Date,Open,High,Low,Close,Volume
2019-04-08,4.064381677180415,4.785016706829392,4.035556166034277,4.785016706829392,412515.0
2019-04-09,4.871493493857577,4.871493493857577,4.554414193460621,4.612064950360024,38784.0
2019-04-10,4.606300112133728,4.606300112133728,4.43911276606758,4.43911276606758,25506.0
2019-04-11,4.381461364444984,4.381461364444984,4.0355565705231,4.070147022425241,40482.0
2019-04-12,4.318044831900546,4.318044831900546,4.2603940862951495,4.266159298305909,10065.0
2019-04-15,4.260394382364622,4.266159594776026,4.260394382364622,4.260394382364622,13899.0
2019-04-16,4.237334523603079,4.237334523603079,4.150858252733529,4.208509283246887,19191.0
2019-04-17,4.208508502154863,4.208508502154863,4.150857482341436,4.17968299224815,3380.0
2019-04-18,4.179683173486535,4.179683173486535,4.064381678660879,4.064381678660879,12515.0
2019-04-23,4.041321554477538,4.041321554477538,3.574349792986601,3.747302317605501,22118.0
2019-04-24,3.7473025575460137,3.804953311143549,3.7473025575460137,3.7645979210755134,6500.0
2019-04-26,3.804953067511648,3.804953067511648,3.747302317605501,3.747302317605501,287.0
2019-04-29,3.747302317605501,3.747302317605501,3.747302317605501,3.747302317605501,2998.0
2019-04-30,3.747302317605501,3.747302317605501,3.7415371051646567,3.747302317605501,2100.0
2019-05-01,3.747302317605501,3.747302317605501,3.747302317605501,3.747302317605501,0.0
2019-05-02,3.6896521914942375,3.74730295114717,3.5743503972878674,3.6320014318413056,23400.0
2019-05-03,3.6320014318413056,3.6320014318413056,3.6320014318413056,3.6320014318413056,350.0
2019-05-06,3.6320009821582415,3.6435311326612654,3.516699202227546,3.6377659199595183,8557.0
2019-05-07,3.574350233531118,3.574350233531118,3.516699476519422,3.516699476519422,22722.0
2019-05-08,3.574350347224595,3.574350347224595,3.574350347224595,3.574350347224595,7000.0
2019-05-09,3.5628197546143503,3.5628197546143503,3.5051690029022358,3.5051690029022344,24077.0
2019-05-10,3.476343969799533,3.476343969799533,3.459048605814249,3.459048605814249,44043.0
2019-05-13,3.459048270729607,3.459048270729607,3.4013975211975382,3.4013975211975382,19488.0
2019-05-14,3.3725723356887958,3.459048605814249,3.3725723356887958,3.459048605814249,6100.0
2019-05-15,3.459048605814249,3.459048605814249,3.459048605814249,3.459048605814249,1928.0
2019-05-16,3.459048605814249,3.459048605814249,3.459048605814249,3.459048605814249,2800.0
2019-05-17,3.4475184547908877,3.459048605814249,3.4475184547908877,3.459048605814249,1650.0
2019-05-20,3.459048605814249,3.459048605814249,3.459048605814249,3.459048605814249,10000.0
2019-05-21,3.459048270729607,3.459048270729607,3.4013975211975382,3.4013975211975382,4000.0
2019-05-22,3.401397615534908,3.401397615534908,3.3437468644039026,3.3437468644039026,20300.0
2019-05-23,3.3437468644039026,3.3437468644039026,3.3437468644039026,3.3437468644039026,26000.0
2019-05-24,3.459048605814249,3.459048605814249,3.459048605814249,3.459048605814249,1712.0
2019-05-27,3.3668071648563043,3.3668071648563043,3.3437468644039026,3.3437468644039026,6390.0
2019-05-28,3.3437468644039026,3.3437468644039026,3.3437468644039026,3.3437468644039026,0.0
2019-05-29,3.3437468644039026,3.3437468644039026,3.3437468644039026,3.3437468644039026,0.0
2019-05-30,3.3437468644039026,3.3437468644039026,3.3437468644039026,3.3437468644039026,0.0
2019-05-31,3.3437468644039026,3.3437468644039026,3.3437468644039026,3.3437468644039026,0.0
2019-06-03,3.34374677166547,3.4013975211975382,3.34374677166547,3.4013975211975382,8504.0
2019-06-04,3.401397159026553,3.401397159026553,3.34374641563297,3.349511352522114,3682.0
2019-06-05,3.3725721025191717,3.3725721025191717,3.3437468644039026,3.3437468644039026,10050.0
2019-06-06,3.355276998041391,3.3725720858449515,3.355276998041391,3.3725720858449515,30161.0
2019-06-07,3.372572008981276,3.4013975211975382,3.372572008981276,3.4013975211975382,9592.0
2019-06-11,3.343746847872194,3.3725720858449515,3.343746847872194,3.3725720858449515,14001.0
2019-06-12,3.3956321923191863,3.3956321923191863,3.3668069559921263,3.3668069559921263,2850.0
2019-06-13,3.3668069559921263,3.3668069559921263,3.3668069559921263,3.3668069559921263,3750.0
2019-06-14,3.29762597229495,3.3725720858449515,3.29762597229495,3.3725720858449515,7606.0
2019-06-17,3.372572481473799,3.372572481473799,3.286096207610267,3.286096207610267,2629.0
2019-06-18,3.286095551758284,3.286095551758284,3.2399749548761307,3.2399749548761307,3782.0
2019-06-19,3.286096111908624,3.286096111908624,3.199620115464046,3.1996201154640453,9400.0
2019-06-20,3.2053850536067894,3.2053850536067894,3.199620115464046,3.1996201154640453,3476.0
2019-06-21,3.199620115464046,3.199620115464046,3.199620115464046,3.1996201154640453,204.0
2019-06-24,3.20538457736627,3.20538457736627,3.113143381583209,3.11314338158321,9800.0
2019-06-25,3.026667212802701,3.055492724789575,3.026667212802701,3.055492724789575,2162.0
2019-06-26,3.0554930358831105,3.1419690308473345,3.0554930358831105,3.1419690308473345,1910.0
2019-06-27,3.1419690308473345,3.1419690308473345,2.969016766018403,3.1419690308473345,9258.0
2019-06-28,3.141968896705841,3.3149214290513163,3.141968896705841,3.3149214290513163,11151.0
2019-07-01,3.3437468644039026,3.459048366665913,3.3437468644039026,3.3437468644039026,43687.0
2019-07-02,3.3091561388248345,3.3091561388248345,3.303391201161967,3.303391201161966,4980.0
2019-07-03,3.286095771261432,3.286095771261432,3.2803308337162997,3.2860957712614307,7501.0
2019-07-04,3.286095819025774,3.286095819025774,3.170794317442592,3.170794317442592,23200.0
2019-07-05,3.170794317442592,3.170794317442592,3.170794317442592,3.170794317442592,2000.0
2019-07-08,3.182324467600911,3.182324467600911,3.170794317442592,3.170794317442592,5015.0
2019-07-09,3.2169142964574857,3.2803302475243266,3.141968197460347,3.1419681974603475,14100.0
2019-07-10,3.170794317442592,3.170794317442592,3.170794317442592,3.170794317442592,19331.0
2019-07-11,3.3645644506542,3.3645644506542,3.181042636665836,3.181042636665836,13280.0
2019-07-12,3.205511951472059,3.205511951472059,3.1749251790541133,3.1749251790541133,7619.0
2019-07-15,3.1565739431474733,3.1565739431474733,3.1321044003091174,3.1382219318686877,4190.0
2019-07-16,3.1198688549272355,3.1198688549272355,2.936347329166744,2.936347329166744,32532.0
2019-07-17,2.9485821818361138,3.058695100439991,2.9485821818361138,2.966934189086812,27842.0
2019-07-18,2.9975212567711704,2.9975212567711704,2.966934189086812,2.966934189086812,7930.0
2019-07-19,2.966934189086812,2.966934189086812,2.966934189086812,2.966934189086812,0.0
2019-07-22,3.028108032755633,3.028108032755633,2.966934189086812,2.966934189086812,1391.0
2019-07-23,2.997521171086908,2.997521171086908,2.936347329166744,2.936347329166744,16878.0
2019-07-24,2.966934189086812,2.966934189086812,2.966934189086812,2.966934189086812,2261.0
2019-07-25,2.9669340894599965,2.9669340894599965,2.875173181188061,2.8751731811880616,10667.0
2019-07-26,2.875173181188061,2.875173181188061,2.875173181188061,2.8751731811880616,3006.0
