2.045,2.045,2.02,2.02,113732.0
2018-10-23,2.025,2.035,1.96,1.96,76236.0
2018-10-24,1.965,1.98,1.945,1.945,56395.0
2018-10-25,1.94,1.95,1.91,1.915,100798.0
2018-10-26,1.925,1.965,1.925,1.945,300859.0
2018-10-29,1.945,1.945,1.915,1.915,39232.0
2018-10-30,1.91,1.91,1.87,1.885,85307.0
2018-10-31,1.9,1.975,1.9,1.945,42429.0
2018-11-01,1.945,1.945,1.905,1.915,33321.0
2018-11-02,1.93,1.945,1.925,1.94,95491.0
2018-11-05,1.945,1.945,1.94,1.945,66446.0
2018-11-06,1.94,1.94,1.94,1.94,19227.0
2018-11-07,1.925,1.945,1.91,1.91,15599.0
2018-11-08,1.915,1.945,1.885,1.885,69999.0
2018-11-09,1.885,1.925,1.88,1.91,104346.0
2018-11-12,1.91,1.945,1.91,1.93,38294.0
2018-11-13,1.945,1.945,1.885,1.885,66394.0
2018-11-14,1.885,1.91,1.88,1.9,19186.0
2018-11-15,1.91,1.945,1.9,1.9,38846.0
2018-11-16,1.9,1.93,1.9,1.91,33254.0
2018-11-19,1.925,1.945,1.925,1.94,100525.0
2018-11-20,1.94,1.975,1.94,1.96,88395.0
2018-11-21,1.94,1.965,1.915,1.915,14757.0
2018-11-22,1.925,1.945,1.915,1.915,140379.0
2018-11-23,1.94,1.95,1.915,1.94,100756.0
2018-11-26,1.93,1.94,1.92,1.93,32954.0
2018-11-27,1.915,1.98,1.915,1.975,123028.0
2018-11-28,1.965,1.97,1.915,1.915,30496.0
2018-11-29,1.93,1.975,1.925,1.945,30294.0
2018-11-30,1.96,1.96,1.915,1.915,38197.0
2018-12-03,1.96,1.965,1.93,1.96,35199.0
2018-12-04,1.965,1.965,1.93,1.945,18183.0
2018-12-05,1.945,1.96,1.945,1.95,17313.0
2018-12-06,1.945,1.945,1.925,1.925,69754.0
2018-12-07,1.925,1.925,1.895,1.895,76823.0
2018-12-10,1.895,1.895,1.85,1.855,96468.0
2018-12-11,1.87,1.87,1.84,1.84,44833.0
2018-12-12,1.91,1.91,1.85,1.85,36487.0
2018-12-13,1.87,1.89,1.855,1.855,32683.0
2018-12-14,1.865,1.865,1.855,1.855,21659.0
2018-12-17,1.87,1.87,1.85,1.85,38306.0
2018-12-18,1.85,1.855,1.84,1.855,46342.0
2018-12-19,1.855,1.855,1.84,1.84,16728.0
2018-12-20,1.87,1.87,1.835,1.85,206601.0
2018-12-21,1.825,1.84,1.825,1.825,30427.0
2018-12-24,1.825,1.835,1.82,1.82,16040.0
2018-12-27,1.835,1.855,1.825,1.84,14977.0
2018-12-28,1.84,1.84,1.805,1.835,25302.0
2018-12-31,1.825,1.84,1.825,1.84,5700.0
2019-01-02,1.835,1.84,1.835,1.84,19275.0
2019-01-03,1.84,1.84,1.835,1.84,10393.0
2019-01-04,1.835,1.84,1.805,1.805,23203.0
2019-01-07,1.84,1.84,1.815,1.82,19848.0
2019-01-08,1.82,1.825,1.805,1.82,25207.0
2019-01-09,1.835,1.84,1.8,1.8,66130.0
2019-01-10,1.835,1.835,1.79,1.79,32838.0
2019-01-11,1.805,1.82,1.775,1.775,24543.0
2019-01-14,1.8,1.82,1.8,1.82,78491.0
2019-01-15,1.82,1.82,1.82,1.82,116298.0
2019-01-16,1.835,1.965,1.835,1.965,45624.0
2019-01-17,1.895,1.965,1.855,1.965,10771.0
2019-01-18,1.965,1.965,1.965,1.965,923.0
2019-01-21,1.965,1.965,1.95,1.96,19910.0
2019-01-22,1.96,1.965,1.96,1.96,6212.0
2019-01-23,1.96,1.995,1.96,1.98,24527.0
2019-01-24,1.95,2.035,1.91,2.035,70822.0
2019-01-25,2.04,2.165,2.04,2.135,26468.0
2019-01-29,2.145,2.145,2.06,2.075,16272.0
2019-01-30,2.075,2.135,2.04,2.055,24242.0
2019-01-31,2.055,2.085,2.02,2.04,26718.0
2019-02-01,2.13,2.13,2.055,2.07,7795.0
2019-02-04,2.09,2.135,2.055,2.1,22723.0
2019-02-05,2.1,2.13,2.1,2.115,34479.0
2019-02-06,2.105,2.16,2.1,2.1,49217.0
2019-02-07,2.115,2.15,2.115,2.115,41100.0
2019-02-08,2.105,2.13,2.1,2.13,12770.0
2019-02-11,2.13,2.145,2.115,2.145,23517.0
2019-02-12,2.12,2.145,2.105,2.105,86539.0
2019-02-13,2.12,2.165,2.12,2.16,83009.0
2019-02-14,2.16,2.17,2.15,2.17,45952.0
2019-02-15,2.145,2.145,2.13,2.13,6340.0
2019-02-18,2.18,2.18,2.135,2.135,21956.0
2019-02-19,2.17,2.185,2.145,2.185,67745.0
2019-02-20,2.18,2.255,2.18,2.185,58818.0
2019-02-21,2.2,2.2,2.15,2.165,31743.0
2019-02-22,2.165,2.23,2.165,2.2,73555.0
2019-02-25,2.23,2.255,2.225,2.245,78039.0
2019-02-26,2.24,2.245,2.195,2.2,75827.0
2019-02-27,2.24,2.245,2.2,2.2,132700.0
2019-02-28,2.245,2.245,2.165,2.165,84344.0
2019-03-01,2.165,2.255,2.165,2.255,80592.0
2019-03-04,2.275,2.335,2.255,2.33,37119.0
2019-03-05,2.29,2.32,2.255,2.32,100994.0
2019-03-06,2.29,2.315,2.285,2.305,41498.0
2019-03-07,2.305,2.31,2.29,2.3,68686.0
2019-03-08,2.29,2.305,2.29,2.3,110347.0
2019-03-11,2.3,2.305,2.29,2.3,23293.0
2019-03-12,2.3,2.32,2.3,2.3,42696.0
2019-03-13,2.29,2.3,2.26,2.285,37228.0
2019-03-14,2.285,2.315,2.275,2.305,19293.0
2019-03-15,2.305,2.32,2.26,2.32,50666.0
2019-03-18,2.32,2.32,2.305,2.305,39907.0
2019-03-19,2.305,2.33,2.3,2.325,76539.0
2019-03-20,2.32,2.335,2.315,2.33,34911.0
2019-03-21,2.33,2.345,2.33,2.335,35684.0
2019-03-22,2.335,2.35,2.33,2.345,55464.0
2019-03-25,2.335,2.335,2.27,2.275,47168.0
2019-03-26,2.275,2.305,2.275,2.285,61447.0
2019-03-27,2.27,2.3,2.27,2.285,5550.0
2019-03-28,2.27,2.285,2.23,2.285,108857.0
2019-03-29,2.285,2.285,2.23,2.245,27136.0
2019-04-01,2.275,2.285,2.245,2.245,21030.0
2019-04-02,2.255,2.29,2.225,2.225,58141.0
2019-04-03,2.26,2.27,2.23,2.23,66794.0
2019-04-04,2.245,2.245,2.245,2.245,1400.0
2019-04-05,2.26,2.27,2.245,2.255,24202.0
2019-04-08,2.245,2.26,2.24,2.255,15645.0
2019-04-09,2.27,2.33,2.27,2.27,21906.0
2019-04-10,2.27,2.275,2.26,2.26,27952.0
2019-04-11,2.255,2.29,2.255,2.275,61993.0
2019-04-12,2.275,2.29,2.27,2.285,20175.0
2019-04-15,2.27,2.33,2.27,2.33,14132.0
2019-04-16,2.33,2.335,2.305,2.32,54807.0
2019-04-17,2.32,2.335,2.32,2.335,23053.0
2019-04-18,2.335,2.335,2.33,2.33,153460.0
2019-04-23,2.345,2.36,2.345,2.35,47300.0
2019-04-24,2.345,2.35,2.33,2.35,27537.0
2019-04-26,2.36,2.365,2.335,2.35,31975.0
2019-04-29,2.35,2.36,2.3,2.3,57977.0
2019-04-30,2.3,2.3,2.29,2.3,3293.0
2019-05-01,2.305,2.365,2.3,2.335,28503.0
2019-05-02,2.33,2.365,2.33,2.335,72668.0
2019-05-03,2.35,2.35,2.335,2.335,25552.0
2019-05-06,2.35,2.35,2.27,2.27,19531.0
2019-05-07,2.255,2.275,2.255,2.27,16022.0
2019-05-08,2.315,2.32,2.3,2.32,24174.0
2019-05-09,2.32,2.32,2.29,2.32,9024.0
2019-05-10,2.305,2.315,2.275,2.285,15898.0
2019-05-13,2.285,2.285,2.26,2.285,41220.0
2019-05-14,2.26,2.275,2.255,2.26,16361.0
2019-05-15,2.26,2.275,2.255,2.255,23746.0
2019-05-16,2.285,2.295,2.285,2.285,1536.0
2019-05-17,2.275,2.32,2.275,2.3,54137.0
2019-05-20,2.285,2.32,2.285,2.32,21306.0
2019-05-21,2.3,2.305,2.285,2.3,23766.0
2019-05-22,2.305,2.335,2.3,2.335,87374.0
2019-05-23,2.335,2.345,2.33,2.335,34210.0
2019-05-24,2.315,2.335,2.315,2.335,28988.0
2019-05-27,2.335,2.365,2.315,2.365,50039.0
2019-05-28,2.365,2.375,2.32,2.375,39767.0
2019-05-29,2.375,2.4,2.345,2.4,46446.0
2019-05-30,2.38,2.39,2.375,2.375,7133.0
2019-05-31,2.4,2.415,2.375,2.375,19151.0
2019-06-03,2.43,2.43,2.375,2.375,46965.0
2019-06-04,2.375,2.375,2.35,2.375,23460.0
2019-06-05,2.4,2.4,2.345,2.345,29065.0
2019-06-06,2.35,2.35,2.335,2.335,4941.0
2019-06-07,2.375,2.375,2.315,2.375,21126.0
2019-06-11,2.335,2.355,2.305,2.315,34360.0
2019-06-12,2.335,2.435,2.335,2.43,87850.0
2019-06-13,2.4,2.405,2.4,2.4,9851.0
2019-06-14,2.405,2.405,2.38,2.405,2917.0
2019-06-17,2.405,2.415,2.39,2.39,34964.0
2019-06-18,2.415,2.415,2.35,2.4,35055.0
2019-06-19,2.415,2.43,2.39,2.405,29792.0
2019-06-20,2.43,2.475,2.43,2.475,67852.0
2019-06-21,2.48,2.505,2.46,2.46,79451.0
2019-06-24,2.45,2.49,2.335,2.49,41058.0
2019-06-25,2.49,2.49,2.45,2.46,9306.0
2019-06-26,2.445,2.46,2.415,2.46,26138.0
2019-06-27,2.435,2.46,2.435,2.435,32653.0
2019-06-28,2.435,2.49,2.415,2.49,39998.0
2019-07-01,2.45,2.495,2.42,2.45,22202.0
2019-07-02,2.45,2.475,2.42,2.475,20388.0
2019-07-03,2.45,2.52,2.45,2.45,62424.0
2019-07-04,2.465,2.48,2.415,2.415,55766.0
2019-07-05,2.445,2.505,2.445,2.465,39866.0
2019-07-08,2.465,2.48,2.4,2.435,49150.0
2019-07-09,2.415,2.43,2.405,2.405,52168.0
2019-07-10,2.415,2.45,2.41,2.415,39509.0
2019-07-11,2.445,2.48,2.445,2.48,21720.0
2019-07-12,2.475,2.495,2.475,2.495,51286.0
2019-07-15,2.49,2.495,2.43,2.43,21712.0
2019-07-16,2.445,2.475,2.415,2.415,42874.0
2019-07-17,2.405,2.43,2.405,2.405,18664.0
2019-07-18,2.415,2.43,2.4,2.4,25669.0
2019-07-19,2.4,2.4,2.35,2.375,32061.0
2019-07-22,2.35,2.375,2.35,2.36,18820.0
2019-07-23,2.36,2.405,2.36,2.38,28233.0
2019-07-24,2.4,2.445,2.38,2.405,14200.0
2019-07-25,2.405,2.415,2.39,2.4,22242.0
2019-07-26,2.4,2.415,2.38,2.4,18394.0
2019-07-29,2.405,2.415,2.4,2.4,15794.0
2019-07-30,2.4,2.415,2.4,2.4,15117.0
2019-07-31,2.4,2.42,2.4,2.4,44220.0
2019-08-01,2.405,2.415,2.38,2.38,56969.0
2019-08-02,2.38,2.42,2.38,2.39,15826.0
2019-08-05,2.39,2.42,2.38,2.38,22519.0
2019-08-06,2.375,2.375,2.32,2.36,22802.0
2019-08-07,2.36,2.43,2.36,2.36,30973.0
2019-08-08,2.36,2.38,2.345,2.36,28699.0
2019-08-09,2.35,2.365,2.275,2.335,30210.0
2019-08-12,2.375,2.4,2.33,2.4,14963.0
2019-08-13,2.4,2.4,2.3,2.305,21732.0
2019-08-14,2.335,2.365,2.305,2.345,95165.0
2019-08-15,2.345,2.345,2.275,2.285,54317.0
2019-08-16,2.275,2.315,2.27,2.27,19138.0
2019-08-19,2.27,2.335,2.27,2.29,86705.0
2019-08-20,2.32,2.33,2.305,2.315,29900.0
2019-08-21,2.315,2.335,2.315,2.32,18142.0
2019-08-22,2.33,2.345,2.33,2.345,5165.0
2019-08-23,2.345,2.375,2.335,2.375,18125.0
2019-08-26,2.32,2.33,2.285,2.3,82544.0
2019-08-27,2.33,2.365,2.3,2.32,79631.0
2019-08-28,2.32,2.345,2.32,2.32,191658.0
2019-08-29,2.305,2.32,2.285,2.285,38603.0
2019-08-30,2.35,2.35,2.32,2.35,14215.0
2019-09-02,2.35,2.375,2.35,2.375,24302.0
2019-09-03,2.58,2.58,2.395,2.395,37284.0
2019-09-04,2.41,2.41,2.34,2.34,28183.0
2019-09-05,2.34,2.36,2.33,2.36,93534.0
2019-09-06,2.385,2.44,2.37,2.41,64904.0
2019-09-09,2.41,2.445,2.4,2.425,44262.0
2019-09-10,2.425,2.445,2.4,2.445,40618.0
2019-09-11,2.43,2.445,2.4,2.4,7470.0
2019-09-12,2.41,2.44,2.4,2.425,29426.0
2019-09-13,2.425,2.425,2.4,2.4,21639.0