2019-07-29,2.875173181188061,2.875173181188061,2.875173181188061,2.8751731811880616,12270.0
2019-07-30,2.875173181188061,2.875173181188061,2.875173181188061,2.8751731811880616,3524.0
2019-07-31,2.8751731955466924,2.997521171086908,2.8751731955466924,2.936347329166744,39145.0
2019-08-01,2.930229799124784,2.936347329166744,2.930229799124784,2.936347329166744,2212.0
2019-08-02,2.9363472407194875,2.9363472407194875,2.8812906387997845,2.8812906387997845,3525.0
2019-08-05,2.8812906387997845,2.8812906387997845,2.8812906387997845,2.8812906387997845,0.0
2019-08-06,2.9057603341821108,2.930229871555021,2.875173266616025,2.930229871555021,5418.0
2019-08-07,2.9241126280125718,2.9241126280125718,2.9241126280125718,2.9241126280125718,21.0
2019-08-08,2.924112633061741,2.930229871555021,2.8139994231837493,2.930229871555021,8698.0
2019-08-09,2.930230007756971,2.930230007756971,2.850703861748557,2.905760469246676,4789.0
2019-08-12,2.9057602478453357,2.9057602478453357,2.875173181188061,2.8751731811880616,3743.0
2019-08-13,2.875173181188061,2.875173181188061,2.8139993395734,2.8751731811880616,59927.0
2019-08-14,2.813999588534646,2.813999588534646,2.7528257415077886,2.7528257415077886,2179.0
2019-08-15,2.752825407670396,2.813999247278652,2.752825407670396,2.813999247278652,3900.0
2019-08-16,2.844586321267993,2.844586321267993,2.844586321267993,2.844586321267993,8890.0
2019-08-19,2.8445866578980303,2.8690561967087733,2.7528257415077886,2.7528257415077886,23607.0
2019-08-20,2.7589433453262604,2.7589433453262604,2.7467082838960653,2.7467082838960653,2202.0
2019-08-21,2.7467082838960653,2.7467082838960653,2.7467082838960653,2.7467082838960653,0.0
2019-08-22,2.6916514784857424,2.6916514784857424,2.569303511641014,2.569303511641014,7941.0
2019-08-23,2.575421474622364,2.734473479074857,2.569303943985771,2.599891013768901,4397.0
2019-08-26,2.599891013768901,2.599891013768901,2.599891013768901,2.599891013768901,0.0
2019-08-27,2.5998910539068896,2.5998910539068896,2.446956286030014,2.446956286030014,8284.0
2019-08-28,2.446956286030014,2.446956286030014,2.446956286030014,2.446956286030014,0.0
2019-08-29,2.569303948094164,2.6304780877582425,2.569303948094164,2.6304780877582425,10383.0
2019-08-30,2.5998910578252823,2.5998910578252823,2.4775433600193555,2.4775433600193555,7502.0
2019-09-02,2.477543202914458,2.477543202914458,2.416369212040673,2.416369212040673,32129.0
2019-09-03,2.3857823521206045,2.3857823521206045,2.3857823521206045,2.3857823521206045,4617.0
2019-09-04,2.3490776601050523,2.3551950441476466,2.300138587764304,2.300138587764304,30311.0
2019-09-05,2.3123736762814326,2.483660599059691,2.2940215216105435,2.4775433600193555,49411.0
2019-09-06,2.446956286030014,2.446956286030014,2.446956286030014,2.446956286030014,261.0
2019-09-09,2.446956286030014,2.446956286030014,2.446956286030014,2.446956286030014,1680.0
2019-09-10,2.4469561987493567,2.4469561987493567,2.3857823521206045,2.3857823521206045,11300.0
2019-09-11,2.385782412231202,2.385782412231202,2.324608418211195,2.324608418211195,16333.0
2019-09-12,2.3246082773074392,2.330725661753645,2.3246082773074392,2.330725661753645,97.0
2019-09-13,2.355195296785213,2.440838828418292,2.355195296785213,2.440838828418292,1807.0
2019-09-16,2.440838828418292,2.440838828418292,2.440838828418292,2.440838828418292,1000.0
2019-09-17,2.440838828418292,2.440838828418292,2.440838828418292,2.440838828418292,0.0
2019-09-18,2.4469562604012496,2.4469562604012496,2.324608418211195,2.324608418211195,66317.0
2019-09-19,2.446956286030014,2.446956286030014,2.446956286030014,2.446956286030014,251.0
2019-09-20,2.446956286030014,2.446956286030014,2.446956286030014,2.446956286030014,796.0
2019-09-23,2.355195346633632,2.355195346633632,2.3246084224922785,2.3429605769770903,30300.0
2019-09-24,2.3429605769770903,2.3429605769770903,2.3429605769770903,2.3429605769770903,2.0
2019-09-25,2.3857823521206045,2.3857823521206045,2.3857823521206045,2.3857823521206045,25.0
2019-09-26,2.385782412231202,2.385782412231202,2.324608418211195,2.324608418211195,25871.0
2019-09-27,2.367430047431949,2.367430047431949,2.3551952781312635,2.3551952781312635,26000.0
2019-09-30,2.3551952781312635,2.3551952781312635,2.3551952781312635,2.3551952781312635,20087.0
2019-10-01,2.3551953669639043,2.446956286030014,2.3551953669639043,2.446956286030014,2535.0
2019-10-02,2.440838875584245,2.4469562604012496,2.324608418211195,2.324608418211195,40250.0
2019-10-03,2.3551952781312635,2.3551952781312635,2.3551952781312635,2.3551952781312635,12820.0
2019-10-04,2.416369212040673,2.416369212040673,2.416369212040673,2.416369212040673,2500.0
2019-10-07,2.416369336316225,2.416369336316225,2.324608418211195,2.324608418211195,15400.0
2019-10-08,2.3429605769770903,2.3429605769770903,2.3429605769770903,2.3429605769770903,14.0
2019-10-09,2.4102519559380284,2.416369340766299,2.3429605769770903,2.3429605769770903,15000.0
2019-10-10,2.3429605769770903,2.3429605769770903,2.3429605769770903,2.3429605769770903,0.0
2019-10-11,2.355195346633632,2.355195346633632,2.3429605769770903,2.3429605769770903,8000.0
2019-10-14,2.3429605769770903,2.3429605769770903,2.3429605769770903,2.3429605769770903,0.0
2019-10-15,2.4041344430359057,2.416369212040673,2.4041344430359057,2.416369212040673,2000.0
2019-10-16,2.416369565389345,2.416369565389345,2.3919000238016004,2.3919000238016004,8969.0
2019-10-17,2.3919000238016004,2.3919000238016004,2.3919000238016004,2.3919000238016004,250.0
2019-10-18,2.3857823521206045,2.3857823521206045,2.3857823521206045,2.3857823521206045,2500.0
2019-10-21,2.3919000238016004,2.3919000238016004,2.3919000238016004,2.3919000238016004,2500.0
2019-10-22,2.416369212040673,2.416369212040673,2.416369212040673,2.416369212040673,1250.0
2019-10-23,2.416369212040673,2.416369212040673,2.416369212040673,2.416369212040673,0.0
2019-10-24,2.416369212040673,2.416369212040673,2.416369212040673,2.416369212040673,5569.0
2019-10-25,2.385782347232932,2.385782347232932,2.3551952781312635,2.3551952781312635,9273.0
2019-10-28,2.3613126056692706,2.416369212040673,2.32460829865497,2.416369212040673,51650.0
2019-10-29,2.3551952781312635,2.3551952781312635,2.32460835487955,2.3551952781312635,17250.0
2019-10-30,2.3857823521206045,2.3857823521206045,2.3582540482126886,2.3857823521206045,24770.0
2019-10-31,2.379664967457729,2.3857823521206045,2.379664967457729,2.3857823521206045,3000.0
2019-11-01,2.3857823521206045,2.3857823521206045,2.3857823521206045,2.3857823521206045,12500.0
2019-11-04,2.416369270484645,2.416369270484645,2.3551952781312635,2.3551952781312635,6000.0
2019-11-05,2.416369212040673,2.416369212040673,2.416369212040673,2.416369212040673,746.0
2019-11-06,2.385782493603807,2.385782493603807,2.3796651085781546,2.3796651085781546,11966.0
2019-11-07,2.379664967457729,2.3857823521206045,2.379664967457729,2.3857823521206045,750.0
2019-11-08,2.3857822895287555,2.416369212040673,2.3857822895287555,2.416369212040673,31942.0
2019-11-11,2.385782437219248,2.4530738167610515,2.385782437219248,2.446956286030014,22017.0
2019-11-12,2.416369270484645,2.416369270484645,2.32460835487955,2.3551952781312635,25654.0
2019-11-13,2.3123735029877497,2.3123735029877497,2.3123735029877497,2.3123735029877497,19300.0
2019-11-14,2.3123734918705825,2.3123734918705825,2.2756691854559583,2.2756691854559583,11135.0
2019-11-15,2.3123736485771857,2.324608418211195,2.3123736485771857,2.324608418211195,5500.0
2019-11-18,2.3551954081722384,2.379665093974646,2.294021558291127,2.294021558291127,25235.0
2019-11-19,2.29402120372171,2.300138587764304,2.2511995154235542,2.300138587764304,10250.0
2019-11-20,2.318490887419597,2.318490887419597,2.3123735029877497,2.3123735029877497,3451.0
2019-11-21,2.3123735029877497,2.3123735029877497,2.3123735029877497,2.3123735029877497,0.0
2019-11-22,2.263434484301785,2.263434484301785,2.263434484301785,2.263434484301785,5000.0
2019-11-25,2.324608418211195,2.324608418211195,2.324608418211195,2.324608418211195,529.0
2019-11-26,2.324608297297231,2.324608297297231,2.141086616482967,2.141086616482967,20206.0
2019-11-27,2.2328475851244094,2.3551952781312635,2.2328475851244094,2.3551952781312635,30901.0
2019-11-28,2.2940214072281706,2.2940214072281706,2.263434484301785,2.263434484301785,40626.0
2019-11-29,2.263434484301785,2.263434484301785,2.263434484301785,2.263434484301785,14500.0
2019-12-02,2.2328476199714027,2.2328476199714027,2.2022605503923764,2.2022605503923764,7010.0
2019-12-03,2.226730380839267,2.226730380839267,2.226730380839267,2.226730380839267,15824.0
2019-12-04,2.2022605503923764,2.2022605503923764,2.1777910114091203,2.2022605503923764,36772.0
2019-12-05,2.2022605503923764,2.2022605503923764,2.1777910114091203,2.2022605503923764,7049.0
2019-12-06,2.2022605503923764,2.2022605503923764,2.2022605503923764,2.2022605503923764,0.0
2019-12-09,2.202260461471071,2.202260461471071,2.141086616482967,2.141086616482967,24045.0
2019-12-10,2.141086616482967,2.141086616482967,2.141086616482967,2.141086616482967,7501.0
2019-12-11,2.171673612923126,2.318490991743701,2.1410866893875804,2.1472040740946894,22183.0
2019-12-12,2.1472040740946894,2.1472040740946894,2.1472040740946894,2.1472040740946894,0.0
2019-12-13,2.202260554742276,2.232847624381718,2.202260554742276,2.232847624381718,25600.0
2019-12-16,2.2328476199714027,2.32460839115861,2.2022605503923764,2.2022605503923764,16005.0
2019-12-17,2.32460839115861,2.32460839115861,2.2022605503923764,2.2022605503923764,8400.0
2019-12-18,2.324608015501359,2.569303511641014,2.324608015501359,2.569303511641014,20752.0
2019-12-19,2.6671820574542866,2.6916515935291065,2.6671820574542866,2.6916515935291065,12962.0
2019-12-20,2.7528254979587388,2.875173181188061,2.722238431301465,2.8751731811880616,37545.0
2019-12-23,2.875173181188061,2.875173181188061,2.875173181188061,2.8751731811880616,268.0
2019-12-24,2.8751729614202834,2.8751729614202834,2.869055723576339,2.869055723576339,1279.0
2019-12-27,2.869055723576339,2.869055723576339,2.869055723576339,2.869055723576339,0.0
2019-12-30,2.869055723576339,2.869055723576339,2.8445861888008364,2.869055723576339,2170.0
2019-12-31,2.869056155684809,2.869056155684809,2.606008471380625,2.606008471380625,5811.0
2020-01-02,2.636594851509204,2.869055723576339,2.636594851509204,2.869055723576339,1006.0
2020-01-03,2.722238359541852,2.722238359541852,2.661064519539765,2.661064519539765,1800.0
2020-01-06,2.6304780877582425,2.6304780877582425,2.6304780877582425,2.6304780877582425,9493.0
2020-01-07,2.661064519539765,2.661064519539765,2.661064519539765,2.661064519539765,1149.0
2020-01-08,2.661064519539765,2.6671820493899125,2.661064519539765,2.661064519539765,20829.0
2020-01-09,2.661064502408075,2.813999247278652,2.661064502408075,2.813999247278652,3145.0
2020-01-10,2.807882217805475,2.807882217805475,2.807882217805475,2.807882217805475,109.0
2020-01-13,2.807882344910424,2.807882344910424,2.6916518899069515,2.722238667518447,3407.0
2020-01-14,2.807882009167765,2.813999247278652,2.807882009167765,2.813999247278652,4443.0
2020-01-15,2.844586312932718,2.844586312932718,2.813999247278652,2.813999247278652,5733.0
2020-01-16,2.844586321267993,2.844586321267993,2.844586321267993,2.844586321267993,1215.0
2020-01-17,2.8751730953118098,2.905760161055502,2.844586321267993,2.844586321267993,38382.0
2020-01-20,2.899642496195785,2.899642496195785,2.869055723576339,2.869055723576339,10000.0
2020-01-21,2.875173260246975,2.89964279756568,2.875173260246975,2.89964279756568,5424.0
2020-01-22,2.899642938769148,2.905760469246676,2.899642938769148,2.905760469246676,30056.0
2020-01-23,2.905760469246676,2.905760469246676,2.905760469246676,2.905760469246676,0.0
2020-01-24,2.942464786778467,2.942464786778467,2.942464786778467,2.942464786778467,3000.0
2020-01-28,2.9485819861166918,2.9485819861166918,2.813999247278652,2.813999247278652,10744.0
2020-01-29,2.844586321267993,2.844586321267993,2.844586321267993,2.844586321267993,362.0
2020-01-30,2.813999593211437,2.813999593211437,2.7834128154971296,2.7834128154971296,13521.0
2020-01-31,2.8201170844606427,2.905760469246676,2.8201170844606427,2.905760469246676,3150.0
2020-02-03,2.893525197688513,2.899642435404208,2.887407668272961,2.887407668272961,12941.0
2020-02-04,2.820117347098193,2.826234586445513,2.820117347098193,2.820117347098193,7000.0
2020-02-05,2.826234015200303,2.826234015200303,2.813999247278652,2.813999247278652,325.0
2020-02-06,2.826234015200303,2.875173086886908,2.813999247278652,2.813999247278652,21626.0
2020-02-07,2.844586321267993,2.844586321267993,2.844586321267993,2.844586321267993,520.0
2020-02-10,2.844586321267993,2.8751730953118098,2.8262340234818017,2.844586321267993,6165.0
2020-02-11,2.844586321267993,2.844586321267993,2.844586321267993,2.844586321267993,0.0
2020-02-12,2.8445866626256566,2.8445866626256566,2.7834128154971296,2.7834128154971296,23268.0
2020-02-13,2.7834128154971296,2.7834128154971296,2.7834128154971296,2.7834128154971296,0.0
2020-02-14,2.875173181188061,2.875173181188061,2.875173181188061,2.8751731811880616,1000.0
2020-02-17,2.875173435561503,2.875173435561503,2.7528257415077886,2.7528257415077886,8017.0
2020-02-18,2.844586321267993,2.844586321267993,2.844586321267993,2.844586321267993,9525.0
2020-02-19,2.844586321267993,2.844586321267993,2.844586321267993,2.844586321267993,1000.0
2020-02-20,2.844586321267993,2.844586321267993,2.844586321267993,2.844586321267993,353.0
2020-02-21,2.8139996632625386,2.8139996632625386,2.7467082838960653,2.7467082838960653,11576.0
2020-02-24,2.783412499659621,2.783412499659621,2.6916515935291065,2.6916515935291065,18622.0
2020-02-25,2.636595326704701,2.636595326704701,2.6304780877582425,2.6304780877582425,7223.0
2020-02-26,2.550951978702912,2.550951978702912,2.4775433600193555,2.4775433600193555,11697.0
2020-02-27,2.508129960624049,2.6182431725347968,2.477543184193209,2.6182431725347968,9418.0
2020-02-28,2.6182431725347968,2.6182431725347968,2.6182431725347968,2.6182431725347968,1108.0
2020-03-02,2.465308586523204,2.465308586523204,2.446956286030014,2.446956286030014,17282.0