2019-09-16,2.41,2.425,2.4,2.415,17161.0
2019-09-17,2.41,2.425,2.355,2.37,69974.0
2019-09-18,2.375,2.415,2.33,2.355,141640.0
2019-09-19,2.355,2.395,2.355,2.395,82104.0
2019-09-20,2.395,2.43,2.395,2.43,2630.0
2019-09-23,2.43,2.43,2.37,2.4,105830.0
2019-09-24,2.37,2.395,2.36,2.375,30987.0
2019-09-25,2.325,2.385,2.325,2.36,48022.0
2019-09-26,2.355,2.4,2.345,2.4,53259.0
2019-09-27,2.4,2.4,2.355,2.385,35693.0
2019-09-30,2.375,2.4,2.36,2.395,45081.0
2019-10-01,2.395,2.4,2.33,2.33,37357.0
2019-10-02,2.37,2.375,2.33,2.34,26922.0
2019-10-03,2.34,2.34,2.315,2.315,93593.0
2019-10-04,2.325,2.375,2.325,2.325,38990.0
2019-10-07,2.325,2.34,2.315,2.315,52157.0
2019-10-08,2.315,2.345,2.315,2.315,122485.0
2019-10-09,2.4,2.44,2.375,2.395,204029.0
2019-10-10,2.415,2.415,2.355,2.36,31779.0
2019-10-11,2.395,2.395,2.33,2.355,34161.0
2019-10-14,2.355,2.375,2.345,2.345,46410.0
2019-10-15,2.355,2.37,2.34,2.34,67909.0
2019-10-16,2.41,2.44,2.385,2.4,407189.0
2019-10-17,2.4,2.415,2.385,2.395,227824.0
2019-10-18,2.4,2.425,2.385,2.385,169566.0
2019-10-21,2.425,2.425,2.37,2.37,186062.0
2019-10-22,2.4,2.415,2.355,2.36,206189.0
2019-10-23,2.36,2.37,2.355,2.36,102596.0
2019-10-24,2.4,2.4,2.355,2.36,129333.0
2019-10-25,2.415,2.415,2.355,2.36,234576.0
2019-10-28,2.37,2.375,2.355,2.37,130445.0
2019-10-29,2.37,2.415,2.36,2.375,101341.0
2019-10-30,2.395,2.425,2.395,2.4,54463.0
2019-10-31,2.415,2.46,2.415,2.445,89586.0
2019-11-01,2.48,2.515,2.44,2.445,194322.0
2019-11-04,2.445,2.455,2.4,2.4,180244.0
2019-11-05,2.415,2.415,2.37,2.37,108400.0
2019-11-06,2.385,2.385,2.315,2.315,599066.0
2019-11-07,2.36,2.37,2.33,2.355,364013.0
2019-11-08,2.355,2.385,2.305,2.315,253719.0
2019-11-11,2.355,2.355,2.315,2.355,81368.0
2019-11-12,2.355,2.4,2.345,2.36,126079.0
2019-11-13,2.385,2.44,2.385,2.41,151297.0
2019-11-14,2.44,2.455,2.415,2.44,323819.0
2019-11-15,2.46,2.48,2.43,2.48,148206.0
2019-11-18,2.48,2.48,2.415,2.44,89242.0
2019-11-19,2.47,2.47,2.43,2.47,139681.0
2019-11-20,2.46,2.485,2.46,2.48,1131882.0
2019-11-21,2.46,2.5,2.455,2.46,238131.0
2019-11-22,2.48,2.51,2.48,2.48,45507.0
2019-11-25,2.48,2.515,2.48,2.515,80621.0
2019-11-26,2.515,2.57,2.5,2.54,170389.0
2019-11-27,2.555,2.555,2.525,2.53,71340.0
2019-11-28,2.53,2.53,2.51,2.51,75173.0
2019-11-29,2.51,2.515,2.48,2.48,108242.0
2019-12-02,2.51,2.525,2.485,2.5,36848.0
2019-12-03,2.515,2.515,2.495,2.5,48762.0
2019-12-04,2.485,2.485,2.46,2.46,100099.0
2019-12-05,2.48,2.495,2.48,2.495,27738.0
2019-12-06,2.495,2.495,2.455,2.455,54364.0
2019-12-09,2.495,2.495,2.44,2.44,42205.0
2019-12-10,2.445,2.53,2.445,2.5,480317.0
2019-12-11,2.53,2.555,2.485,2.54,118596.0
2019-12-12,2.53,2.53,2.505,2.515,47608.0
2019-12-13,2.525,2.54,2.51,2.53,103644.0
2019-12-16,2.525,2.53,2.515,2.525,63793.0
2019-12-17,2.53,2.58,2.53,2.58,80984.0
2019-12-18,2.565,2.58,2.565,2.58,57913.0
2019-12-19,2.58,2.595,2.57,2.585,83032.0
2019-12-20,2.58,2.595,2.565,2.595,57097.0
2019-12-23,2.585,2.67,2.57,2.595,250429.0
2019-12-24,2.585,2.61,2.57,2.595,35527.0
2019-12-27,2.6,2.635,2.58,2.6,51380.0
2019-12-30,2.655,2.68,2.595,2.68,61618.0
2019-12-31,2.68,2.68,2.635,2.635,43656.0
2020-01-02,2.655,2.7,2.655,2.7,94739.0
2020-01-03,2.71,2.765,2.65,2.68,87760.0
2020-01-06,2.71,2.72,2.67,2.7,65317.0
2020-01-07,2.72,2.74,2.68,2.68,48487.0
2020-01-08,2.71,2.75,2.685,2.685,55081.0
2020-01-09,2.71,2.71,2.685,2.685,32673.0
2020-01-10,2.685,2.7,2.65,2.65,71064.0
2020-01-13,2.68,2.71,2.67,2.67,30612.0
2020-01-14,2.67,2.75,2.67,2.75,78811.0
2020-01-15,2.75,2.77,2.735,2.75,70705.0
2020-01-16,2.75,2.75,2.71,2.74,45340.0
2020-01-17,2.755,2.755,2.72,2.725,57662.0
2020-01-20,2.735,2.755,2.71,2.74,81730.0
2020-01-21,2.755,2.755,2.685,2.7,37157.0
2020-01-22,2.695,2.755,2.67,2.755,58532.0
2020-01-23,2.71,2.77,2.71,2.77,92968.0
2020-01-24,2.755,2.77,2.72,2.77,72041.0
2020-01-28,2.755,2.755,2.695,2.695,103482.0
2020-01-29,2.71,2.71,2.665,2.695,100685.0
2020-01-30,2.685,2.695,2.68,2.695,13440.0
2020-01-31,2.695,2.75,2.685,2.75,64155.0
2020-02-03,2.75,2.75,2.685,2.695,43624.0
2020-02-04,2.725,2.725,2.67,2.67,81503.0
2020-02-05,2.71,2.71,2.68,2.7,26695.0
2020-02-06,2.7,2.7,2.68,2.68,35387.0
2020-02-07,2.685,2.685,2.67,2.685,39469.0
2020-02-10,2.695,2.735,2.685,2.71,107530.0
2020-02-11,2.71,2.725,2.71,2.72,33347.0
2020-02-12,2.725,2.75,2.72,2.75,25071.0
2020-02-13,2.75,2.785,2.72,2.785,59645.0
2020-02-14,2.785,2.835,2.755,2.805,117057.0
2020-02-17,2.805,2.825,2.785,2.785,66083.0
2020-02-18,2.84,2.84,2.725,2.785,95173.0
2020-02-19,2.81,2.825,2.785,2.795,49303.0
2020-02-20,2.835,2.835,2.795,2.81,167039.0
2020-02-21,2.825,2.825,2.75,2.825,122705.0
2020-02-24,2.82,2.82,2.74,2.795,65814.0
2020-02-25,2.785,2.785,2.68,2.72,157037.0
2020-02-26,2.74,2.94,2.74,2.825,184476.0
2020-02-27,2.89,2.91,2.64,2.64,244102.0
2020-02-28,2.58,2.635,2.545,2.635,249284.0
2020-03-02,2.595,2.625,2.495,2.555,265984.0
2020-03-03,2.635,2.635,2.58,2.595,173720.0
2020-03-04,2.6,2.635,2.58,2.595,113685.0
2020-03-05,2.685,2.685,2.625,2.625,233939.0
2020-03-06,2.67,2.67,2.605,2.615,95191.0
2020-03-09,2.6,2.6,2.45,2.465,187039.0
2020-03-10,2.44,2.55,2.38,2.49,145875.0
2020-03-11,2.49,2.55,2.44,2.44,122360.0
2020-03-12,2.44,2.465,2.285,2.33,164927.0
2020-03-13,2.275,2.315,2.18,2.285,357357.0
2020-03-16,2.325,2.355,2.205,2.245,212844.0
2020-03-17,2.245,2.3,2.22,2.245,209087.0
2020-03-18,2.285,2.325,2.215,2.285,200106.0
2020-03-19,2.285,2.29,2.19,2.215,281329.0
2020-03-20,2.215,2.27,2.145,2.22,178681.0
2020-03-23,2.235,2.235,1.875,1.875,577316.0
2020-03-24,1.875,1.945,1.81,1.81,293104.0
2020-03-25,1.845,1.875,1.695,1.715,558565.0
2020-03-26,1.735,1.78,1.725,1.735,717513.0
2020-03-27,1.845,1.875,1.695,1.82,690087.0
2020-03-30,1.905,1.905,1.735,1.875,88995.0
2020-03-31,1.89,2.04,1.89,1.97,158673.0
2020-04-01,2.05,2.165,1.995,2.165,111753.0
2020-04-02,2.16,2.275,2.095,2.275,97534.0
2020-04-03,2.275,2.275,2.15,2.175,67999.0
2020-04-06,2.18,2.26,2.175,2.22,59038.0
2020-04-07,2.22,2.23,2.15,2.15,81124.0
2020-04-08,2.2,2.22,2.15,2.16,87707.0
2020-04-09,2.22,2.22,2.11,2.16,67267.0
2020-04-14,2.165,2.19,2.105,2.15,172462.0
2020-04-15,2.175,2.175,2.11,2.135,78393.0
2020-04-16,2.12,2.165,2.08,2.125,61067.0
2020-04-17,2.105,2.235,2.105,2.165,87690.0
2020-04-20,2.2,2.2,2.11,2.135,24320.0
2020-04-21,2.125,2.125,2.04,2.04,48448.0
2020-04-22,2.04,2.11,2.04,2.09,41565.0
2020-04-23,2.095,2.18,2.095,2.135,66125.0
2020-04-24,2.145,2.175,2.125,2.135,31590.0
2020-04-27,2.175,2.175,2.09,2.12,78121.0
2020-04-28,2.15,2.175,2.095,2.12,24123.0
2020-04-29,2.125,2.19,2.09,2.09,21360.0
2020-04-30,2.095,2.2,2.095,2.135,43189.0
2020-05-01,2.15,2.15,2.11,2.15,30359.0
2020-05-04,2.15,2.15,2.11,2.125,30629.0
2020-05-05,2.145,2.16,2.095,2.095,37218.0
2020-05-06,2.09,2.11,2.085,2.09,42340.0
2020-05-07,2.095,2.11,2.08,2.11,145924.0
2020-05-08,2.16,2.42,2.16,2.42,422374.0
2020-05-11,2.435,2.46,2.255,2.33,130054.0
2020-05-12,2.365,2.365,2.285,2.365,23730.0
2020-05-13,2.325,2.365,2.325,2.355,43459.0
2020-05-14,2.285,2.325,2.285,2.285,26123.0
2020-05-15,2.325,2.325,2.285,2.285,11686.0
2020-05-18,2.285,2.3,2.245,2.255,68346.0
2020-05-19,2.275,2.285,2.245,2.245,23263.0
2020-05-20,2.275,2.31,2.275,2.285,16758.0
2020-05-21,2.3,2.42,2.285,2.37,167535.0
2020-05-22,2.365,2.395,2.285,2.29,26774.0
2020-05-25,2.365,2.365,2.325,2.345,18692.0
2020-05-26,2.345,2.38,2.33,2.355,77535.0
2020-05-27,2.3,2.355,2.3,2.315,117596.0
2020-05-28,2.355,2.365,2.34,2.365,35939.0
2020-05-29,2.365,2.365,2.33,2.355,23948.0
2020-06-01,2.355,2.355,2.315,2.34,40647.0
2020-06-02,2.325,2.34,2.3,2.34,38232.0
2020-06-03,2.34,2.34,2.31,2.33,9987.0
2020-06-04,2.31,2.315,2.29,2.3,66942.0
2020-06-05,2.29,2.3,2.275,2.3,64487.0
2020-06-09,2.29,2.31,2.285,2.285,73818.0
2020-06-10,2.3,2.37,2.29,2.37,134956.0
2020-06-11,2.37,2.37,2.325,2.325,39028.0
2020-06-12,2.315,2.315,2.23,2.27,97902.0
2020-06-15,2.315,2.41,2.29,2.3,144360.0
2020-06-16,2.38,2.385,2.365,2.38,37588.0
2020-06-17,2.395,2.395,2.365,2.38,81726.0
2020-06-18,2.385,2.425,2.37,2.425,27596.0
2020-06-19,2.435,2.475,2.425,2.46,46037.0
2020-06-22,2.44,2.44,2.285,2.38,70904.0
2020-06-23,2.405,2.42,2.365,2.41,33849.0
2020-06-24,2.42,2.42,2.31,2.355,64573.0
2020-06-25,2.34,2.38,2.325,2.38,86955.0
2020-06-26,2.355,2.385,2.345,2.355,102471.0
2020-06-29,2.355,2.41,2.325,2.41,82254.0
2020-06-30,2.405,2.405,2.365,2.37,47821.0
2020-07-01,2.38,2.41,2.365,2.405,42691.0
2020-07-02,2.41,2.44,2.38,2.44,60934.0
2020-07-03,2.44,2.44,2.385,2.395,31231.0
2020-07-06,2.405,2.405,2.365,2.365,42119.0
2020-07-07,2.365,2.365,2.325,2.345,24296.0
2020-07-08,2.345,2.395,2.345,2.345,61976.0
2020-07-09,2.355,2.365,2.33,2.33,45646.0
2020-07-10,2.33,2.345,2.3,2.3,31255.0
2020-07-13,2.325,2.34,2.31,2.325,31004.0
2020-07-14,2.325,2.365,2.325,2.365,34046.0
2020-07-15,2.33,2.33,2.31,2.31,51392.0
2020-07-16,2.345,2.345,2.285,2.285,91821.0
2020-07-17,2.325,2.345,2.285,2.33,24098.0
2020-07-20,2.33,2.33,2.29,2.31,26352.0
2020-07-21,2.31,2.31,2.29,2.29,70413.0
2020-07-22,2.3,2.3,2.27,2.275,202788.0
2020-07-23,2.285,2.285,2.255,2.255,49646.0
2020-07-24,2.255,2.27,2.255,2.255,54738.0
2020-07-27,2.26,2.26,2.22,2.245,56412.0
2020-07-28,2.22,2.235,2.22,2.23,38245.0
2020-07-29,2.23,2.23,2.175,2.18,162758.0
2020-07-30,2.18,2.2,2.145,2.18,98109.0
2020-07-31,2.2,2.2,2.135,2.135,101029.0
2020-08-03,2.125,2.145,2.09,2.09,116977.0