2020-03-03,2.446956286030014,2.446956286030014,2.446956286030014,2.446956286030014,0.0
2020-03-04,2.6121257430572213,2.722238667518447,2.6121257430572213,2.722238667518447,7768.0
2020-03-05,2.691651935722405,2.691651935722405,2.6304780877582425,2.6304780877582425,3447.0
2020-03-06,2.6304780046699268,2.6304780046699268,2.5693038669381414,2.5754213973912834,12699.0
2020-03-09,2.642712997921031,2.642712997921031,2.569304084759387,2.581538855003006,12934.0
2020-03-10,2.5815382791555006,2.648829646335108,2.569303511641014,2.569303511641014,11720.0
2020-03-11,2.6855343097627378,2.6855343097627378,2.538717079859492,2.538717079859492,2460.0
2020-03-12,2.508129841206588,2.508129841206588,2.453073529572464,2.453073529572464,23588.0
2020-03-13,2.4591910557921675,2.4591910557921675,2.446956286030014,2.446956286030014,18100.0
2020-03-16,2.813999593211437,2.875173440339964,2.7834128154971296,2.7834128154971296,9973.0
2020-03-17,2.813999273903206,2.813999273903206,2.6916515935291065,2.6916515935291065,2719.0
2020-03-18,2.6304777533420567,2.6916515935291065,2.5693036214551275,2.6916515935291065,4447.0
2020-03-19,2.569303511641014,2.569303511641014,2.569303511641014,2.569303511641014,910.0
2020-03-20,2.5693039836515466,2.5693039836515466,2.434721516267861,2.446956286030014,25548.0
2020-03-23,2.434721429423606,2.434721429423606,2.3857823521206045,2.3857823521206045,8438.0
2020-03-24,2.3857823521206045,2.3857823521206045,2.3857823521206045,2.3857823521206045,11924.0
2020-03-25,2.38578220547086,2.38578220547086,2.373547436897159,2.373547436897159,8013.0
2020-03-26,2.3796648211840097,2.3796648211840097,2.373547436897159,2.373547436897159,7128.0
2020-03-27,2.3796651085781546,2.3796651085781546,2.373547723552502,2.3796651085781546,16900.0
2020-03-30,2.373547651271669,2.373547651271669,2.33684319638554,2.3613127357429864,4917.0
2020-03-31,2.3674301367260586,2.446956286030014,2.3674301367260586,2.446956286030014,58178.0
2020-04-01,2.446956286030014,2.446956286030014,2.446956286030014,2.446956286030014,10304.0
2020-04-02,2.44695613455259,2.44695613455259,2.416369212040673,2.416369212040673,5645.0
2020-04-03,2.446956286030014,2.446956286030014,2.416369361624631,2.446956286030014,6100.0
2020-04-06,2.446956289717913,2.5998910578252823,2.446956289717913,2.4775433600193555,13351.0
2020-04-07,2.4775433600193555,2.4775433600193555,2.4775433600193555,2.4775433600193555,0.0
2020-04-08,2.599890978090689,2.7528257415077886,2.569303908727304,2.7528257415077886,17000.0
2020-04-09,2.783412473324463,2.813999247278652,2.783412473324463,2.813999247278652,12330.0
2020-04-14,2.8629386844690927,3.150456204884313,2.8629386844690927,3.1504562048843137,50313.0
2020-04-15,3.150455890743756,3.4624426273172766,3.05869498291629,3.05869498291629,31786.0
2020-04-16,3.05869498291629,3.1198688242346395,3.05869498291629,3.05869498291629,9871.0
2020-04-17,3.1810426518890536,3.303390625700099,3.1810426518890536,3.2422167846445182,35489.0
2020-04-20,3.24833410240633,3.266686401022137,3.181042729748226,3.266686401022137,37559.0
2020-04-21,3.266686321066751,3.266686321066751,3.150455877211205,3.2422167846445182,12774.0
2020-04-22,3.211629607011001,3.211629607011001,3.1198687027564267,3.1198687027564267,1382.0
2020-04-23,3.2116297028971905,3.2605687755074526,3.181042636665836,3.181042636665836,17257.0
2020-04-24,3.242217148950861,3.260569157479686,3.1198691613923875,3.260569157479686,8820.0
2020-04-27,3.2544520458001616,3.2544520458001616,3.119869283393052,3.1688083636502093,2667.0
2020-04-28,3.2422172757358725,3.2422172757358725,3.1688083636502093,3.1688083636502093,13657.0
2020-04-29,3.168807897289318,3.168807897289318,3.05869498291629,3.05869498291629,12081.0
2020-04-30,3.06481281849889,3.150456204884313,3.06481281849889,3.1504562048843137,5385.0
2020-05-01,3.150455890743756,3.150455890743756,3.05869498291629,3.05869498291629,7617.0
2020-05-04,3.1198691734779267,3.1198691734779267,2.9975214771454266,2.9975214771454266,2857.0
2020-05-05,3.05869498291629,3.05869498291629,3.05869498291629,3.05869498291629,7800.0
2020-05-06,3.05869498291629,3.05869498291629,3.05869498291629,3.05869498291629,5000.0
2020-05-07,3.05869498291629,3.05869498291629,2.9975211415979413,3.05869498291629,5655.0
2020-05-08,3.0586949753605075,3.0586949753605075,3.0281079089269487,3.0281079089269487,7493.0
2020-05-11,3.0586952307859745,3.0586952307859745,2.905760469246676,2.905760469246676,4280.0
2020-05-12,2.9057602478453357,2.9057602478453357,2.875173181188061,2.8751731811880616,4669.0
2020-05-13,2.875173181188061,2.893525479522403,2.875173181188061,2.8751731811880616,5690.0
2020-05-14,2.875173181188061,2.875173181188061,2.875173181188061,2.8751731811880616,0.0
2020-05-15,2.875173181188061,2.875173181188061,2.875173181188061,2.8751731811880616,0.0
2020-05-18,3.0342254463889504,3.05869498291629,3.0342254463889504,3.05869498291629,5000.0
2020-05-19,3.0281079089269487,3.0281079089269487,2.966934067759716,3.0281079089269487,5104.0
2020-05-20,2.99752086415404,2.99752086415404,2.887407668272961,2.887407668272961,11753.0
2020-05-21,2.887407668272961,2.887407668272961,2.887407668272961,2.887407668272961,0.0
2020-05-22,2.9914037149872974,2.997521245180472,2.930229871555021,2.930229871555021,2602.0
2020-05-25,2.9179950161682675,2.9179950161682675,2.844586406230674,2.8751731811880616,18111.0
2020-05-26,2.875173181188061,2.8996427178339257,2.875173181188061,2.8751731811880616,26680.0
2020-05-27,2.881290544359066,3.009755750161053,2.881290544359066,3.009755750161053,2225.0
2020-05-28,3.028107916407173,3.05869498291629,3.028107916407173,3.05869498291629,5209.0
2020-05-29,3.05869498291629,3.05869498291629,3.05869498291629,3.05869498291629,0.0
2020-06-01,3.052577526931069,3.0770473557514584,3.052577526931069,3.0770473557514584,10039.0
2020-06-02,3.089282203256177,3.101516972129077,3.089282203256177,3.101516972129077,3006.0
2020-06-03,3.1076344297407994,3.132103969211206,3.1076344297407994,3.1076344297407994,1085.0
2020-06-04,3.1198687027564267,3.1198687027564267,3.1015166969254357,3.1198687027564267,15348.0
2020-06-05,3.2238643747982865,3.2238643747982865,3.1198687027564267,3.1198687027564267,4533.0
2020-06-09,3.1321041282456727,3.2116302814124413,3.1321041282456727,3.1932779800278275,23193.0
2020-06-10,3.1810428563804467,3.21162992472445,3.119869011392342,3.21162992472445,18192.0
2020-06-11,3.1504560797363457,3.21162992472445,3.119869011392342,3.21162992472445,3085.0
2020-06-12,3.1810428563804467,3.21162992472445,3.119869011392342,3.21162992472445,6127.0
2020-06-15,3.2116297028971905,3.223864471049756,3.181042636665836,3.181042636665836,6992.0
2020-06-16,3.223864693722071,3.223864693722071,3.1810428563804467,3.21162992472445,1966.0
2020-06-17,3.0586952652242907,3.0586952652242907,3.04646049583139,3.04646049583139,7000.0
2020-06-18,3.1198687027564267,3.1198687027564267,3.1198687027564267,3.1198687027564267,1000.0
2020-06-19,3.1198691353252768,3.181042982743436,3.1198691353252768,3.1504562048843137,4031.0