2020-08-04,2.09,2.12,2.07,2.105,85181.0
2020-08-05,2.105,2.165,2.105,2.105,20992.0
2020-08-06,2.125,2.125,2.095,2.095,31100.0
2020-08-07,2.095,2.135,2.095,2.125,75989.0
2020-08-10,2.125,2.15,2.12,2.135,31425.0
2020-08-11,2.145,2.215,2.135,2.135,100336.0
2020-08-12,2.165,2.23,2.165,2.205,28595.0
2020-08-13,2.215,2.245,2.175,2.175,33034.0
2020-08-14,2.19,2.205,2.16,2.175,79372.0
2020-08-17,2.205,2.23,2.145,2.145,31218.0
2020-08-18,2.145,2.145,2.135,2.135,43922.0
2020-08-19,2.145,2.255,2.145,2.215,132517.0
2020-08-20,2.235,2.285,2.215,2.235,139441.0
2020-08-21,2.245,2.245,2.2,2.23,35765.0
2020-08-24,2.2,2.245,2.2,2.23,128925.0
2020-08-25,2.255,2.29,2.23,2.23,252311.0
2020-08-26,2.29,2.29,2.23,2.245,95283.0
2020-08-27,2.255,2.255,2.23,2.245,104171.0
2020-08-28,2.25,2.28,2.225,2.225,69426.0
2020-08-31,2.225,2.265,2.225,2.26,88107.0
2020-09-01,2.26,2.26,2.2,2.21,91281.0
2020-09-02,2.21,2.235,2.195,2.195,56413.0
2020-09-03,2.195,2.25,2.16,2.235,114175.0
2020-09-04,2.225,2.225,2.185,2.185,36098.0
2020-09-07,2.235,2.235,2.195,2.195,21587.0
2020-09-08,2.21,2.26,2.205,2.235,49682.0
2020-09-09,2.25,2.265,2.21,2.235,29025.0
2020-09-10,2.25,2.26,2.215,2.215,3692.0
2020-09-11,2.2,2.25,2.2,2.2,43717.0
2020-09-14,2.21,2.24,2.2,2.24,29429.0
2020-09-15,2.24,2.24,2.2,2.2,127958.0
2020-09-16,2.2,2.26,2.2,2.21,57311.0
2020-09-17,2.25,2.26,2.235,2.26,98634.0
2020-09-18,2.24,2.345,2.24,2.345,118688.0
2020-09-21,2.345,2.345,2.265,2.3,69755.0
2020-09-22,2.275,2.305,2.275,2.3,29349.0
2020-09-23,2.275,2.315,2.26,2.305,53889.0
2020-09-24,2.29,2.315,2.24,2.29,69325.0
2020-09-25,2.275,2.345,2.275,2.345,39759.0
2020-09-28,2.3,2.33,2.3,2.33,7410.0
2020-09-29,2.315,2.345,2.315,2.34,27963.0
2020-09-30,2.33,2.33,2.305,2.325,26325.0
2020-10-01,2.305,2.34,2.265,2.28,36538.0
2020-10-02,2.275,2.305,2.26,2.26,26826.0
2020-10-05,2.275,2.305,2.275,2.305,9405.0
2020-10-06,2.305,2.305,2.275,2.275,12948.0
2020-10-07,2.275,2.29,2.26,2.26,25545.0
2020-10-08,2.26,2.305,2.26,2.3,37577.0
2020-10-09,2.3,2.3,2.275,2.275,21090.0
2020-10-12,2.28,2.3,2.275,2.275,21560.0
2020-10-13,2.275,2.28,2.25,2.25,44972.0
2020-10-14,2.305,2.38,2.3,2.34,179466.0
2020-10-15,2.315,2.37,2.315,2.355,78656.0
2020-10-16,2.37,2.37,2.355,2.37,78052.0
2020-10-19,2.37,2.41,2.33,2.355,79267.0
2020-10-20,2.355,2.395,2.355,2.365,36217.0
2020-10-21,2.365,2.395,2.365,2.395,33240.0
2020-10-22,2.41,2.42,2.395,2.395,14792.0
2020-10-23,2.395,2.41,2.37,2.37,23741.0
2020-10-26,2.37,2.39,2.315,2.325,60083.0
2020-10-27,2.325,2.355,2.315,2.355,17831.0
2020-10-28,2.355,2.355,2.315,2.315,46278.0
2020-10-29,2.315,2.315,2.275,2.275,39059.0
2020-10-30,2.325,2.325,2.28,2.28,13549.0
2020-11-02,2.33,2.33,2.25,2.25,23916.0
2020-11-03,2.275,2.33,2.275,2.28,16834.0
2020-11-04,2.33,2.355,2.315,2.355,8139.0
2020-11-05,2.345,2.355,2.325,2.355,153387.0
2020-11-06,2.37,2.37,2.355,2.37,40089.0
2020-11-09,2.365,2.405,2.355,2.38,64593.0
2020-11-10,2.395,2.445,2.395,2.43,92823.0
2020-11-11,2.43,2.47,2.43,2.47,48904.0
2020-11-12,2.46,2.46,2.445,2.445,12685.0
2020-11-13,2.46,2.46,2.43,2.43,43329.0
2020-11-16,2.43,2.46,2.43,2.46,7055.0
2020-11-17,2.455,2.47,2.43,2.46,72479.0
2020-11-18,2.46,2.475,2.455,2.47,29423.0
2020-11-19,2.47,2.485,2.46,2.46,45634.0
2020-11-20,2.46,2.495,2.455,2.47,41524.0
2020-11-23,2.485,2.495,2.46,2.46,80434.0
2020-11-24,2.46,2.495,2.43,2.445,79215.0
2020-11-25,2.475,2.475,2.435,2.435,67465.0
2020-11-26,2.46,2.485,2.455,2.455,45434.0
2020-11-27,2.475,2.475,2.435,2.435,44357.0
2020-11-30,2.445,2.445,2.41,2.435,41747.0
2020-12-01,2.435,2.475,2.42,2.47,25021.0
2020-12-02,2.485,2.5,2.46,2.46,51370.0
2020-12-03,2.435,2.46,2.405,2.435,36470.0
2020-12-04,2.445,2.47,2.435,2.455,11389.0
2020-12-07,2.47,2.5,2.455,2.5,32116.0
2020-12-08,2.5,2.5,2.47,2.475,51465.0
2020-12-09,2.475,2.475,2.46,2.475,34293.0
2020-12-10,2.475,2.485,2.42,2.475,103650.0
2020-12-11,2.435,2.445,2.41,2.43,53152.0
2020-12-14,2.43,2.47,2.42,2.43,150659.0
2020-12-15,2.43,2.455,2.41,2.43,190326.0
2020-12-16,2.43,2.43,2.41,2.42,36989.0
2020-12-17,2.43,2.435,2.41,2.41,98438.0
2020-12-18,2.42,2.43,2.405,2.41,144954.0
2020-12-21,2.43,2.43,2.38,2.38,113203.0
2020-12-22,2.38,2.38,2.345,2.345,98566.0
2020-12-23,2.365,2.365,2.34,2.34,77894.0
2020-12-24,2.365,2.365,2.325,2.33,42646.0
2020-12-29,2.365,2.365,2.325,2.33,130715.0
2020-12-30,2.33,2.355,2.305,2.315,258637.0
2020-12-31,2.315,2.33,2.315,2.315,10679.0
2021-01-04,2.315,2.33,2.315,2.315,69653.0
2021-01-05,2.33,2.39,2.315,2.39,253889.0
2021-01-06,2.34,2.395,2.34,2.395,17978.0
2021-01-07,2.395,2.41,2.37,2.395,37880.0
2021-01-08,2.405,2.435,2.37,2.43,45382.0
2021-01-11,2.43,2.435,2.41,2.435,63044.0
2021-01-12,2.405,2.405,2.37,2.395,8212.0
2021-01-13,2.43,2.435,2.395,2.42,48036.0
2021-01-14,2.42,2.435,2.42,2.435,19379.0
2021-01-15,2.41,2.435,2.405,2.435,34825.0
2021-01-18,2.435,2.445,2.41,2.435,17823.0
2021-01-19,2.435,2.435,2.405,2.435,11948.0
2021-01-20,2.435,2.435,2.37,2.395,36244.0
2021-01-21,2.395,2.43,2.395,2.395,8817.0
2021-01-22,2.395,2.395,2.395,2.395,8036.0
2021-01-25,2.42,2.42,2.395,2.395,14890.0
2021-01-27,2.395,2.43,2.395,2.42,73787.0
2021-01-28,2.41,2.435,2.395,2.395,95178.0
2021-01-29,2.395,2.445,2.395,2.435,107247.0
2021-02-01,2.395,2.415,2.37,2.39,74601.0
2021-02-02,2.395,2.435,2.38,2.435,18336.0
2021-02-03,2.435,2.435,2.395,2.435,32266.0
2021-02-04,2.395,2.435,2.39,2.405,55288.0
2021-02-05,2.405,2.435,2.405,2.42,13253.0
2021-02-08,2.42,2.43,2.405,2.42,36756.0
2021-02-09,2.42,2.43,2.405,2.41,40651.0
2021-02-10,2.405,2.43,2.405,2.42,38546.0
2021-02-11,2.41,2.435,2.41,2.435,51578.0
2021-02-12,2.41,2.43,2.405,2.41,24571.0
2021-02-15,2.41,2.435,2.405,2.42,34103.0
2021-02-16,2.42,2.435,2.395,2.395,101829.0
2021-02-17,2.395,2.395,2.39,2.395,55571.0
2021-02-18,2.405,2.42,2.395,2.42,13394.0
2021-02-19,2.395,2.43,2.38,2.38,81151.0
2021-02-22,2.405,2.42,2.395,2.42,11849.0
2021-02-23,2.395,2.43,2.365,2.41,136906.0
2021-02-24,2.38,2.42,2.38,2.395,82562.0
2021-02-25,2.455,2.51,2.455,2.5,176368.0
2021-02-26,2.445,2.485,2.445,2.485,68724.0
2021-03-01,2.485,2.49,2.46,2.46,100162.0
2021-03-02,2.46,2.47,2.445,2.465,117853.0
2021-03-03,2.46,2.475,2.455,2.46,40194.0
2021-03-04,2.455,2.47,2.455,2.455,6074.0
2021-03-05,2.445,2.445,2.43,2.435,94866.0
2021-03-08,2.44,2.465,2.425,2.435,20745.0
2021-03-09,2.435,2.46,2.435,2.435,7891.0
2021-03-10,2.435,2.46,2.435,2.45,30969.0
2021-03-11,2.44,2.44,2.425,2.425,32956.0
2021-03-12,2.4,2.51,2.4,2.45,83747.0
2021-03-15,2.45,2.51,2.44,2.44,134059.0
2021-03-16,2.475,2.49,2.475,2.49,27413.0
2021-03-17,2.485,2.49,2.465,2.465,34336.0
2021-03-18,2.465,2.49,2.46,2.465,88194.0
2021-03-19,2.485,2.5,2.485,2.5,80100.0
2021-03-22,2.475,2.49,2.465,2.465,11758.0
2021-03-23,2.465,2.49,2.465,2.49,95079.0
2021-03-24,2.49,2.505,2.465,2.465,142601.0
2021-03-25,2.5,2.54,2.465,2.535,121886.0
2021-03-26,2.51,2.575,2.51,2.575,82093.0
2021-03-29,2.575,2.575,2.55,2.56,29870.0
2021-03-30,2.56,2.56,2.49,2.56,20388.0
2021-03-31,2.54,2.575,2.54,2.575,60305.0
2021-04-01,2.575,2.575,2.535,2.535,8530.0
2021-04-06,2.535,2.575,2.535,2.535,11884.0
2021-04-07,2.535,2.55,2.51,2.51,16947.0
2021-04-08,2.51,2.55,2.475,2.55,20197.0
2021-04-09,2.55,2.575,2.54,2.575,76868.0
2021-04-12,2.575,2.575,2.535,2.535,22256.0
2021-04-13,2.55,2.565,2.535,2.535,10909.0
2021-04-14,2.535,2.55,2.51,2.54,10614.0
2021-04-15,2.54,2.55,2.515,2.54,11917.0
2021-04-16,2.54,2.585,2.54,2.585,31713.0
2021-04-19,2.585,2.625,2.585,2.615,89422.0
2021-04-20,2.615,2.685,2.59,2.59,40222.0
2021-04-21,2.59,2.635,2.59,2.635,16148.0
2021-04-22,2.625,2.65,2.59,2.64,34234.0
2021-04-23,2.61,2.64,2.585,2.64,22766.0
2021-04-26,2.64,2.64,2.61,2.625,3836.0
2021-04-27,2.625,2.66,2.585,2.66,27238.0
2021-04-28,2.665,2.665,2.575,2.635,56051.0
2021-04-29,2.635,2.65,2.61,2.65,34529.0
2021-04-30,2.65,2.665,2.635,2.635,146659.0
2021-05-03,2.665,2.7,2.665,2.685,111328.0
2021-05-04,2.7,2.75,2.685,2.75,40595.0
2021-05-05,2.74,2.81,2.725,2.785,54600.0
2021-05-06,2.75,2.775,2.71,2.76,65738.0
2021-05-07,2.76,2.8,2.75,2.8,129071.0
2021-05-10,2.81,2.81,2.735,2.765,44555.0
2021-05-11,2.79,2.79,2.715,2.775,74784.0
2021-05-12,2.775,2.825,2.75,2.825,67569.0
2021-05-13,2.845,2.845,2.76,2.785,58397.0
2021-05-14,2.785,2.785,2.74,2.785,19751.0
2021-05-17,2.75,2.79,2.75,2.79,19330.0
2021-05-18,2.79,2.79,2.75,2.785,18801.0
2021-05-19,2.75,2.79,2.715,2.79,68373.0
2021-05-20,2.775,2.79,2.76,2.76,43499.0
2021-05-21,2.785,2.785,2.75,2.775,56150.0
2021-05-24,2.765,2.79,2.76,2.765,28033.0
2021-05-25,2.79,2.79,2.765,2.79,42870.0
2021-05-26,2.765,2.815,2.765,2.815,74435.0
2021-05-27,2.815,2.87,2.81,2.815,60330.0
2021-05-28,2.815,2.86,2.81,2.85,29219.0
2021-05-31,2.925,3.095,2.925,3.095,234953.0
2021-06-01,3.085,3.245,3.075,3.145,137712.0
2021-06-02,3.05,3.095,2.975,3.085,76049.0
2021-06-03,3.095,3.095,3.01,3.06,166287.0
2021-06-04,3.05,3.11,3.05,3.1,63679.0
2021-06-07,3.12,3.135,3.1,3.11,13785.0
2021-06-08,3.1,3.145,3.095,3.125,33748.0
2021-06-09,3.11,3.11,3.06,3.095,43136.0
2021-06-10,3.075,3.12,3.06,3.095,31091.0
2021-06-11,3.135,3.15,3.11,3.15,9371.0
2021-06-15,3.095,3.185,3.095,3.175,95476.0
2021-06-16,3.135,3.195,3.135,3.195,125505.0
2021-06-17,3.185,3.195,3.175,3.195,19276.0
2021-06-18,3.175,3.185,3.135,3.145,65503.0
2021-06-21,3.095,3.18,3.095,3.16,88898.0