2020-06-22,3.162690974367945,3.162690974367945,3.150456204884313,3.1504562048843137,5100.0
2020-06-23,3.156572882243456,3.211629480975565,3.156572882243456,3.1749251790541133,26734.0
2020-06-24,3.174925894532317,3.2422172757358725,3.1688083636502093,3.1688083636502093,10237.0
2020-06-25,3.162690119466743,3.303390076346109,3.150455353290269,3.303390076346109,21858.0
2020-06-26,3.3339780881485024,3.456326087198871,3.3339780881485024,3.4257390145112927,68385.0
2020-06-29,3.431856545728785,3.517499940874084,3.382917462788616,3.4257390145112927,32025.0
2020-06-30,3.4257390145112927,3.4257390145112927,3.4257390145112927,3.4257390145112927,18095.0
2020-07-01,3.4563259545377805,3.4869127343514283,3.401269342493306,3.4869127343514283,56676.0
2020-07-02,3.4869124802906155,3.639847243315641,3.4869124802906155,3.6337300044785934,53140.0
2020-07-03,3.609260191401616,3.658199265177927,3.597025422957538,3.652081735105943,51841.0
2020-07-06,3.633730291957084,3.6520823016200343,3.627612760936144,3.627612760936144,40393.0
2020-07-07,3.776603919889158,3.776603919889158,3.6600021932718296,3.692391407331952,37482.0
2020-07-08,3.69239068634248,3.69239068634248,3.530443720996068,3.530443720996068,6502.0
2020-07-09,3.5628331987087654,3.5628331987087654,3.232461244743443,3.4332757514023564,16238.0
2020-07-10,3.465664670155108,3.5563548757166887,3.4008859518968366,3.4980541837288905,7828.0
2020-07-13,3.4980541837288905,3.53044338841338,3.4332754654706195,3.4980541837288905,5922.0
2020-07-14,3.4980548368383726,3.6794352818264353,3.4980548368383726,3.588745059332404,11671.0
2020-07-15,3.562833353035597,3.679435060662057,3.562833353035597,3.672957342460809,6968.0
2020-07-16,3.666479878731074,3.666479878731074,3.562833900471063,3.562833900471063,13763.0
2020-07-17,3.5628340223084143,3.660002284694704,3.5628340223084143,3.627612760936144,5725.0
2020-07-20,3.562832901987163,3.562832901987163,3.4980541837288905,3.4980541837288905,1536.0
2020-07-21,3.4980541837288905,3.4980541837288905,3.4980541837288905,3.4980541837288905,1763.0
2020-07-22,3.504532883255117,3.562833900471063,3.504532883255117,3.562833900471063,21132.0
2020-07-23,3.5952224155609454,3.5952224155609454,3.4980541837288905,3.4980541837288905,10070.0
2020-07-24,3.452709816273499,3.452709816273499,3.452709816273499,3.452709816273499,123.0
2020-07-27,3.4656653736820204,3.4656653736820204,3.336107910865431,3.400886642273725,66141.0
2020-07-28,3.400886235131094,3.4332757514023564,3.374974745669813,3.4332757514023564,11205.0
2020-07-29,3.4008864088631348,3.4008864088631348,3.368496890937276,3.368496890937276,24712.0
2020-07-30,3.3684971221249,3.433276162422552,3.3684971221249,3.400886642273725,8447.0
2020-07-31,3.400886642273725,3.433276162422552,3.400886642273725,3.400886642273725,8305.0
2020-08-03,3.4008865964851003,3.4332761161978422,3.271329135412837,3.271329135412837,8154.0
2020-08-04,3.271328954938369,3.368496890937276,3.271328954938369,3.368496890937276,858.0
2020-08-05,3.368497314840224,3.368497314840224,3.2713293666133785,3.277807085680128,15563.0
2020-08-06,3.271329135412837,3.3037183462362267,3.2065500959873536,3.271329135412837,18015.0
2020-08-07,3.271328901472883,3.271328901472883,3.238939384076388,3.238939384076388,103.0
2020-08-10,3.238939364004992,3.238939364004992,3.2000721287036518,3.20654984680921,14735.0
2020-08-11,3.238939384076388,3.303718109980049,3.2324613570413563,3.238939384076388,35700.0
2020-08-12,3.2389393061275094,3.3037180304721945,3.2065497895105053,3.303718030472196,5802.0
2020-08-13,3.3101971136236137,3.368497829692724,3.2972413646205427,3.2972413646205427,9484.0
2020-08-14,3.29076230432668,3.39440826386789,3.2389393245560743,3.39440826386789,50031.0
2020-08-17,3.4008864088631348,3.4008864088631348,3.3425854001523225,3.368496890937276,29380.0
2020-08-18,3.4008864088631348,3.433275926788994,3.368496890937276,3.368496890937276,17850.0
2020-08-19,3.4008868852414955,3.4008868852414955,3.310196654790749,3.349063896412498,10667.0
2020-08-20,3.36201911773801,3.36201911773801,3.2065498666798917,3.238939384076388,31289.0
2020-08-21,3.238939437012509,3.368496890937276,3.232461409871603,3.368496890937276,19478.0
2020-08-24,3.407364973970888,3.407364973970888,3.2454179765514963,3.2454179765514963,1397.0
2020-08-25,3.2713288804255525,3.374974841204566,3.2583731353281755,3.374974841204566,2269.0
2020-08-26,3.3749754053965284,3.3749754053965284,3.26485139921482,3.26485139921482,2433.0
2020-08-27,3.258373771596065,3.381453219610401,3.258373771596065,3.381453219610401,4648.0
2020-08-28,3.387930586301942,3.387930586301942,3.368496814211213,3.374974841204566,17021.0
2020-08-31,3.374974688609214,3.4462314378676635,3.3361074550744183,3.4462314378676635,22296.0
2020-09-01,3.446231593684802,3.446231593684802,3.368496814211213,3.374974841204566,957.0
2020-09-02,3.374974688609214,3.4462314378676635,3.374974688609214,3.4462314378676635,8575.0
2020-09-03,3.4332757514023564,3.4462314961329974,3.381452463590473,3.4332757514023564,18161.0
2020-09-04,3.400886718771296,3.4332762396486736,3.37497522562514,3.420320493075596,20587.0
2020-09-07,3.439753761033701,3.439753761033701,3.426798015204339,3.42679801520434,3400.0
2020-09-08,3.426797724592376,3.4397534693230165,3.407364261941075,3.4332757514023564,12329.0
2020-09-09,3.420319948844466,3.4462314378676635,3.41384192214401,3.4462314378676635,16656.0
2020-09-10,3.459187689801682,3.459187689801682,3.439753915738919,3.439753915738919,8827.0
2020-09-11,3.4397534693230165,3.459187240863639,3.4332757514023564,3.4332757514023564,6129.0
2020-09-14,3.459187240863639,3.465664958784299,3.4332757514023564,3.4332757514023564,12803.0
2020-09-15,3.4915771359726158,3.562833900471063,3.4915771359726158,3.562833900471063,15893.0
2020-09-16,3.562834452230424,3.6794361958304975,3.562834452230424,3.660002726341866,15902.0
2020-09-17,3.660002159534514,3.660002159534514,3.562833900471063,3.562833900471063,7530.0
2020-09-18,3.627612590433772,3.627612590433772,3.601701096200554,3.608179124203547,2002.0
2020-09-21,3.5498774927489394,3.5563552107403487,3.530443720996068,3.530443720996068,11884.0
2020-09-22,3.504532520625838,3.54987778586721,3.504532520625838,3.54987778586721,3993.0
2020-09-23,3.5434000452061274,3.5434000452061274,3.452709816273499,3.452709816273499,4710.0
2020-09-24,3.452709662150974,3.4980549290378464,3.433276196977572,3.439753915738919,17425.0
2020-09-25,3.4462319433896265,3.4462319433896265,3.439753915738919,3.439753915738919,781.0
2020-09-28,3.446232206695369,3.692391407331952,3.446232206695369,3.692391407331952,25283.0
2020-09-29,3.498055180224788,3.6859136711339344,3.498055180224788,3.6859136711339344,4244.0
2020-09-30,3.627612358013245,3.627612358013245,3.575789372867097,3.575789372867097,10000.0
2020-10-01,3.575789372867097,3.575789372867097,3.575789372867097,3.575789372867097,0.0
2020-10-02,3.582267323134388,3.582267323134388,3.582267323134388,3.582267323134387,7206.0
2020-10-05,3.575788907909692,3.621134168461035,3.575788907909692,3.621134168461035,1345.0
2020-10-06,3.614656551473556,3.6794352818264353,3.588745059332404,3.588745059332404,7610.0
2020-10-07,3.5952234397373006,3.6859136711339344,3.575789664279045,3.6859136711339344,35265.0
2020-10-08,3.68591388855366,3.68591388855366,3.5952236518075127,3.5952236518075127,1999.0
2020-10-09,3.5757896501202984,3.6729579092480624,3.5757896501202984,3.6535241338667577,8070.0
2020-10-12,3.660002284694704,3.660002284694704,3.5628340223084143,3.627612760936144,11913.0
2020-10-13,3.562833900471063,3.608179170404509,3.562833900471063,3.562833900471063,18760.0
2020-10-14,3.562833763972256,3.562833763972256,3.5563557361344995,3.5563557361345004,3368.0
2020-10-15,3.5369218853326307,3.549877630708272,3.5369218853326307,3.5369218853326307,7646.0
2020-10-16,3.5369224059060604,3.608179170404509,3.5369224059060604,3.562833900471063,21759.0
2020-10-19,3.530443720996068,3.530443720996068,3.530443720996068,3.530443720996068,996.0
2020-10-20,3.6017011423185674,3.62761263688357,3.562833900471063,3.562833900471063,5800.0
2020-10-21,3.6017004722374995,3.6017004722374995,3.530443720996068,3.530443720996068,404.0
2020-10-22,3.5304438582001425,3.5369218853326307,3.5304438582001425,3.5369218853326307,4170.0
2020-10-23,3.530443647358347,3.621134168461035,3.530443647358347,3.621134168461035,12975.0
2020-10-26,3.621134871320156,3.621134871320156,3.608179124203547,3.608179124203547,5010.0
2020-10-27,3.621134384718963,3.621134384718963,3.5369218853326307,3.5369218853326307,6735.0
2020-10-28,3.5304441064195395,3.575789372867097,3.5239663877209497,3.575789372867097,5572.0
2020-10-29,3.549878153188562,3.562833900471063,3.5174886305376183,3.562833900471063,2838.0
2020-10-30,3.530443647358347,3.621134168461035,3.5045321581545275,3.621134168461035,35615.0
2020-11-02,3.621134168461035,3.621134168461035,3.621134168461035,3.621134168461035,90.0
2020-11-03,3.608179141257331,3.614656860401564,3.608179141257331,3.614656860401564,1101.0
2020-11-04,3.562833237621079,3.562833237621079,3.530443720996068,3.530443720996068,900.0
2020-11-05,3.5304437793100263,3.6017005317284383,3.5304437793100263,3.6017005317284383,304.0
2020-11-06,3.5952226792572146,3.621134168461035,3.5563551365621677,3.621134168461035,6659.0
2020-11-09,3.621134168461035,3.685912891470586,3.614656141715421,3.621134168461035,9124.0
2020-11-10,3.660001817165248,3.660001817165248,3.575789313261828,3.588745059332404,9621.0
2020-11-11,3.595223086812368,3.640568043614708,3.575789313261828,3.588745059332404,6128.0
2020-11-12,3.621135041518067,3.634090789243612,3.621135041518067,3.627612760936144,9240.0
2020-11-13,3.627612760936144,3.627612760936144,3.627612760936144,3.627612760936144,781.0
2020-11-16,3.692391407331952,3.692391407331952,3.692391407331952,3.692391407331952,804.0
2020-11-17,3.6923913757399855,3.7053471230310633,3.6535241338667577,3.6535241338667577,12924.0
2020-11-18,3.711825151121292,3.711825151121292,3.6535241338667577,3.6535241338667577,3134.0
2020-11-19,3.62761279090362,3.666480034401337,3.62761279090362,3.666480034401337,6190.0
2020-11-20,3.6664798956756792,3.6859136711339344,3.6664798956756792,3.6859136711339344,2999.0
2020-11-23,3.666479912528101,3.692391407331952,3.6600021932718296,3.692391407331952,17452.0
2020-11-24,3.6923912203150833,3.6923912203150833,3.6405682333321776,3.6405682333321776,10046.0
2020-11-25,3.672957754641178,3.672957754641178,3.6405682333321776,3.6405682333321776,1382.0
2020-11-26,3.692391286308004,3.7312588361292183,3.692391286308004,3.718302780262565,15537.0
2020-11-27,3.6988690245354823,3.7247805164605823,3.692390997109533,3.7247805164605823,9436.0
2020-11-30,3.7247809586699434,3.757170481866305,3.7183029304749153,3.757170481866305,7791.0
2020-12-01,3.757170481866305,3.757170481866305,3.666479940472244,3.757170481866305,17293.0
2020-12-02,3.815470738198431,3.815470738198431,3.7247805164605823,3.7247805164605823,973.0
2020-12-03,3.731258986864968,3.815471191174617,3.7247809586699434,3.757170481866305,3170.0
2020-12-04,3.815470672808638,3.847860191604594,3.815470672808638,3.821948700123567,8830.0
2020-12-07,3.821948819483196,3.834904565628318,3.796037327192953,3.796037327192953,5214.0
2020-12-08,3.821948619188585,3.886727346519374,3.821948619188585,3.886727346519374,7624.0
2020-12-09,3.88672806683821,3.893206095216516,3.880250038459903,3.880250038459903,11640.0
2020-12-10,3.821948991734745,3.821948991734745,3.8154709639255495,3.8154709639255495,2511.0
2020-12-11,3.87377168308562,3.87377168308562,3.821948700123567,3.821948700123567,3753.0
2020-12-14,3.828426657038111,3.951506403684821,3.828426657038111,3.945028684855711,21199.0
2020-12-15,3.9450286499918015,4.094019888416975,3.9450286499918015,4.081064141983889,11662.0
2020-12-16,4.191187312691427,4.204143057518552,4.145842360241151,4.145842360241151,11050.0
2020-12-17,4.139364362560649,4.139364362560649,4.0260016717465605,4.0260016717465605,7320.0
2020-12-18,4.145842679890615,4.145842679890615,4.003329166914956,4.003329166914956,8098.0
2020-12-21,4.158798702087711,4.340179155705665,4.042196673015374,4.340179155705665,21401.0
2020-12-22,4.353135006622563,4.404958303500754,4.243011311591012,4.3077900465770345,6423.0
2020-12-23,4.379046704656021,4.45030315698982,4.340179155705665,4.340179155705665,8709.0
2020-12-24,4.359613034565852,4.359613034565852,4.3077900465770345,4.3077900465770345,1680.0
2020-12-29,4.243011337686128,4.27540055093365,4.139365052181679,4.139365052181679,7231.0
2020-12-30,4.087541762381346,4.314267473948456,4.087541762381346,4.288355981705892,8404.0
2020-12-31,4.333701491671983,4.333701491671983,4.236533235844664,4.236533235844664,2300.0
2021-01-04,4.243010562192328,4.255966306901295,4.243010562192328,4.249488280102152,4136.0
2021-01-05,4.236532535393185,4.249488280102152,4.236532535393185,4.249488280102152,2868.0
2021-01-06,4.249488982695682,4.249488982695682,4.236533235844664,4.236533235844664,914.0
2021-01-07,4.249488810482332,4.249488810482332,4.217099599112067,4.217099599112067,1612.0
2021-01-08,4.230055379715337,4.2624445913480615,4.210621605624215,4.25596687257726,21264.0
2021-01-11,4.236533283647723,4.340179259625359,4.236533283647723,4.3077900465770345,14270.0
2021-01-12,4.2559669723604046,4.495648441397321,4.24301122562569,4.372568692972842,2345.0
2021-01-13,4.346656694621143,4.450302656459955,4.346656694621143,4.437346911230104,4017.0
2021-01-14,4.469736808377469,4.586338525349464,4.4632587807676805,4.566905060298811,16422.0
2021-01-15,4.566904804928879,4.592816296140416,4.50860379525825,4.586338268892861,9868.0
2021-01-18,4.586338075126716,4.586338075126716,4.534515094893088,4.534515094893088,2000.0
2021-01-19,4.521560065684214,4.560427307012864,4.521560065684214,4.5539495879027765,5902.0
2021-01-20,4.534516043619632,4.534516043619632,4.469737304774372,4.469737304774372,23022.0
2021-01-21,4.540993720534061,4.592816707599833,4.508604199173271,4.579860960833391,8532.0
2021-01-22,4.573382933005484,4.579860960833391,4.573382933005484,4.579860960833391,1044.0