2021-06-22,3.185,3.235,3.12,3.225,82717.0
2021-06-23,3.21,3.22,3.16,3.175,173066.0
2021-06-24,3.22,3.22,3.135,3.135,64390.0
2021-06-25,3.135,3.175,3.135,3.16,34686.0
2021-06-28,3.16,3.175,3.125,3.16,60730.0
2021-06-29,3.145,3.195,3.145,3.175,71691.0
2021-06-30,3.175,3.195,3.15,3.15,108892.0
2021-07-01,3.135,3.185,3.135,3.185,15380.0
2021-07-02,3.15,3.195,3.095,3.095,15595.0
2021-07-05,3.145,3.145,3.12,3.125,11595.0
2021-07-06,3.125,3.15,3.095,3.095,33576.0
2021-07-07,3.095,3.22,3.095,3.175,24715.0
2021-07-08,3.175,3.185,3.15,3.185,13122.0
2021-07-09,3.17,3.17,3.095,3.1,22618.0
2021-07-12,3.1,3.1,3.07,3.095,33887.0
2021-07-13,3.085,3.135,3.075,3.135,57493.0
2021-07-14,3.135,3.15,3.11,3.15,9662.0
2021-07-15,3.15,3.15,3.11,3.135,12470.0
2021-07-16,3.135,3.22,3.11,3.22,19206.0
2021-07-19,3.195,3.225,3.1,3.135,22088.0
2021-07-20,3.135,3.135,3.1,3.135,27240.0
2021-07-21,3.135,3.135,3.045,3.07,21050.0
2021-07-22,3.07,3.125,3.05,3.07,20909.0
2021-07-23,3.1,3.125,3.085,3.095,16536.0
2021-07-26,3.095,3.095,3.03,3.07,23876.0
2021-07-27,3.07,3.07,2.97,2.97,50252.0
2021-07-28,2.925,3.01,2.925,2.995,22885.0
2021-07-29,3.01,3.01,2.975,2.995,23703.0
2021-07-30,2.995,3.02,2.97,3.01,67243.0
2021-08-02,3.035,3.035,2.97,2.975,13230.0
2021-08-03,2.975,3.07,2.96,3.07,64785.0
2021-08-04,3.01,3.045,3.01,3.045,40899.0
2021-08-05,3.045,3.045,3.0,3.025,20144.0
2021-08-06,3.02,3.035,2.995,2.995,34590.0
2021-08-09,3.01,3.07,3.01,3.035,31569.0
2021-08-10,3.035,3.06,3.02,3.045,25199.0
2021-08-11,3.045,3.045,2.925,2.945,77233.0
2021-08-12,2.945,3.06,2.92,3.06,16995.0
2021-08-13,3.06,3.06,2.935,2.975,43106.0
2021-08-16,2.975,3.02,2.925,2.95,29964.0
2021-08-17,2.925,2.95,2.91,2.95,91959.0
2021-08-18,2.935,2.945,2.875,2.875,17932.0
2021-08-19,2.935,3.01,2.935,3.01,34873.0
2021-08-20,2.925,2.945,2.9,2.9,12024.0
2021-08-23,2.9,3.01,2.9,2.97,46954.0
2021-08-24,2.97,2.97,2.885,2.885,9426.0
2021-08-25,2.91,3.05,2.91,3.05,76127.0
2021-08-26,3.05,3.125,3.035,3.095,62880.0
2021-08-27,3.075,3.115,3.075,3.095,35978.0
2021-08-30,3.1,3.225,3.075,3.185,47325.0
2021-08-31,3.21,3.21,3.185,3.2,18909.0
2021-09-01,3.27,3.27,3.155,3.195,16764.0
2021-09-02,3.205,3.28,3.205,3.23,27595.0
2021-09-03,3.23,3.28,3.155,3.245,36582.0
2021-09-06,3.245,3.245,3.185,3.245,23401.0
2021-09-07,3.21,3.245,3.17,3.205,19315.0
2021-09-08,3.205,3.315,3.205,3.315,87469.0
2021-09-09,3.315,3.315,3.27,3.3,69500.0
2021-09-10,3.3,3.3,3.245,3.3,6629.0
2021-09-13,3.3,3.33,3.24,3.24,97492.0
2021-09-14,3.3,3.565,3.29,3.505,323465.0
2021-09-15,3.565,3.565,3.46,3.495,83620.0
2021-09-16,3.495,3.495,3.4,3.46,37040.0
2021-09-17,3.415,3.47,3.255,3.425,55626.0
2021-09-20,3.415,3.49,3.375,3.375,51943.0
2021-09-21,3.375,3.46,3.36,3.46,24899.0
2021-09-22,3.46,3.505,3.415,3.485,73538.0
2021-09-23,3.495,3.495,3.445,3.495,19055.0
2021-09-24,3.495,3.495,3.415,3.415,2262.0
2021-09-27,3.46,3.475,3.385,3.4,65147.0
2021-09-28,3.415,3.495,3.41,3.495,1089.0
2021-09-29,3.495,3.495,3.36,3.45,37525.0
2021-09-30,3.495,3.495,3.39,3.46,106895.0
2021-10-01,3.46,3.46,3.41,3.45,34324.0
2021-10-04,3.415,3.46,3.415,3.415,24560.0
2021-10-05,3.425,3.47,3.365,3.46,64531.0
2021-10-06,3.495,3.535,3.435,3.505,51262.0
2021-10-07,3.545,3.625,3.485,3.605,46694.0
2021-10-08,3.615,3.615,3.565,3.59,12042.0
2021-10-11,3.625,3.75,3.625,3.71,60034.0
2021-10-12,3.735,3.8,3.64,3.655,27348.0
2021-10-13,3.74,3.74,3.65,3.68,43786.0
2021-10-14,3.75,3.77,3.675,3.74,49615.0
2021-10-15,3.775,3.8,3.71,3.775,27263.0
2021-10-18,3.775,3.775,3.775,3.775,0.0
2021-10-19,3.775,3.775,3.505,3.565,250493.0
2021-10-20,3.59,3.715,3.59,3.655,108208.0
2021-10-21,3.655,3.655,3.57,3.595,32578.0
2021-10-22,3.605,3.74,3.59,3.7,17041.0
2021-10-25,3.74,3.75,3.595,3.595,62504.0
2021-10-26,3.59,3.655,3.58,3.615,73389.0
2021-10-27,3.615,3.675,3.615,3.675,46382.0
2021-10-28,3.675,3.675,3.615,3.63,54439.0
2021-10-29,3.63,3.675,3.575,3.59,166291.0
2021-11-01,3.63,3.69,3.63,3.675,62691.0
2021-11-02,3.63,3.71,3.625,3.7,69308.0
2021-11-03,3.675,3.69,3.655,3.675,26701.0
2021-11-04,3.7,3.735,3.68,3.71,51881.0
2021-11-05,3.675,3.715,3.655,3.715,40799.0
2021-11-08,3.715,3.75,3.63,3.665,56481.0
2021-11-09,3.715,3.715,3.595,3.64,123024.0
2021-11-10,3.63,3.665,3.605,3.625,9367.0
2021-11-11,3.605,3.625,3.59,3.625,34852.0
2021-11-12,3.625,3.64,3.59,3.625,27729.0
2021-11-15,3.625,3.625,3.57,3.625,113951.0
2021-11-16,3.625,3.63,3.565,3.59,108455.0
2021-11-17,3.59,3.63,3.535,3.63,49951.0
2021-11-18,3.655,3.74,3.655,3.735,34720.0
2021-11-19,3.75,3.795,3.715,3.76,25714.0
2021-11-22,3.8,3.82,3.715,3.785,23656.0
2021-11-23,3.69,3.735,3.545,3.68,108722.0
2021-11-24,3.69,3.795,3.675,3.795,139616.0
2021-11-25,3.795,3.795,3.735,3.775,24806.0
2021-11-26,3.77,3.8,3.75,3.76,108614.0
2021-11-29,3.74,3.785,3.71,3.77,41963.0
2021-11-30,3.77,3.835,3.77,3.83,38357.0
2021-12-01,3.83,3.885,3.83,3.87,42399.0
2021-12-02,3.915,3.915,3.675,3.675,45746.0
2021-12-03,3.7,3.845,3.64,3.845,68362.0
2021-12-06,3.835,3.835,3.7,3.7,30420.0
2021-12-07,3.76,3.76,3.7,3.725,25665.0
2021-12-08,3.74,3.8,3.675,3.675,29090.0
2021-12-09,3.76,3.795,3.7,3.7,23236.0
2021-12-10,3.775,3.795,3.7,3.715,16742.0
2021-12-13,3.75,3.845,3.715,3.83,77154.0
2021-12-14,3.83,3.845,3.69,3.715,35803.0
2021-12-15,3.82,3.835,3.715,3.715,46562.0
2021-12-16,3.715,3.81,3.715,3.81,8569.0
2021-12-17,3.77,3.8,3.76,3.785,3495.0
2021-12-20,3.77,3.8,3.715,3.715,30793.0
2021-12-21,3.725,3.785,3.725,3.75,14745.0
2021-12-22,3.76,3.845,3.725,3.785,66920.0
2021-12-23,3.83,3.87,3.785,3.835,34046.0
2021-12-24,3.88,3.88,3.775,3.845,57356.0
2021-12-29,3.86,3.86,3.785,3.83,34619.0
2021-12-30,3.845,3.845,3.715,3.715,42552.0
2021-12-31,3.715,3.845,3.715,3.785,15768.0
2022-01-04,3.725,3.82,3.725,3.76,29385.0
2022-01-05,3.725,3.835,3.725,3.835,34599.0
2022-01-06,3.81,3.835,3.77,3.835,23249.0
2022-01-07,3.835,3.835,3.77,3.77,19477.0
2022-01-10,3.77,3.855,3.77,3.845,42891.0
2022-01-11,3.82,3.87,3.82,3.87,20897.0
2022-01-12,3.845,3.88,3.83,3.83,25793.0
2022-01-13,3.88,3.88,3.835,3.88,29512.0
2022-01-14,3.88,3.88,3.82,3.86,20403.0
2022-01-17,3.835,3.895,3.835,3.855,41601.0
2022-01-18,3.855,3.86,3.795,3.845,54989.0
2022-01-19,3.855,3.88,3.795,3.88,26012.0
2022-01-20,3.87,3.885,3.81,3.885,65533.0
2022-01-21,3.885,3.885,3.77,3.8,17165.0
2022-01-24,3.75,3.76,3.675,3.69,39529.0
2022-01-25,3.715,3.76,3.65,3.68,78588.0
2022-01-27,3.71,3.75,3.635,3.655,105470.0
2022-01-28,3.655,3.715,3.65,3.665,59948.0
2022-01-31,3.655,3.75,3.655,3.75,40208.0
2022-02-01,3.785,3.8,3.75,3.8,2206.0
2022-02-02,3.735,3.845,3.725,3.725,17567.0
2022-02-03,3.74,3.76,3.725,3.75,23974.0
2022-02-04,3.71,3.76,3.675,3.675,8967.0
2022-02-07,3.68,3.795,3.675,3.76,38120.0
2022-02-08,3.785,3.8,3.69,3.8,21378.0
2022-02-09,3.76,3.855,3.735,3.845,115638.0
2022-02-10,3.855,3.885,3.835,3.885,10148.0
2022-02-11,3.88,3.895,3.835,3.845,43715.0
2022-02-14,3.845,3.915,3.785,3.885,43097.0
2022-02-15,3.8,3.915,3.785,3.885,65387.0
2022-02-16,3.885,4.065,3.86,3.94,54302.0
2022-02-17,3.92,4.015,3.92,3.965,25114.0
2022-02-18,4.0,4.05,3.965,4.005,45453.0
2022-02-21,4.005,4.065,3.975,3.975,45513.0
2022-02-22,3.975,3.98,3.835,3.87,45265.0
2022-02-23,3.76,3.955,3.76,3.845,96818.0
2022-02-24,3.845,3.945,3.76,3.76,51887.0
2022-02-25,3.74,3.81,3.68,3.75,49572.0
2022-02-28,3.8,3.885,3.77,3.885,102494.0
2022-03-01,3.885,3.885,3.76,3.76,19589.0
2022-03-02,3.74,3.81,3.74,3.81,13991.0
2022-03-03,3.805,4.075,3.805,4.005,98211.0
2022-03-04,4.16,4.16,3.84,3.88,7993.0
2022-03-07,3.915,3.915,3.82,3.83,50340.0
2022-03-08,3.83,3.875,3.77,3.83,38318.0
2022-03-09,3.82,3.865,3.785,3.83,19844.0
2022-03-10,3.9,3.97,3.845,3.925,125536.0
2022-03-11,3.925,4.005,3.81,4.005,40851.0
2022-03-14,3.915,4.055,3.865,3.995,75937.0
2022-03-15,3.9,4.02,3.9,3.95,6914.0
2022-03-16,4.065,4.065,3.925,4.005,20465.0
2022-03-17,4.005,4.02,3.865,3.925,57203.0
2022-03-18,3.935,4.115,3.845,4.115,103947.0
2022-03-21,4.115,4.115,3.995,4.1,9343.0
2022-03-22,4.065,4.195,3.975,4.175,93710.0
2022-03-23,4.135,4.17,4.005,4.09,13278.0
2022-03-24,4.1,4.185,4.1,4.16,28822.0
2022-03-25,4.195,4.195,4.055,4.17,42395.0
2022-03-28,4.15,4.15,4.055,4.055,47819.0
2022-03-29,4.09,4.125,4.04,4.09,59324.0
2022-03-30,4.09,4.09,3.97,4.03,40825.0
2022-03-31,4.02,4.1,3.995,4.04,97132.0
2022-04-01,4.09,4.09,4.04,4.04,8083.0
2022-04-04,4.04,4.135,4.04,4.135,40045.0
2022-04-05,4.09,4.115,4.065,4.065,16001.0
2022-04-06,4.09,4.135,4.045,4.135,24246.0
2022-04-07,4.115,4.125,4.075,4.09,26312.0
2022-04-08,4.08,4.135,4.08,4.135,24210.0
2022-04-11,4.065,4.175,3.995,4.09,183077.0
2022-04-12,4.08,4.145,4.08,4.08,153404.0
2022-04-13,4.12,4.135,4.01,4.045,42309.0
2022-04-14,4.09,4.09,3.975,4.045,50565.0
2022-04-19,3.975,4.075,3.97,4.045,106697.0
2022-04-20,4.045,4.075,4.005,4.005,25813.0
2022-04-21,4.02,4.055,4.005,4.02,35957.0
2022-04-22,4.055,4.075,4.005,4.005,27359.0
2022-04-26,4.005,4.02,3.91,3.95,64991.0
2022-04-27,3.985,4.005,3.935,3.97,18284.0
2022-04-28,3.97,4.02,3.92,3.97,44511.0
2022-04-29,4.03,4.04,3.915,4.02,9547.0
2022-05-02,4.04,4.045,3.995,4.01,8700.0
2022-05-03,4.075,4.075,4.03,4.045,19786.0
2022-05-04,4.045,4.145,4.04,4.09,36728.0
2022-05-05,4.11,4.29,4.11,4.29,71684.0
2022-05-06,4.245,4.245,4.125,4.175,40498.0
2022-05-09,4.255,4.255,4.135,4.175,30002.0
2022-05-10,4.185,4.245,4.09,4.245,43345.0
2022-05-11,4.23,4.23,4.145,4.175,61989.0
2022-05-12,4.16,4.245,4.135,4.245,111206.0
2022-05-13,4.145,4.205,4.145,4.175,23942.0
2022-05-16,4.175,4.245,4.175,4.22,28903.0
2022-05-17,4.205,4.22,4.15,4.175,91156.0
2022-05-18,4.205,4.245,4.185,4.195,23754.0
2022-05-19,4.24,4.24,4.145,4.195,67089.0
2022-05-20,4.24,4.245,4.17,4.175,35452.0
2022-05-23,4.175,4.245,4.175,4.245,41717.0
2022-05-24,4.245,4.525,4.23,4.23,79257.0
2022-05-25,4.23,4.395,4.23,4.395,25093.0
2022-05-26,4.395,4.395,4.24,4.265,22366.0
2022-05-27,4.265,4.335,4.265,4.31,12882.0
2022-05-30,4.35,4.35,4.275,4.31,20107.0
2022-05-31,4.275,4.35,4.265,4.315,21342.0
2022-06-01,4.35,4.425,4.345,4.375,42961.0
2022-06-02,4.375,4.405,4.325,4.335,3053.0
2022-06-03,4.335,4.405,4.335,4.405,13782.0
2022-06-06,4.405,4.405,4.31,4.31,14142.0
2022-06-07,4.31,4.35,4.23,4.255,27367.0
2022-06-08,4.23,4.245,4.09,4.09,51822.0
2022-06-09,4.1,4.125,4.01,4.045,45591.0
2022-06-10,3.935,4.005,3.865,3.935,20466.0
2022-06-14,3.855,3.855,3.705,3.805,68272.0
2022-06-15,3.725,3.785,3.63,3.665,74771.0
2022-06-16,3.665,3.855,3.665,3.855,54853.0
2022-06-17,3.82,3.82,3.61,3.82,37377.0
2022-06-20,3.655,3.785,3.63,3.74,80536.0
2022-06-21,3.74,3.845,3.735,3.845,10252.0
2022-06-22,3.805,3.94,3.785,3.915,52261.0
2022-06-23,3.89,4.045,3.89,4.005,23170.0
2022-06-24,4.065,4.135,4.04,4.075,18974.0
2022-06-27,4.075,4.3,4.045,4.175,53730.0
2022-06-28,4.15,4.255,4.15,4.175,32791.0
2022-06-29,4.16,4.17,4.11,4.115,8066.0
2022-06-30,4.03,4.175,4.01,4.115,22468.0
2022-07-01,4.135,4.145,3.97,4.09,10910.0
2022-07-04,4.145,4.16,4.055,4.11,58934.0
2022-07-05,4.1,4.175,4.09,4.135,20246.0
2022-07-06,4.11,4.15,4.1,4.135,47528.0
2022-07-07,4.135,4.325,4.07,4.175,94715.0
2022-07-08,4.175,4.175,4.02,4.045,26607.0
2022-07-11,4.16,4.17,4.01,4.08,19164.0
2022-07-12,4.08,4.135,4.03,4.1,18246.0
2022-07-13,4.11,4.145,4.11,4.145,14337.0
2022-07-14,4.135,4.135,4.055,4.09,80712.0
2022-07-15,4.005,4.16,4.005,4.145,11930.0
2022-07-18,4.145,4.145,3.97,3.97,70333.0
2022-07-19,3.96,4.115,3.96,4.075,14506.0
2022-07-20,4.08,4.08,4.04,4.08,5745.0
2022-07-21,4.09,4.115,4.01,4.03,47787.0
2022-07-22,4.02,4.145,4.02,4.1,47006.0
2022-07-25,4.115,4.175,4.1,4.1,18693.0
2022-07-26,4.11,4.135,4.04,4.08,43122.0
2022-07-27,4.045,4.065,4.045,4.045,276.0
2022-07-28,4.09,4.15,4.065,4.1,39829.0
2022-07-29,4.1,4.1,4.055,4.09,15058.0
2022-08-01,4.055,4.08,4.04,4.08,23412.0
2022-08-02,4.09,4.135,4.055,4.09,20824.0
2022-08-03,4.045,4.135,4.01,4.09,19125.0
2022-08-04,4.09,4.15,4.055,4.11,104217.0
2022-08-05,4.11,4.145,4.065,4.115,39855.0
2022-08-08,4.1,4.115,4.04,4.08,29518.0
2022-08-09,4.065,4.08,4.005,4.075,25662.0
2022-08-10,4.065,4.17,4.065,4.16,24056.0
2022-08-11,4.16,4.17,4.11,4.17,27982.0
2022-08-12,4.17,4.31,4.16,4.31,58341.0
2022-08-15,4.31,4.385,4.255,4.3,40369.0
2022-08-16,4.28,4.31,4.22,4.255,49891.0
2022-08-17,4.265,4.31,4.255,4.31,28071.0
2022-08-18,4.265,4.3,4.23,4.245,16058.0
2022-08-19,4.265,4.35,4.265,4.35,30156.0
2022-08-22,4.35,4.35,4.245,4.245,12579.0
2022-08-23,4.245,4.335,4.245,4.3,18958.0
2022-08-24,4.29,4.455,4.22,4.315,130335.0
2022-08-25,4.315,4.315,4.115,4.135,47943.0
2022-08-26,4.16,4.22,4.11,4.22,48532.0
2022-08-29,4.24,4.265,4.145,4.21,8380.0
2022-08-30,4.25,4.25,4.135,4.195,34194.0
2022-08-31,4.22,4.365,3.99,4.365,43790.0
2022-09-01,4.37,4.37,4.205,4.205,37781.0
2022-09-02,4.255,4.335,4.255,4.31,80243.0
2022-09-05,4.32,4.4,4.17,4.17,43428.0
2022-09-06,4.21,4.275,4.17,4.205,14805.0
2022-09-07,4.205,4.275,4.175,4.24,58487.0
2022-09-08,4.265,4.3,4.24,4.3,23542.0
2022-09-09,4.355,4.37,4.3,4.325,34569.0
2022-09-12,4.325,4.325,4.22,4.255,56097.0
2022-09-13,4.245,4.29,4.21,4.245,14693.0
2022-09-14,4.21,4.24,4.09,4.125,55704.0
2022-09-15,4.23,4.32,4.16,4.285,83252.0
2022-09-16,4.3,4.345,4.15,4.3,83631.0
2022-09-19,4.325,4.325,4.175,4.21,26229.0
2022-09-20,4.245,4.245,4.13,4.21,7984.0
2022-09-21,4.285,4.285,4.125,4.125,13795.0
2022-09-23,4.125,4.15,4.035,4.035,56115.0
2022-09-26,4.115,4.115,4.045,4.115,7807.0
2022-09-27,4.115,4.175,4.035,4.175,28249.0
2022-09-28,4.175,4.175,4.06,4.105,14560.0
2022-09-29,4.175,4.175,4.105,4.175,7517.0
2022-09-30,4.125,4.21,4.09,4.195,20496.0
2022-10-03,4.175,4.175,4.14,4.17,1730.0
2022-10-04,4.195,4.195,4.105,4.14,9093.0
2022-10-05,4.21,4.255,4.17,4.255,9140.0
2022-10-06,4.255,4.29,4.115,4.285,24283.0
2022-10-07,4.22,4.3,4.175,4.3,31577.0
2022-10-10,4.255,4.29,4.195,4.23,13826.0
2022-10-11,4.275,4.275,4.175,4.175,7486.0
2022-10-12,4.23,4.345,4.23,4.285,53310.0
2022-10-13,4.345,4.345,4.175,4.185,53211.0
2022-10-14,4.185,4.255,4.13,4.255,19818.0
2022-10-17,4.24,4.24,4.095,4.15,19037.0
2022-10-18,4.21,4.22,4.09,4.185,37381.0
2022-10-19,4.185,4.185,4.08,4.08,7875.0
2022-10-20,4.13,4.185,4.08,4.185,32876.0
2022-10-21,4.175,4.175,4.08,4.125,5908.0
2022-10-24,4.185,4.255,4.05,4.13,90863.0
2022-10-25,4.08,4.16,4.08,4.16,7880.0
2022-10-26,4.185,4.185,4.105,4.13,172045.0
2022-10-27,4.17,4.17,4.09,4.17,56370.0
2022-10-28,4.195,4.195,4.095,4.17,66235.0
2022-10-31,4.195,4.195,3.99,4.125,147006.0
2022-11-01,4.17,4.175,4.09,4.17,21832.0
2022-11-02,4.095,4.17,4.035,4.035,32901.0
2022-11-03,4.045,4.125,4.045,4.045,26651.0
2022-11-04,4.045,4.14,4.045,4.14,14007.0
2022-11-07,4.16,4.16,4.08,4.08,4452.0
2022-11-08,4.095,4.105,4.015,4.025,28792.0
2022-11-09,4.17,4.17,4.035,4.125,42084.0
2022-11-10,4.16,4.16,4.015,4.035,15071.0
2022-11-11,4.035,4.16,4.01,4.16,36940.0
2022-11-14,4.16,4.16,4.01,4.015,49192.0
2022-11-15,4.06,4.07,4.015,4.035,37220.0
2022-11-16,4.05,4.125,3.9,4.035,43526.0
2022-11-17,4.045,4.045,3.92,3.92,43940.0
2022-11-18,3.99,4.0,3.92,3.97,26667.0
2022-11-21,4.045,4.125,4.025,4.125,41014.0
2022-11-22,4.08,4.125,4.045,4.06,21282.0
2022-11-23,4.035,4.035,3.97,3.99,21832.0
2022-11-24,3.99,4.025,3.9,3.93,20245.0
2022-11-25,3.9,4.13,3.9,4.105,39068.0
2022-11-28,4.08,4.105,3.935,4.09,64150.0
2022-11-29,3.955,4.06,3.955,3.97,24237.0
2022-11-30,4.045,4.045,3.93,4.025,67049.0
2022-12-01,3.99,4.01,3.935,3.945,32595.0
2022-12-02,3.955,3.965,3.83,3.865,102652.0
2022-12-05,3.935,3.945,3.815,3.82,95615.0
2022-12-06,3.815,3.84,3.725,3.74,90845.0
2022-12-07,3.77,3.77,3.635,3.68,99261.0
2022-12-08,3.67,3.74,3.67,3.735,74614.0
2022-12-09,3.74,3.795,3.715,3.795,70143.0
2022-12-12,3.795,3.795,3.67,3.67,63904.0
2022-12-13,3.75,3.75,3.65,3.655,38915.0
2022-12-14,3.69,3.815,3.68,3.77,132349.0
2022-12-15,3.725,3.74,3.68,3.69,14318.0
2022-12-16,3.69,3.83,3.69,3.805,28615.0
2022-12-19,3.815,3.84,3.775,3.82,33612.0
2022-12-20,3.83,3.83,3.77,3.795,26402.0
2022-12-21,3.795,3.815,3.775,3.815,17054.0
2022-12-22,3.815,3.935,3.815,3.935,87358.0
2022-12-23,3.99,3.99,3.795,3.895,17336.0
2022-12-28,3.935,3.935,3.815,3.935,9464.0
2022-12-29,3.935,3.935,3.785,3.885,23077.0
2022-12-30,3.85,3.875,3.805,3.84,9374.0
2023-01-03,3.84,3.865,3.77,3.865,14652.0
2023-01-04,3.855,3.865,3.77,3.805,34427.0
2023-01-05,3.815,3.865,3.76,3.865,50251.0
2023-01-06,3.855,3.855,3.75,3.75,257.0
2023-01-09,3.77,3.9,3.77,3.875,40337.0
2023-01-10,3.875,3.895,3.795,3.895,10661.0
2023-01-11,3.895,3.895,3.775,3.785,32911.0
2023-01-12,3.84,3.855,3.775,3.855,5759.0
2023-01-13,3.77,3.84,3.77,3.815,8573.0
2023-01-16,3.785,3.85,3.76,3.77,63697.0
2023-01-17,3.82,3.97,3.75,3.9,77780.0
2023-01-18,3.885,3.92,3.84,3.92,69542.0
2023-01-19,3.97,3.97,3.815,3.875,18409.0
2023-01-20,3.815,3.93,3.795,3.85,69333.0
2023-01-23,3.815,3.875,3.785,3.795,53727.0
2023-01-24,3.795,3.815,3.775,3.795,28708.0
2023-01-25,3.795,3.81,3.77,3.785,9975.0
2023-01-27,3.815,3.875,3.805,3.815,78185.0
2023-01-30,3.83,3.83,3.805,3.805,16811.0
2023-01-31,3.805,3.805,3.715,3.715,44751.0
2023-02-01,3.785,3.785,3.725,3.74,62315.0
2023-02-02,3.77,3.83,3.735,3.815,97329.0
2023-02-03,3.77,3.815,3.735,3.815,26174.0
2023-02-06,3.815,3.815,3.77,3.775,7344.0
2023-02-07,3.77,3.855,3.77,3.855,54750.0
2023-02-08,3.83,3.83,3.785,3.815,14001.0
2023-02-09,3.815,3.85,3.815,3.815,38631.0
2023-02-10,3.85,3.85,3.77,3.82,21196.0
2023-02-13,3.82,3.875,3.815,3.855,41154.0
2023-02-14,3.91,3.945,3.885,3.91,62568.0
2023-02-15,3.9,3.93,3.895,3.91,55505.0
2023-02-16,3.92,3.92,3.795,3.9,46219.0
2023-02-17,3.795,3.945,3.795,3.935,36778.0
2023-02-20,3.945,3.945,3.885,3.945,20127.0
2023-02-21,3.935,3.935,3.805,3.9,22469.0
2023-02-22,3.91,4.0,3.91,3.97,81180.0
2023-02-23,3.965,3.98,3.865,3.9,29796.0
2023-02-24,3.885,3.91,3.855,3.9,44036.0
2023-02-27,3.895,3.93,3.84,3.9,67556.0
2023-02-28,3.93,3.93,3.875,3.92,42703.0
2023-03-01,3.91,3.955,3.875,3.955,35495.0
2023-03-02,4.045,4.065,3.93,3.965,37582.0
2023-03-03,3.975,3.975,3.91,3.91,12673.0
2023-03-06,3.92,3.975,3.875,3.93,45684.0
2023-03-07,4.04,4.135,3.94,3.985,967024.0
2023-03-08,3.985,3.99,3.89,3.94,71020.0
2023-03-09,3.94,3.965,3.855,3.89,152661.0
2023-03-10,3.945,3.965,3.865,3.865,110459.0
2023-03-13,3.92,3.92,3.84,3.9,31056.0
2023-03-14,3.84,3.885,3.8,3.82,152916.0
2023-03-15,4.065,4.065,3.855,3.985,39151.0
2023-03-16,3.9,3.9,3.795,3.865,98666.0
2023-03-17,3.9,3.93,3.855,3.9,37519.0
2023-03-20,3.855,3.9,3.84,3.84,103009.0
2023-03-21,3.855,3.9,3.83,3.885,43322.0
2023-03-22,3.885,4.04,3.885,4.04,49494.0
2023-03-23,3.93,3.985,3.93,3.985,13306.0
2023-03-24,3.955,3.955,3.93,3.93,14384.0
2023-03-27,3.975,3.995,3.91,3.99,35127.0
2023-03-28,4.0,4.055,4.0,4.03,48413.0
2023-03-29,3.99,4.065,3.99,4.045,80085.0
2023-03-30,4.04,4.09,4.03,4.04,73232.0