2021-01-25,4.54099385780834,4.560427324100793,4.469737093994127,4.560427324100793,6363.0
2021-01-27,4.534515540028577,4.566905060298811,4.469736808377469,4.566905060298811,8374.0
2021-01-28,4.482691939260252,4.489169657091331,4.482691939260252,4.489169657091331,700.0
2021-01-29,4.476214813128486,4.566905352124531,4.476214813128486,4.560427324100793,10807.0
2021-02-01,4.579860704808835,4.599294169427441,4.50212591966636,4.599294169427441,30217.0
2021-02-02,4.599294236952117,4.599294236952117,4.502125985764457,4.502125985764457,5671.0
2021-02-03,4.534515505790129,4.534515505790129,4.502125985764457,4.502125985764457,1126.0
2021-02-04,4.482691722594632,4.482691722594632,4.430868746893541,4.430868746893541,3453.0
2021-02-05,4.437347564988568,4.437347564988568,4.379046857309405,4.379046857309405,8267.0
2021-02-08,4.372568676867839,4.372568676867839,4.340179155705665,4.340179155705665,3575.0
2021-02-09,4.340179226609732,4.340179226609732,4.24301127931454,4.26892277311184,9516.0
2021-02-10,4.2430106008892485,4.2430106008892485,4.145842360241151,4.145842360241151,17372.0
2021-02-11,4.178231748286426,4.178231748286426,4.022762803647552,4.022762803647552,32307.0
2021-02-12,4.081063615514244,4.113452822973975,4.048674099165194,4.113452822973975,7432.0
2021-02-15,4.113453353621924,4.113453353621924,4.081064141983889,4.081064141983889,4599.0
2021-02-16,4.081064090173547,4.081064090173547,3.9838958387143,4.009807331251518,26068.0
2021-02-17,3.990373726082572,4.061630488016723,3.983896007119124,4.055152769053275,5168.0
2021-02-18,4.029241256786221,4.055153061174734,4.029241256786221,4.048675032855257,8490.0
2021-02-19,4.048674621456493,4.081064141983889,4.048674621456493,4.081064141983889,3603.0
2021-02-22,4.119931243086775,4.119931243086775,4.074585977647326,4.074585977647326,442.0
2021-02-23,4.145842360241151,4.178231567864302,4.145842360241151,4.145842360241151,25974.0
2021-02-24,4.07458651471058,4.07458651471058,4.016285495588081,4.016285495588081,8740.0
2021-02-25,4.029240967984115,4.081064264157237,4.029240967984115,4.029240967984115,6406.0
2021-02-26,4.02924124329426,4.02924124329426,4.016285495588081,4.016285495588081,2879.0
2021-03-01,4.048675032855257,4.048675032855257,4.048675032855257,4.048675032855257,1427.0
2021-03-02,4.048674621456493,4.145842874149321,4.0421965937952695,4.081064141983889,11338.0
2021-03-03,4.113452843728677,4.145842360241151,4.081063636105526,4.145842360241151,10170.0
2021-03-04,4.081064005091254,4.081064005091254,4.074585977647326,4.074585977647326,4541.0
2021-03-05,4.074585977647326,4.074585977647326,4.074585977647326,4.074585977647326,317.0
2021-03-08,4.074585609247303,4.145842360241151,4.074585609247303,4.145842360241151,13825.0
2021-03-09,4.145842996767142,4.145842996767142,4.055152769053275,4.055152769053275,1655.0
2021-03-10,4.094019380932651,4.145842360241151,4.094019380932651,4.145842360241151,21254.0
2021-03-11,4.145842805912468,4.275400268110932,4.081064074813236,4.152320524577713,26175.0
2021-03-12,4.139364914500657,4.158798688914276,4.139364914500657,4.158798688914276,4473.0
2021-03-15,4.139364543022574,4.204143270438941,4.139364543022574,4.204143270438941,6536.0
2021-03-16,4.178231779472394,4.204143270438941,4.139364543022574,4.204143270438941,7214.0
2021-03-17,4.21062181554923,4.21709984353236,4.139365052181679,4.139365052181679,8620.0
2021-03-18,4.139364333382927,4.145842360241151,4.139364333382927,4.145842360241151,4656.0
2021-03-19,4.19766533954965,4.19766533954965,4.145842360241151,4.145842360241151,491.0
2021-03-22,4.145842805912468,4.152320524577713,4.145842805912468,4.152320524577713,8451.0
2021-03-23,4.145843126800941,4.21062186291405,4.145843126800941,4.21062186291405,20525.0
2021-03-24,4.178231335497811,4.197665106102378,4.171753617889159,4.197665106102378,7818.0
2021-03-25,4.197665106102378,4.197665106102378,4.197665106102378,4.197665106102378,0.0
2021-03-26,4.197666115691428,4.21062186291405,4.197666115691428,4.21062186291405,2696.0
2021-03-29,4.21062186291405,4.21062186291405,4.2041438348580495,4.21062186291405,10677.0
2021-03-30,4.21062186291405,4.21062186291405,4.21062186291405,4.21062186291405,4103.0
2021-03-31,4.21062186291405,4.21062186291405,4.21062186291405,4.21062186291405,1060.0
2021-04-01,4.21062186291405,4.21062186291405,4.2041438348580495,4.21062186291405,3192.0
2021-04-06,4.21062186291405,4.21062186291405,4.21062186291405,4.21062186291405,6131.0
2021-04-07,4.210621504978201,4.2948340092112085,4.210621504978201,4.288355981705892,14371.0
2021-04-08,4.327222827032539,4.424391068561139,4.327222827032539,4.327222827032539,6113.0
2021-04-09,4.340179155705665,4.346657183493846,4.327223409018668,4.340179155705665,9689.0
2021-04-12,4.340179226609732,4.340179226609732,4.26892277311184,4.26892277311184,3074.0
2021-04-13,4.262444608775278,4.262444608775278,4.262444608775278,4.262444608775278,72.0
2021-04-14,4.301311517241874,4.301311517241874,4.230055071508101,4.230055071508101,3345.0
2021-04-15,4.236533357359294,4.236533357359294,4.191188087635427,4.21062186291405,8405.0
2021-04-16,4.210621571978742,4.210621571978742,4.191187798042908,4.191187798042908,4778.0
2021-04-19,4.191187274467144,4.249488280102152,4.191187274467144,4.249488280102152,10480.0
2021-04-20,4.281877817369328,4.281877817369328,4.197665321902391,4.281877817369328,1013.0
2021-04-21,4.281877817369328,4.281877817369328,4.281877817369328,4.281877817369328,139.0
2021-04-22,4.2948340092112085,4.2948340092112085,4.288355981705892,4.288355981705892,1002.0
2021-04-23,4.27539984725444,4.327222827032539,4.27539984725444,4.327222827032539,4032.0
2021-04-26,4.327223409018668,4.340179155705665,4.255966956684869,4.340179155705665,12733.0
2021-04-27,4.255967058588216,4.3077900465770345,4.255967058588216,4.3077900465770345,113.0
2021-04-28,4.3077900465770345,4.3077900465770345,4.262444777642132,4.3077900465770345,10314.0
2021-04-29,4.340179155705665,4.340179155705665,4.340179155705665,4.340179155705665,955.0
2021-04-30,4.30778987591372,4.30778987591372,4.262444608775278,4.262444608775278,2182.0
2021-05-03,4.301311454101926,4.327222944695544,4.24948847291469,4.301311454101926,7160.0
2021-05-04,4.301311337143489,4.327222827032539,4.301311337143489,4.327222827032539,128.0
2021-05-05,4.340179155705665,4.340179155705665,4.275400422270682,4.340179155705665,4776.0
2021-05-06,4.307789943432856,4.340179155705665,4.275400422270682,4.340179155705665,1388.0
2021-05-07,4.340179259625359,4.340179259625359,4.3077900465770345,4.3077900465770345,7189.0
2021-05-10,4.307789943432856,4.340179155705665,4.307789943432856,4.340179155705665,3043.0
2021-05-11,4.340179244063616,4.340179244063616,4.275400509309858,4.275400509309858,3488.0
2021-05-12,4.34017896619102,4.34017896619102,4.281878263089927,4.288355981705892,2257.0
2021-05-13,4.288355592198965,4.327222827032539,4.210621122531816,4.327222827032539,9899.0
2021-05-14,4.2883560494602655,4.327223288438199,4.217099599112067,4.217099599112067,1192.0
2021-05-17,4.327223288438199,4.340179034764176,4.210621571504399,4.217099599112067,5083.0