2023-03-31,4.04,4.055,4.02,4.055,28727.0
2023-04-03,4.065,4.11,4.04,4.085,62180.0
2023-04-04,4.085,4.1,4.04,4.075,67610.0
2023-04-05,4.075,4.1,4.04,4.085,38670.0
2023-04-06,4.09,4.09,4.02,4.02,41233.0
2023-04-11,3.99,4.02,3.975,3.995,34662.0
2023-04-12,4.045,4.045,3.96,4.04,107584.0
2023-04-13,3.945,4.01,3.945,3.99,49699.0
2023-04-14,3.99,4.01,3.975,3.975,12246.0
2023-04-17,4.04,4.04,3.955,4.01,12975.0
2023-04-18,3.99,4.01,3.975,3.99,76432.0
2023-04-19,3.99,4.01,3.975,3.99,29943.0
2023-04-20,3.99,3.99,3.955,3.99,16144.0
2023-04-21,3.955,4.02,3.92,4.02,57491.0
2023-04-24,4.02,4.04,3.985,3.99,68852.0
2023-04-26,3.985,4.0,3.94,3.945,32007.0
2023-04-27,4.04,4.04,3.92,3.955,32600.0
2023-04-28,4.01,4.045,3.965,3.99,102421.0
2023-05-01,4.055,4.055,3.99,4.02,40269.0
2023-05-02,3.99,4.04,3.965,4.04,45768.0
2023-05-03,4.04,4.04,3.965,4.03,52221.0
2023-05-04,3.93,3.985,3.92,3.985,7964.0
2023-05-05,3.955,3.975,3.92,3.945,26596.0
2023-05-08,4.02,4.02,3.84,3.855,111578.0
2023-05-09,3.865,3.875,3.8,3.875,70034.0
2023-05-10,3.91,3.92,3.845,3.855,47795.0
2023-05-11,3.875,3.9,3.845,3.865,22593.0
2023-05-12,3.99,4.065,3.91,4.02,199373.0
2023-05-15,4.075,4.075,3.99,4.0,55858.0
2023-05-16,3.99,4.02,3.945,4.0,56087.0
2023-05-17,3.99,4.0,3.945,3.975,57086.0
2023-05-18,3.975,3.975,3.875,3.92,99068.0
2023-05-19,3.94,3.975,3.875,3.945,34899.0
2023-05-22,3.99,3.99,3.93,3.955,24461.0
2023-05-23,3.955,3.955,3.89,3.93,28061.0
2023-05-24,3.89,3.91,3.875,3.885,26187.0
2023-05-25,3.965,3.965,3.875,3.875,19312.0
2023-05-26,3.94,3.94,3.84,3.855,32713.0
2023-05-29,3.885,4.02,3.855,3.955,132773.0
2023-05-30,3.945,3.955,3.9,3.91,8954.0
2023-05-31,3.94,3.985,3.9,3.9,27611.0
2023-06-01,3.94,4.04,3.91,4.04,36868.0
2023-06-02,4.04,4.04,3.92,3.94,63245.0
2023-06-05,3.965,3.965,3.9,3.9,83053.0
2023-06-06,3.92,3.94,3.885,3.94,37788.0
2023-06-07,3.985,3.985,3.885,3.94,46456.0
2023-06-08,3.945,3.945,3.91,3.94,16850.0
2023-06-09,3.94,3.94,3.855,3.875,34024.0
2023-06-13,3.89,3.93,3.875,3.93,34514.0
2023-06-14,3.885,3.93,3.885,3.93,18633.0
2023-06-15,3.93,3.985,3.9,3.945,88500.0
2023-06-16,3.965,3.965,3.885,3.89,50336.0
2023-06-19,3.89,3.94,3.885,3.885,45187.0
2023-06-20,3.885,3.945,3.885,3.91,37694.0
2023-06-21,3.9,3.93,3.875,3.875,46410.0
2023-06-22,3.89,3.89,3.865,3.89,21316.0
2023-06-23,3.9,3.9,3.84,3.865,84339.0
2023-06-26,3.84,3.845,3.785,3.81,53388.0
2023-06-27,3.81,3.81,3.74,3.765,87673.0
2023-06-28,3.785,3.785,3.72,3.785,18413.0
2023-06-29,3.785,3.81,3.745,3.81,26356.0
2023-06-30,3.775,3.81,3.765,3.8,24906.0
2023-07-03,3.82,3.82,3.745,3.745,23047.0
2023-07-04,3.8,3.81,3.765,3.81,16663.0
2023-07-05,3.81,3.81,3.755,3.755,12269.0
2023-07-06,3.755,3.785,3.745,3.785,17356.0
2023-07-07,3.775,3.81,3.745,3.81,110040.0
2023-07-10,3.81,3.82,3.73,3.73,46867.0
2023-07-11,3.73,3.82,3.72,3.82,73681.0
2023-07-12,3.82,3.83,3.765,3.765,36893.0
2023-07-13,3.765,3.81,3.755,3.755,50739.0
2023-07-14,3.785,3.785,3.72,3.73,22863.0
2023-07-17,3.72,3.765,3.71,3.765,25691.0
2023-07-18,3.71,3.81,3.71,3.81,31298.0
2023-07-19,3.795,3.84,3.74,3.84,24651.0
2023-07-20,3.845,3.845,3.795,3.81,26276.0
2023-07-21,3.855,3.875,3.81,3.81,12071.0
2023-07-24,3.855,3.855,3.82,3.83,4367.0
2023-07-25,3.83,3.885,3.83,3.83,46491.0
2023-07-26,3.865,3.865,3.84,3.845,12656.0
2023-07-27,3.845,3.985,3.845,3.985,74720.0
2023-07-28,3.985,3.985,3.94,3.965,35856.0
2023-07-31,3.99,3.99,3.9,3.99,27123.0
2023-08-01,3.945,4.01,3.93,3.965,19375.0
2023-08-02,3.965,4.02,3.965,4.02,5865.0
2023-08-03,4.01,4.01,3.93,3.985,23826.0
2023-08-04,3.99,3.99,3.945,3.975,30843.0
2023-08-07,3.975,3.975,3.92,3.92,29715.0
2023-08-08,3.985,3.985,3.9,3.9,28294.0
2023-08-09,3.9,3.93,3.855,3.89,14044.0
2023-08-10,3.89,3.9,3.855,3.9,29636.0
2023-08-11,3.975,3.975,3.875,3.9,89309.0
2023-08-14,3.9,3.945,3.9,3.945,11871.0
2023-08-15,3.945,3.945,3.855,3.865,11579.0
2023-08-16,3.865,3.9,3.83,3.89,21945.0
2023-08-17,3.89,3.89,3.775,3.865,24141.0
2023-08-18,3.81,3.855,3.755,3.765,4826.0
2023-08-21,3.81,3.865,3.795,3.8,17259.0
2023-08-22,3.83,3.86,3.785,3.845,33890.0
2023-08-23,3.83,3.83,3.795,3.83,9053.0
2023-08-24,3.81,3.9,3.81,3.83,45373.0
2023-08-25,3.89,3.985,3.855,3.945,186263.0
2023-08-28,3.985,4.02,3.955,3.99,57946.0
2023-08-29,4.02,4.02,3.955,4.0,62230.0
2023-08-30,4.055,4.15,3.99,4.1,106266.0
2023-08-31,4.1,4.12,4.03,4.11,102523.0
2023-09-01,4.175,4.175,4.095,4.1,55043.0
2023-09-04,4.1,4.16,4.085,4.14,42169.0
2023-09-05,4.14,4.175,4.11,4.175,48669.0
2023-09-06,4.175,4.175,4.11,4.175,79084.0
2023-09-07,4.15,4.165,4.075,4.165,102207.0
2023-09-08,4.165,4.17,4.1,4.14,122971.0
2023-09-11,4.175,4.175,4.085,4.11,50049.0
2023-09-12,4.16,4.185,4.075,4.185,144066.0
2023-09-13,4.185,4.29,4.16,4.24,191233.0
2023-09-14,4.24,4.28,4.15,4.185,186147.0
2023-09-15,4.175,4.195,4.065,4.165,140177.0
2023-09-18,4.165,4.165,4.065,4.085,53819.0
2023-09-19,4.065,4.095,3.99,3.99,40979.0
2023-09-20,4.0,4.01,3.9,3.955,40356.0
2023-09-21,3.99,4.065,3.98,4.02,129466.0
2023-09-22,4.0,4.035,3.945,3.99,66728.0
2023-09-25,4.035,4.16,4.035,4.035,4074.0
2023-09-26,4.035,4.035,3.98,4.0,33697.0
2023-09-27,3.99,4.01,3.965,3.99,30362.0
2023-09-28,3.99,4.035,3.97,3.99,52927.0
2023-09-29,4.035,4.035,3.99,3.99,18391.0
2023-10-02,4.03,4.03,3.98,3.99,16230.0
2023-10-03,3.99,4.03,3.99,4.03,53145.0
2023-10-04,4.02,4.12,3.97,4.03,80692.0
2023-10-05,4.165,4.165,4.02,4.065,81738.0
2023-10-06,4.055,4.055,3.99,4.01,64479.0
2023-10-09,4.01,4.02,3.99,4.01,24561.0
2023-10-10,4.02,4.035,3.925,3.945,50418.0
2023-10-11,3.97,4.045,3.97,4.045,35800.0
2023-10-12,4.035,4.085,4.02,4.085,50704.0
2023-10-13,4.085,4.085,4.055,4.065,67120.0
2023-10-16,4.085,4.095,4.055,4.065,55246.0
2023-10-17,4.13,4.15,4.075,4.13,93981.0
2023-10-18,4.175,4.175,4.095,4.095,22718.0
2023-10-19,4.095,4.16,4.085,4.16,65478.0
2023-10-20,4.175,4.195,4.095,4.095,109080.0
2023-10-23,4.175,4.24,4.175,4.205,219639.0
2023-10-24,4.215,4.295,4.175,4.25,220006.0
2023-10-25,4.25,4.25,4.205,4.24,107364.0
2023-10-26,4.225,4.24,4.185,4.185,34750.0
2023-10-27,4.205,4.23,4.185,4.215,68522.0
2023-10-30,4.175,4.215,4.16,4.205,53882.0
2023-10-31,4.205,4.205,4.14,4.14,27482.0
2023-11-01,4.14,4.165,4.095,4.11,72884.0
2023-11-02,4.12,4.165,4.12,4.165,51359.0
2023-11-03,4.185,4.27,4.185,4.26,85751.0
2023-11-06,4.315,4.36,4.29,4.325,61901.0
2023-11-07,4.325,4.36,4.305,4.325,50834.0
2023-11-08,4.36,4.42,4.345,4.37,84830.0
2023-11-09,4.41,4.42,4.325,4.4,110426.0
2023-11-10,4.39,4.39,4.335,4.36,24946.0
2023-11-13,4.38,4.39,4.27,4.27,22443.0
2023-11-14,4.27,4.4,4.27,4.4,35481.0
2023-11-15,4.4,4.53,4.4,4.465,276925.0
2023-11-16,4.485,4.595,4.475,4.55,108970.0
2023-11-17,4.565,4.605,4.445,4.485,165860.0
2023-11-20,4.485,4.5,4.425,4.435,114139.0
2023-11-21,4.54,4.54,4.425,4.455,488587.0
2023-11-22,4.465,4.49,4.42,4.455,205331.0
2023-11-23,4.455,4.51,4.39,4.49,150098.0
2023-11-24,4.5,4.565,4.475,4.55,184902.0
2023-11-27,4.53,4.55,4.42,4.52,261529.0
2023-11-28,4.53,4.565,4.49,4.49,115416.0
2023-11-29,4.55,4.55,4.455,4.475,571798.0
2023-11-30,4.54,4.575,4.505,4.555,94817.0
2023-12-01,4.53,4.555,4.42,4.435,189372.0
2023-12-04,4.52,4.53,4.41,4.5,108499.0
2023-12-05,4.54,4.54,4.42,4.455,228205.0
2023-12-06,4.435,4.455,4.405,4.435,187091.0
2023-12-07,4.465,4.465,4.4,4.435,85769.0
2023-12-08,4.485,4.485,4.37,4.455,125063.0
2023-12-11,4.455,4.49,4.435,4.435,44070.0
2023-12-12,4.465,4.565,4.435,4.565,103652.0
2023-12-13,4.5,4.62,4.5,4.62,222929.0
2023-12-14,4.63,4.63,4.55,4.63,88028.0
2023-12-15,4.555,4.63,4.555,4.605,92455.0
2023-12-18,4.55,4.64,4.55,4.64,42119.0
2023-12-19,4.64,4.77,4.63,4.76,224988.0
2023-12-20,4.76,4.76,4.725,4.735,43323.0
2023-12-21,4.735,4.78,4.715,4.76,93696.0
2023-12-22,4.76,4.76,4.695,4.715,61277.0
2023-12-27,4.75,4.825,4.75,4.805,59844.0
2023-12-28,4.805,4.815,4.77,4.79,21767.0
2023-12-29,4.79,4.815,4.77,4.79,26594.0
2024-01-02,4.78,4.825,4.715,4.76,126286.0
2024-01-03,4.8,4.8,4.695,4.725,49130.0
2024-01-04,4.825,4.825,4.68,4.715,50880.0
2024-01-05,4.725,4.76,4.67,4.745,100250.0
2024-01-08,4.75,4.815,4.64,4.735,45273.0
2024-01-09,4.725,4.825,4.695,4.805,87338.0
2024-01-10,4.825,4.825,4.76,4.825,59351.0
2024-01-11,4.825,4.93,4.8,4.93,116818.0
2024-01-12,4.93,4.93,4.825,4.825,71668.0
2024-01-15,4.87,4.925,4.815,4.87,195092.0
2024-01-16,4.87,4.91,4.855,4.87,81040.0
2024-01-17,4.87,5.0,4.87,4.985,164514.0
2024-01-18,5.0,5.02,4.87,4.92,228746.0
2024-01-19,4.945,4.985,4.89,4.93,136416.0
2024-01-22,4.89,4.985,4.88,4.88,169229.0
2024-01-23,4.88,5.01,4.87,4.92,173884.0
2024-01-24,4.87,4.975,4.87,4.945,119311.0
2024-01-25,4.945,4.945,4.87,4.87,248028.0
2024-01-29,4.89,4.995,4.87,4.995,145894.0
2024-01-30,4.995,4.995,4.995,4.995,0.0
2024-01-31,4.825,4.995,4.79,4.955,628329.0
2024-02-01,4.975,5.0,4.91,4.935,317879.0
2024-02-02,4.935,5.085,4.87,5.085,247613.0
2024-02-05,5.13,5.235,5.04,5.065,192819.0
2024-02-06,5.06,5.065,5.01,5.01,300628.0
2024-02-07,5.06,5.105,5.01,5.075,166198.0
2024-02-08,5.105,5.105,4.965,5.01,151656.0
2024-02-09,4.985,4.985,4.93,4.955,116276.0
2024-02-12,4.955,4.995,4.87,4.87,251278.0
2024-02-13,4.855,5.0,4.855,4.995,136912.0
2024-02-14,4.995,5.045,4.91,5.01,95503.0
2024-02-15,5.01,5.065,4.965,5.0,102745.0
2024-02-16,4.89,5.01,4.89,4.935,141618.0
2024-02-19,4.93,5.03,4.92,5.02,106711.0
2024-02-20,5.01,5.075,4.945,5.075,94242.0
2024-02-21,5.065,5.125,5.0,5.04,168828.0
2024-02-22,5.04,5.15,5.03,5.05,241105.0
2024-02-23,5.105,5.18,4.995,5.075,261313.0
2024-02-26,5.085,5.335,5.075,5.3,405180.0
2024-02-27,5.28,5.335,5.245,5.31,293463.0
2024-02-28,5.41,5.41,5.19,5.19,253131.0
2024-02-29,5.245,5.4,5.125,5.39,380070.0
2024-03-01,5.245,5.265,5.065,5.225,342768.0
2024-03-04,5.255,5.255,5.05,5.23,277347.0
2024-03-05,5.16,5.235,5.135,5.16,243967.0
2024-03-06,5.15,5.2,5.115,5.18,336377.0
2024-03-07,5.22,5.435,5.22,5.435,397482.0
2024-03-08,5.415,5.495,5.36,5.4,458900.0
2024-03-11,5.39,5.415,5.315,5.38,165932.0
2024-03-12,5.38,5.445,5.36,5.39,233184.0
2024-03-13,5.405,5.53,5.4,5.5,201216.0
2024-03-14,5.35,5.52,5.35,5.435,195997.0
2024-03-15,5.435,5.455,5.295,5.295,3678908.0
2024-03-18,5.295,5.35,5.235,5.32,77106.0
2024-03-19,5.32,5.33,5.245,5.295,62416.0
2024-03-20,5.295,5.34,5.235,5.305,264811.0
2024-03-21,5.22,5.37,5.22,5.34,64580.0
2024-03-22,5.36,5.415,5.315,5.34,158382.0
2024-03-25,5.36,5.435,5.315,5.415,233638.0
2024-03-26,5.39,5.405,5.34,5.36,108393.0
2024-03-27,5.405,5.415,5.34,5.38,158426.0
2024-03-28,5.4,5.4,5.285,5.285,132126.0
2024-04-02,5.245,5.34,5.21,5.315,178131.0
2024-04-03,5.315,5.315,5.095,5.125,135191.0
2024-04-04,5.105,5.265,5.105,5.265,131657.0
2024-04-05,5.145,5.145,4.98,5.06,513343.0
2024-04-08,5.065,5.145,5.06,5.075,126340.0
2024-04-09,5.085,5.095,5.02,5.05,76630.0
2024-04-10,5.06,5.115,5.04,5.115,188822.0
2024-04-11,5.085,5.095,5.03,5.075,177571.0
2024-04-12,5.06,5.085,5.04,5.065,140072.0
2024-04-15,5.06,5.06,4.945,4.98,89888.0
2024-04-16,4.965,5.03,4.935,4.935,145843.0
2024-04-17,4.925,5.06,4.87,5.06,344886.0
2024-04-18,5.05,5.06,5.01,5.06,128979.0
2024-04-19,5.04,5.095,5.04,5.065,194065.0
2024-04-22,5.06,5.22,5.06,5.22,166106.0
2024-04-23,5.2,5.21,5.135,5.135,51959.0
2024-04-24,5.15,5.23,5.075,5.075,131739.0
2024-04-26,5.065,5.075,5.02,5.03,166246.0
2024-04-29,5.04,5.04,5.04,5.04,8975.0
2024-04-30,5.18,5.18,5.05,5.06,49854.0
2024-05-01,5.03,5.125,4.955,5.0,128618.0
2024-05-02,4.99,5.075,4.99,5.06,60821.0
2024-05-03,5.095,5.135,5.065,5.085,91712.0
2024-05-06,5.15,5.22,5.105,5.18,136984.0
2024-05-07,5.225,5.245,5.17,5.18,35058.0
2024-05-08,5.18,5.33,5.18,5.295,146142.0
2024-05-09,5.34,5.34,5.22,5.23,90135.0
2024-05-10,5.21,5.34,5.21,5.34,103112.0
2024-05-13,5.34,5.34,5.245,5.265,74900.0
2024-05-14,5.265,5.265,5.21,5.23,86138.0
2024-05-15,5.255,5.265,5.21,5.23,123707.0
2024-05-16,5.23,5.32,5.2,5.295,226038.0
2024-05-17,5.295,5.295,5.235,5.295,108504.0
2024-05-20,5.38,5.38,5.235,5.245,61509.0
2024-05-21,5.23,5.285,5.23,5.235,20535.0
2024-05-22,5.295,5.295,5.2,5.21,37497.0
2024-05-23,5.2,5.2,5.135,5.145,34179.0
2024-05-24,5.125,5.17,5.06,5.105,43705.0
2024-05-27,5.105,5.235,5.01,5.21,100625.0
2024-05-28,5.235,5.235,5.105,5.105,50351.0
2024-05-29,5.125,5.125,5.01,5.105,60533.0
2024-05-30,5.095,5.125,5.03,5.115,49609.0
2024-05-31,5.085,5.15,5.075,5.15,93562.0
2024-06-03,5.18,5.265,5.145,5.19,110449.0
2024-06-04,5.245,5.245,5.135,5.2,167892.0
2024-06-05,5.16,5.235,5.16,5.23,160692.0
2024-06-06,5.245,5.33,5.18,5.33,187471.0
2024-06-07,5.21,5.295,5.17,5.2,159878.0
2024-06-11,5.295,5.295,5.2,5.235,76677.0
2024-06-12,5.265,5.265,5.18,5.235,30251.0
2024-06-13,5.305,5.405,5.265,5.39,101080.0
2024-06-14,5.39,5.405,5.36,5.38,58969.0
2024-06-17,5.37,5.465,5.32,5.455,100824.0
2024-06-18,5.455,5.475,5.415,5.425,40332.0
2024-06-19,5.455,5.475,5.415,5.475,77594.0
2024-06-20,5.32,5.495,5.32,5.495,79688.0
2024-06-21,5.495,5.625,5.405,5.405,275866.0
2024-06-24,5.435,5.485,5.405,5.435,94911.0
2024-06-25,5.435,5.475,5.38,5.435,44596.0
2024-06-26,5.415,5.415,5.34,5.39,82467.0
2024-06-27,5.485,5.485,5.295,5.35,156625.0
2024-06-28,5.4,5.465,5.35,5.445,40169.0
2024-07-01,5.455,5.465,5.415,5.455,81619.0
2024-07-02,5.435,5.465,5.425,5.455,52375.0
2024-07-03,5.425,5.455,5.39,5.4,69882.0
2024-07-04,5.465,5.465,5.37,5.445,43466.0
2024-07-05,5.425,5.485,5.325,5.39,121918.0
2024-07-08,5.39,5.475,5.35,5.475,74434.0
2024-07-09,5.485,5.495,5.435,5.475,97659.0
2024-07-10,5.425,5.605,5.39,5.58,217612.0
2024-07-11,5.585,5.67,5.56,5.635,170228.0
2024-07-12,5.625,5.625,5.5,5.54,120722.0
2024-07-15,5.58,5.585,5.47,5.53,94871.0
2024-07-16,5.52,5.53,5.455,5.475,47547.0
2024-07-17,5.495,5.53,5.4,5.5,222362.0
2024-07-18,5.52,5.53,5.445,5.445,88832.0
2024-07-19,5.455,5.53,5.435,5.53,114012.0
2024-07-22,5.53,5.54,5.5,5.51,58180.0
2024-07-23,5.53,5.58,5.53,5.54,85063.0
2024-07-24,5.52,5.585,5.51,5.53,102421.0
2024-07-25,5.615,5.615,5.485,5.53,32962.0
2024-07-26,5.495,5.55,5.485,5.55,88855.0
2024-07-29,5.58,5.58,5.5,5.54,51916.0
2024-07-30,5.57,5.58,5.52,5.56,55252.0
2024-07-31,5.56,5.775,5.53,5.67,195445.0
2024-08-01,5.72,5.75,5.635,5.645,72338.0
2024-08-02,5.625,5.655,5.585,5.645,48667.0
2024-08-05,5.56,5.56,5.405,5.425,109930.0
2024-08-06,5.305,5.455,5.18,5.405,102312.0
2024-08-07,5.465,5.5,5.39,5.465,114134.0
2024-08-08,5.69,5.69,5.39,5.4,69808.0
2024-08-09,5.445,5.455,5.35,5.445,78302.0
2024-08-12,5.595,5.595,5.445,5.485,20641.0
2024-08-13,5.54,5.765,5.51,5.71,122708.0
2024-08-14,5.72,5.815,5.625,5.67,132081.0
2024-08-15,5.72,5.72,5.615,5.635,55422.0
2024-08-16,5.67,5.73,5.605,5.605,39958.0
2024-08-19,5.645,5.69,5.585,5.615,52562.0
2024-08-20,5.625,5.645,5.53,5.53,56896.0
2024-08-21,5.57,5.58,5.51,5.58,44645.0
2024-08-22,5.625,5.625,5.495,5.53,58217.0
2024-08-23,5.625,5.625,5.485,5.53,32947.0
2024-08-26,5.595,5.625,5.52,5.58,55287.0
2024-08-27,5.58,5.605,5.275,5.425,125237.0
2024-08-28,5.35,5.54,5.35,5.51,84466.0
2024-08-29,5.605,5.655,5.53,5.655,68881.0
2024-08-30,5.64,5.795,5.575,5.765,124381.0
2024-09-02,5.825,5.825,5.72,5.815,93460.0
2024-09-03,5.825,5.865,5.8,5.865,137953.0
2024-09-04,5.825,5.825,5.575,5.635,142050.0
2024-09-05,5.655,5.655,5.5,5.54,45873.0
2024-09-06,5.54,5.69,5.54,5.625,107888.0
2024-09-09,5.575,5.745,5.575,5.635,129730.0
2024-09-10,5.7,5.77,5.585,5.69,146238.0
2024-09-11,5.69,5.69,5.52,5.575,129844.0
2024-09-12,5.595,5.73,5.575,5.7,108536.0
2024-09-13,5.75,5.885,5.74,5.77,134505.0
2024-09-16,5.77,5.78,5.675,5.74,52023.0
2024-09-17,5.74,5.75,5.625,5.625,47414.0
2024-09-18,5.625,5.645,5.55,5.565,62135.0
2024-09-19,5.71,5.71,5.44,5.44,81404.0
2024-09-20,5.46,5.71,5.46,5.685,235426.0
2024-09-23,5.54,5.625,5.51,5.53,166210.0
2024-09-24,5.51,5.53,5.405,5.425,133111.0
2024-09-25,5.45,5.47,5.335,5.435,128681.0
2024-09-26,5.5,5.5,5.425,5.425,114026.0
2024-09-27,5.435,5.47,5.415,5.44,327434.0
2024-09-30,5.435,5.595,5.435,5.56,187958.0
2024-10-01,5.575,5.625,5.5,5.615,84604.0
2024-10-02,5.575,5.615,5.49,5.49,59218.0
2024-10-03,5.685,5.685,5.5,5.565,72953.0
2024-10-04,5.55,5.565,5.445,5.54,259896.0
2024-10-07,5.575,5.575,5.51,5.575,41829.0
2024-10-08,5.54,5.565,5.5,5.56,90819.0
2024-10-09,5.51,5.615,5.51,5.565,64892.0
2024-10-10,5.53,5.585,5.52,5.52,40361.0
2024-10-11,5.53,5.575,5.47,5.48,59920.0
2024-10-14,5.51,5.535,5.405,5.48,261608.0
2024-10-15,5.47,5.51,5.435,5.45,135805.0
2024-10-16,5.45,5.47,5.425,5.45,174176.0
2024-10-17,5.45,5.5,5.44,5.5,126786.0
2024-10-18,5.5,5.5,5.395,5.48,232174.0
2024-10-21,5.435,5.53,5.405,5.48,80325.0
2024-10-22,5.405,5.615,5.405,5.585,100276.0
2024-10-23,5.655,5.7,5.54,5.575,167698.0
2024-10-24,5.72,5.72,5.54,5.605,103884.0
2024-10-25,5.605,5.815,5.605,5.79,110052.0
2024-10-28,5.79,5.79,5.7,5.76,79500.0
2024-10-29,5.77,5.8,5.75,5.76,81467.0
2024-10-30,5.78,5.84,5.75,5.81,133972.0
2024-10-31,5.685,5.855,5.685,5.825,76673.0
2024-11-01,5.825,5.825,5.75,5.815,62317.0
2024-11-04,5.825,5.895,5.79,5.8,133926.0
2024-11-05,5.77,5.815,5.72,5.78,41174.0
2024-11-06,5.79,5.845,5.77,5.77,48563.0
2024-11-07,5.815,5.925,5.75,5.76,141105.0
2024-11-08,5.77,5.8,5.72,5.72,61016.0
2024-11-11,5.685,5.72,5.645,5.69,92192.0
2024-11-12,5.7,5.79,5.69,5.71,235022.0
2024-11-13,5.72,5.78,5.53,5.53,194925.0
2024-11-14,5.53,5.645,5.53,5.575,27211.0
2024-11-15,5.585,5.625,5.53,5.53,37599.0
2024-11-18,5.53,5.575,5.48,5.55,112032.0
2024-11-19,5.53,5.53,5.395,5.47,50357.0
2024-11-20,5.45,5.51,5.32,5.51,152949.0
2024-11-21,5.51,5.635,5.47,5.54,180413.0
2024-11-22,5.605,5.605,5.45,5.55,82833.0
2024-11-25,5.575,5.605,5.535,5.605,87243.0
2024-11-26,5.605,5.665,5.55,5.635,143974.0
2024-11-27,5.665,5.675,5.585,5.625,101936.0
2024-11-28,5.625,5.78,5.625,5.77,169145.0
2024-11-29,5.78,5.79,5.73,5.73,46060.0
2024-12-02,5.77,5.77,5.645,5.73,36299.0
2024-12-03,5.72,5.73,5.595,5.625,84450.0
2024-12-04,5.585,5.605,5.52,5.605,117967.0
2024-12-05,5.55,5.665,5.55,5.645,42962.0
2024-12-06,5.665,5.74,5.615,5.69,257244.0
2024-12-09,5.69,5.69,5.615,5.645,49278.0
2024-12-10,5.645,5.655,5.55,5.635,141756.0
2024-12-11,5.635,5.675,5.55,5.635,96046.0
2024-12-12,5.655,5.7,5.615,5.665,80946.0
2024-12-13,5.565,5.7,5.565,5.655,169994.0
2024-12-16,5.655,5.685,5.5,5.56,224206.0
2024-12-17,5.56,5.575,5.5,5.52,69797.0
2024-12-18,5.595,5.595,5.5,5.565,191716.0
2024-12-19,5.54,5.54,5.335,5.45,247580.0
2024-12-20,5.365,5.46,5.365,5.395,152226.0
2024-12-23,5.365,5.5,5.365,5.5,41054.0
2024-12-24,5.53,5.665,5.53,5.665,112309.0
2024-12-27,5.615,5.655,5.585,5.635,75714.0
2024-12-30,5.615,5.675,5.585,5.625,56270.0
2024-12-31,5.645,5.685,5.625,5.645,46133.0
2025-01-02,5.655,5.665,5.575,5.625,73279.0
2025-01-03,5.645,5.695,5.645,5.675,102285.0
2025-01-06,5.645,5.675,5.56,5.585,35669.0
2025-01-07,5.645,5.65,5.55,5.585,60300.0
2025-01-08,5.575,5.605,5.53,5.595,160389.0
2025-01-09,5.615,5.625,5.585,5.605,53729.0
2025-01-10,5.585,5.625,5.55,5.585,51257.0
2025-01-13,5.54,5.565,5.49,5.51,83177.0
2025-01-14,5.53,5.565,5.44,5.46,81621.0
2025-01-15,5.5,5.565,5.48,5.5,45203.0
2025-01-16,5.5,5.595,5.5,5.595,100540.0
2025-01-17,5.56,5.615,5.56,5.595,67850.0
2025-01-20,5.575,5.655,5.565,5.595,82855.0
2025-01-21,5.615,5.645,5.54,5.54,69558.0
2025-01-22,5.54,5.625,5.54,5.565,37770.0
2025-01-23,5.54,5.565,5.5,5.55,53249.0
2025-01-24,5.52,5.565,5.49,5.565,78367.0
2025-01-28,5.54,5.635,5.54,5.635,32889.0
2025-01-29,5.635,5.655,5.585,5.625,101458.0
2025-01-30,5.55,5.655,5.55,5.625,52567.0
2025-01-31,5.55,5.7,5.55,5.7,73689.0
2025-02-03,5.645,5.665,5.565,5.565,31544.0
2025-02-04,5.635,5.645,5.595,5.625,65205.0
2025-02-05,5.625,5.72,5.62,5.7,80260.0
2025-02-06,5.7,5.74,5.675,5.71,42941.0
2025-02-07,5.74,5.76,5.645,5.645,53154.0
2025-02-10,5.645,5.72,5.615,5.72,30033.0
2025-02-11,5.675,5.71,5.655,5.685,25793.0
2025-02-12,5.685,5.685,5.615,5.645,104767.0
2025-02-13,5.685,5.685,5.575,5.665,66396.0
2025-02-14,5.665,5.79,5.615,5.76,136618.0
2025-02-17,5.77,5.77,5.645,5.665,118004.0
2025-02-18,5.645,5.71,5.605,5.645,112587.0
2025-02-19,5.685,5.685,5.565,5.605,64153.0
2025-02-20,5.695,5.7,5.55,5.575,175179.0
2025-02-21,5.625,5.625,5.49,5.565,62502.0
2025-02-24,5.48,5.48,5.155,5.21,341019.0
2025-02-25,5.19,5.28,5.01,5.19,385981.0
2025-02-26,5.175,5.29,5.175,5.185,190939.0
2025-02-27,5.54,5.54,5.22,5.24,269349.0
2025-02-28,5.22,5.3,5.2,5.21,191006.0
2025-03-03,5.415,5.445,5.19,5.215,147916.0
2025-03-04,5.18,5.255,5.14,5.14,184596.0
2025-03-05,5.14,5.17,5.11,5.15,208853.0
2025-03-06,5.19,5.2,5.08,5.14,265017.0
2025-03-07,5.15,5.18,5.1,5.13,197314.0
2025-03-10,5.13,5.17,5.08,5.09,194878.0
2025-03-11,5.09,5.09,4.985,5.07,151581.0
2025-03-12,5.09,5.09,4.96,4.99,174703.0
2025-03-13,5.01,5.04,4.915,4.925,125090.0
2025-03-14,4.945,5.12,4.945,5.09,137822.0
2025-03-17,5.16,5.2,5.06,5.08,146891.0
2025-03-18,5.13,5.16,5.08,5.08,108247.0
2025-03-19,5.02,5.11,5.02,5.08,188915.0
2025-03-20,5.08,5.15,5.08,5.15,56645.0
2025-03-21,5.15,5.17,5.1,5.13,110877.0
2025-03-24,5.18,5.19,5.09,5.11,88473.0
2025-03-25,5.19,5.2,5.12,5.16,57248.0
2025-03-26,5.18,5.255,5.16,5.235,102296.0
2025-03-27,5.245,5.275,5.21,5.225,88463.0
2025-03-28,5.255,5.275,5.19,5.265,118940.0
2025-03-31,5.2,5.255,5.16,5.205,117760.0
2025-04-01,5.275,5.275,5.19,5.205,74285.0
2025-04-02,5.215,5.225,5.16,5.16,39655.0
2025-04-03,5.18,5.2,5.115,5.17,71589.0
2025-04-04,5.215,5.215,4.99,5.09,314025.0
2025-04-07,4.855,5.01,4.705,4.97,388960.0
2025-04-08,5.0,5.14,5.0,5.08,163749.0
2025-04-09,5.2,5.215,4.955,4.955,162228.0
2025-04-10,5.06,5.16,5.03,5.13,149829.0
2025-04-11,5.17,5.17,5.07,5.1,123896.0
2025-04-14,5.2,5.235,5.1,5.13,196784.0
2025-04-15,5.13,5.16,5.05,5.09,88650.0
2025-04-16,5.1,5.12,4.98,5.02,122496.0
2025-04-17,4.98,5.07,4.96,5.04,64232.0
2025-04-22,5.06,5.06,4.99,5.03,116580.0
2025-04-23,5.12,5.13,5.03,5.09,163981.0
2025-04-24,5.11,5.235,5.09,5.18,55777.0
2025-04-28,5.1,5.2,5.05,5.05,113013.0
2025-04-29,5.1,5.15,5.06,5.08,241733.0
2025-04-30,5.08,5.08,5.01,5.08,208888.0
2025-05-01,5.04,5.09,4.995,5.06,181753.0
2025-05-02,5.06,5.1,5.0,5.05,253295.0
2025-05-05,5.07,5.07,5.01,5.03,152137.0
2025-05-06,5.05,5.07,5.01,5.05,156120.0
2025-05-07,5.08,5.08,4.97,4.98,95420.0
2025-05-08,4.98,4.99,4.925,4.96,85334.0
2025-05-09,5.0,5.01,4.945,5.0,85969.0
2025-05-12,5.05,5.05,4.905,4.915,97401.0
2025-05-13,4.935,5.01,4.925,4.97,124900.0
2025-05-14,5.01,5.01,4.905,4.915,68720.0
2025-05-15,4.915,4.915,4.705,4.715,145016.0
2025-05-16,4.725,4.865,4.68,4.69,559511.0
2025-05-19,4.69,4.815,4.69,4.735,164711.0
2025-05-20,4.755,4.755,4.7,4.745,168078.0
2025-05-21,4.745,4.755,4.595,4.63,253666.0
2025-05-22,4.59,4.64,4.55,4.57,265383.0
2025-05-23,4.56,4.62,4.51,4.53,321877.0
2025-05-26,4.51,4.57,4.47,4.47,192591.0
2025-05-27,4.215,4.445,4.12,4.375,1316440.0
2025-05-28,4.405,4.445,4.345,4.385,498214.0
2025-05-29,4.395,4.445,4.285,4.355,330704.0
2025-05-30,4.355,4.445,4.315,4.405,497779.0
2025-06-02,4.405,4.415,4.325,4.325,362952.0
2025-06-03,4.365,4.405,4.245,4.405,368823.0
2025-06-04,4.365,4.415,4.335,4.365,299482.0
2025-06-05,4.405,4.445,4.345,4.405,398812.0
2025-06-06,4.395,4.425,4.335,4.345,218636.0
2025-06-10,4.355,4.395,4.295,4.335,299923.0
2025-06-11,4.355,4.46,4.315,4.445,402103.0
2025-06-12,4.405,4.425,4.345,4.375,429769.0
2025-06-13,4.375,4.445,4.345,4.405,332906.0
2025-06-16,4.415,4.6,4.385,4.54,457471.0
2025-06-17,4.54,4.54,4.46,4.53,440937.0
2025-06-18,4.53,4.54,4.415,4.445,247351.0
2025-06-19,4.5,4.5,4.295,4.305,450726.0
2025-06-20,4.305,4.405,4.225,4.375,206381.0
2025-06-23,4.365,4.375,4.215,4.365,299343.0
2025-06-24,4.215,4.425,4.215,4.325,325679.0
2025-06-25,4.315,4.425,4.295,4.355,401431.0
2025-06-26,4.335,4.395,4.305,4.365,126029.0
2025-06-27,4.365,4.45,4.345,4.405,231507.0
2025-06-30,4.365,4.47,4.365,4.445,182600.0
2025-07-01,4.445,4.48,4.375,4.385,82411.0
2025-07-02,4.375,4.45,4.375,4.45,121524.0
2025-07-03,4.46,4.48,4.365,4.435,130411.0
2025-07-04,4.48,4.52,4.425,4.48,146354.0
2025-07-07,4.49,4.54,4.45,4.46,114825.0
2025-07-08,4.48,4.49,4.445,4.45,114385.0
2025-07-09,4.48,4.56,4.45,4.53,123199.0
2025-07-10,4.51,4.62,4.49,4.53,71889.0
2025-07-11,4.53,4.61,4.5,4.54,59453.0
2025-07-14,4.56,4.715,4.54,4.7,199620.0
2025-07-15,4.7,4.7,4.57,4.64,117951.0
2025-07-16,4.64,4.67,4.57,4.6,182373.0
2025-07-17,4.6,4.65,4.565,4.59,163180.0
2025-07-18,4.64,4.735,4.595,4.65,655724.0
2025-07-21,4.68,4.68,4.52,4.53,161589.0
2025-07-22,4.53,4.62,4.52,4.52,155363.0
2025-07-23,4.56,4.6,4.51,4.54,147944.0
2025-07-24,4.54,4.63,4.54,4.59,170873.0
2025-07-25,4.62,4.705,4.605,4.69,194493.0
2025-07-28,4.69,4.755,4.68,4.725,216264.0
2025-07-29,4.725,4.725,4.65,4.69,108356.0
2025-07-30,4.69,4.705,4.66,4.66,115399.0
2025-07-31,4.705,4.705,4.53,4.56,143046.0
2025-08-01,4.57,4.57,4.445,4.46,163657.0
2025-08-04,4.46,4.54,4.445,4.47,115407.0
2025-08-05,4.49,4.72,4.435,4.705,637566.0
2025-08-06,4.725,4.725,4.57,4.62,297810.0
2025-08-07,4.62,4.755,4.61,4.725,213596.0
2025-08-08,4.72,4.72,4.61,4.61,98753.0
2025-08-11,4.66,4.715,4.61,4.7,112483.0
2025-08-12,4.66,4.715,4.66,4.715,102118.0
2025-08-13,4.66,4.795,4.66,4.765,89361.0
2025-08-14,4.765,4.79,4.705,4.725,106217.0
2025-08-15,4.725,4.775,4.715,4.735,62650.0
2025-08-18,4.775,4.815,4.735,4.765,99294.0
2025-08-19,4.785,4.83,4.755,4.785,81637.0
2025-08-20,4.805,4.925,4.765,4.815,283974.0
2025-08-21,4.845,4.885,4.7,4.735,86829.0
2025-08-22,4.765,4.855,4.725,4.815,200825.0
2025-08-25,4.875,4.885,4.765,4.815,178688.0
2025-08-26,4.845,4.99,4.805,4.935,526211.0
2025-08-27,4.96,5.01,4.945,4.955,239580.0
2025-08-28,4.97,5.12,4.945,5.1,318921.0
2025-08-29,5.08,5.11,5.04,5.08,217658.0
2025-09-01,5.14,5.26,5.06,5.07,287180.0
2025-09-02,5.06,5.12,5.02,5.05,160873.0
2025-09-03,5.04,5.07,4.945,4.95,157131.0
2025-09-04,4.93,5.12,4.92,5.07,185915.0
2025-09-05,5.07,5.19,5.06,5.08,254693.0
2025-09-08,5.1,5.1,5.01,5.05,93424.0
2025-09-09,5.05,5.06,4.99,4.99,95771.0
2025-09-10,5.0,5.03,4.9,4.95,141635.0
2025-09-11,5.0,5.0,4.89,4.89,58316.0
2025-09-12,4.65,4.94,4.62,4.9,95547.0
2025-09-15,4.88,4.92,4.83,4.9,140763.0
2025-09-16,4.91,4.92,4.82,4.82,86432.0
2025-09-17,4.83,4.96,4.81,4.82,119555.0
2025-09-18,4.82,4.87,4.8,4.84,106748.0
2025-09-19,4.85,4.92,4.85,4.86,259346.0
2025-09-22,4.9,4.935,4.83,4.89,87391.0
2025-09-23,4.93,4.98,4.87,4.93,392286.0
2025-09-24,4.93,4.93,4.88,4.89,126683.0
2025-09-25,5.0,5.0,4.91,4.97,71103.0
2025-09-26,4.98,5.08,4.97,5.08,127952.0
2025-09-29,5.1,5.16,5.08,5.12,105213.0
2025-09-30,5.07,5.13,5.06,5.11,163890.0
2025-10-01,5.09,5.15,5.03,5.04,219283.0
2025-10-02,5.05,5.15,5.04,5.14,139244.0
2025-10-03,5.15,5.18,5.11,5.13,199088.0
2025-10-06,5.16,5.19,5.12,5.12,76368.0
2025-10-07,5.19,5.19,5.08,5.15,122282.0
2025-10-08,5.11,5.14,5.06,5.06,57747.0
2025-10-09,5.15,5.2,5.11,5.17,88884.0
2025-10-10,5.145,5.18,5.085,5.09,133441.0
2025-10-13,5.06,5.1,5.01,5.01,61726.0
2025-10-14,5.05,5.11,4.98,5.08,155174.0
2025-10-15,5.08,5.14,5.06,5.11,79133.0
2025-10-16,5.14,5.14,5.06,5.1,43941.0
2025-10-17,5.1,5.1,5.01,5.02,74112.0
2025-10-20,5.02,5.02,4.93,4.96,221704.0
2025-10-21,4.96,5.02,4.93,4.98,192463.0
2025-10-22,4.95,5.03,4.92,5.03,168933.0
2025-10-23,4.94,5.0,4.93,4.95,122772.0
2025-10-24,4.94,4.95,4.9,4.9,149211.0
2025-10-27,4.9,4.94,4.85,4.9,349587.0
2025-10-28,4.91,4.91,4.84,4.87,49277.0
2025-10-29,4.95,4.95,4.83,4.84,81561.0
2025-10-30,4.85,4.88,4.79,4.84,405974.0
2025-10-31,4.84,5.02,4.84,5.02,384388.0
2025-11-03,5.03,5.03,4.84,4.87,266496.0
2025-11-04,4.8,4.88,4.77,4.8,166540.0
2025-11-05,4.85,4.875,4.69,4.72,151655.0
2025-11-06,4.72,4.76,4.68,4.69,308702.0
2025-11-07,4.67,4.72,4.58,4.63,343696.0
2025-11-10,4.66,4.66,4.59,4.62,98316.0
2025-11-11,4.61,4.76,4.6,4.76,275644.0
2025-11-12,4.62,4.86,4.62,4.78,213220.0
2025-11-13,4.82,4.86,4.66,4.72,292266.0
2025-11-14,4.87,4.89,4.69,4.82,139007.0
2025-11-17,4.79,4.89,4.79,4.86,131469.0
2025-11-18,4.84,4.95,4.8,4.84,244658.0
2025-11-19,4.805,4.87,4.78,4.81,96050.0
2025-11-20,4.86,4.89,4.82,4.83,133627.0
2025-11-21,4.8,4.8,4.735,4.75,67467.0
2025-11-24,4.75,4.82,4.75,4.81,77360.0
2025-11-25,4.85,4.92,4.81,4.88,150739.0
2025-11-26,4.85,4.91,4.835,4.88,147877.0