2021-05-18,4.223577317830377,4.223577317830377,4.217099599112067,4.217099599112067,2185.0
2021-05-19,4.217099599112067,4.25596683809,4.217099599112067,4.217099599112067,98.0
2021-05-20,4.25596683809,4.25596683809,4.217099599112067,4.217099599112067,4834.0
2021-05-21,4.255967132637916,4.281878627083161,4.21062186291405,4.21062186291405,7482.0
2021-05-24,4.217099326021112,4.24301081699509,4.217099326021112,4.230055071508101,889.0
2021-05-25,4.243011296377665,4.340179244063616,4.2365332684576025,4.275400509309858,2791.0
2021-05-26,4.314268210913597,4.314268210913597,4.281878994522329,4.314268210913597,6380.0
2021-05-27,4.314267082088015,4.340178571977065,4.314267082088015,4.327222827032539,9085.0
2021-05-28,4.340179155705665,4.340179155705665,4.281878450058863,4.340179155705665,10535.0
2021-05-31,4.379047162296641,4.430870154460488,4.340179609284356,4.404958658378565,17726.0
2021-06-01,4.404958336409898,4.404958336409898,4.340179292050541,4.346657320042228,10348.0
2021-06-02,4.346657287568648,4.346657287568648,4.3077900465770345,4.3077900465770345,9460.0
2021-06-03,4.340179155705665,4.340179155705665,4.29483419674586,4.340179155705665,13607.0
2021-06-04,4.340178689992353,4.340178689992353,4.301311454101926,4.301311454101926,4006.0
2021-06-07,4.340179259625359,4.340179259625359,4.3013120186337455,4.3077900465770345,1684.0
2021-06-08,4.314267918938129,4.340179413853301,4.314267918938129,4.320745947111614,1707.0
2021-06-09,4.307790199654028,4.340179413853301,4.307790199654028,4.320745947111614,20672.0
2021-06-10,4.340179609284356,4.404958658378565,4.327223861243395,4.404958658378565,21835.0
2021-06-11,4.404958658378565,4.437347874036269,4.385524881872422,4.404958658378565,4167.0
2021-06-15,4.443824705605832,4.489169657091331,4.443824705605832,4.489169657091331,2389.0
2021-06-16,4.469736428749398,4.469736428749398,4.301311431871998,4.437346911230104,20806.0
2021-06-17,4.437347410302824,4.437347410302824,4.340179155705665,4.340179155705665,818.0
2021-06-18,4.379046583377255,4.392002329705439,4.340179035503344,4.392002329705439,4610.0
2021-06-21,4.437347426646419,4.437347426646419,4.372568692972842,4.372568692972842,7699.0
2021-06-22,4.4049582142543136,4.4049582142543136,4.372568692972842,4.372568692972842,5627.0
2021-06-23,4.37256881423022,4.37256881423022,4.346657320042228,4.346657320042228,9.0
2021-06-24,4.37256886101574,4.424391849946218,4.353135085722121,4.417914130774598,38144.0
2021-06-25,4.424392125995308,4.437347874036269,4.379047162296641,4.404958658378565,41986.0
2021-06-28,4.4373466788854365,4.489169657091331,4.4373466788854365,4.489169657091331,28325.0
2021-06-29,4.534515094893088,4.592816102100583,4.528037067919221,4.534515094893088,37572.0
2021-06-30,4.534515340460303,4.657595079625232,4.476214330095508,4.657595079625232,15512.0
2021-07-01,4.657595024169259,4.657595024169259,4.534515286469787,4.586338268892861,20576.0
2021-07-02,4.586338165605243,4.787152372416847,4.586338165605243,4.787152372416847,57161.0
2021-07-05,4.787152354406792,4.858409107810357,4.761240863876283,4.780674636218831,73783.0
2021-07-06,4.9162969370925325,4.9162969370925325,4.61114760137082,4.739988202072515,25586.0
2021-07-07,4.7535503142256506,4.780674682988447,4.6789581384539725,4.746769060360962,12679.0
2021-07-08,4.780675408337116,4.780675408337116,4.651834475491437,4.651834475491437,12188.0
2021-07-09,4.692521349330108,4.692521349330108,4.65183478728568,4.672177906633868,11843.0
2021-07-12,4.678958816606095,4.678958816606095,4.645053189064445,4.645053189064445,1005.0
2021-07-13,4.645052712719106,4.678958336783769,4.63827178191497,4.678958336783769,3834.0
2021-07-14,4.678958848369682,4.685739779915228,4.617928847719616,4.651834475491437,8826.0
2021-07-15,4.692520322835371,4.746769060360962,4.6789581384539725,4.746769060360962,19017.0
2021-07-16,4.746769060360962,4.746769060360962,4.733206875979564,4.746769060360962,526.0
2021-07-19,4.746769067495193,4.746769067495193,4.706082514289849,4.7264256292185305,732.0
2021-07-20,4.706083274152895,4.706083274152895,4.611147968011792,4.617928899633568,1270.0
2021-07-21,4.658615719285725,4.672177906633868,4.590804782545011,4.672177906633868,4545.0
2021-07-22,4.699301339787653,4.706082593777072,4.699301339787653,4.699301339787653,3177.0
2021-07-23,4.706083490710618,4.706083490710618,4.550118176056375,4.550118176056375,7509.0
2021-07-26,4.55011728730961,4.577241656442914,4.543336033352292,4.543336033352292,22468.0
2021-07-27,4.543336867397191,4.584023751914244,4.516212493284519,4.584023751914244,16303.0
2021-07-28,4.624710228152393,4.624710228152393,4.611148041345121,4.611148041345121,493.0
2021-07-29,4.624709807673645,4.665396364396239,4.58402325095105,4.5908041820641445,5725.0
2021-07-30,4.5908041820641445,4.631490738786739,4.5908041820641445,4.5908041820641445,237.0
2021-08-02,4.672177906633868,4.672177906633868,4.672177906633868,4.672177906633868,87.0
2021-08-03,4.672177906633868,4.672177906633868,4.672177906633868,4.672177906633868,725.0
2021-08-04,4.6789591619819655,4.6789591619819655,4.672177906633868,4.672177906633868,2194.0
2021-08-05,4.611148041345121,4.611148041345121,4.611148041345121,4.611148041345121,13192.0
2021-08-06,4.611147872781764,4.611147872781764,4.495869127460015,4.509431313771514,8983.0
2021-08-09,4.509431282126697,4.543336585993499,4.495869095910371,4.502650027344521,12736.0
2021-08-10,4.529774431564746,4.529774431564746,4.50265005894175,4.509431313771514,1013.0
2021-08-11,4.543336033352292,4.55011728730961,4.543336033352292,4.543336033352292,17515.0
2021-08-12,4.638272160347345,4.638272160347345,4.536555603202391,4.536555603202391,22233.0
2021-08-13,4.543336033352292,4.543336033352292,4.536555102742958,4.543336033352292,7447.0
2021-08-16,4.5433366599114775,4.5433366599114775,4.495869169056075,4.495869169056075,5485.0
2021-08-17,4.536555102742958,4.543336033352292,4.482306364476349,4.543336033352292,7550.0
2021-08-18,4.543336617876246,4.543336617876246,4.482306941148517,4.509431313771514,401.0
2021-08-19,4.495868781469879,4.495868781469879,4.482306596202091,4.482306596202091,2921.0
2021-08-20,4.482306992821583,4.489087924381491,4.475525737913644,4.475525737913644,7940.0
2021-08-23,4.475525737913644,4.516212297317184,4.475525737913644,4.475525737913644,5228.0
2021-08-24,4.468744806353737,4.475525737913644,4.468744806353737,4.475525737913644,2707.0
2021-08-25,4.44840078052105,4.529773888636853,4.44840078052105,4.529773888636853,1245.0
2021-08-26,4.543336755539804,4.543336755539804,4.448401448482767,4.448401448482767,1524.0
2021-08-27,4.455182430297032,4.455182430297032,4.407714618005532,4.414495872624898,30467.0
2021-08-30,4.495868789967214,4.495868789967214,4.46196316505966,4.46196316505966,1191.0
2021-08-31,4.47552546447992,4.47552546447992,4.40771453628362,4.441620162055775,20332.0
2021-09-01,4.44162004879353,4.468744419380371,4.407714423885975,4.46196316505966,3851.0
2021-09-02,4.475525737913644,4.475525737913644,4.468744806353737,4.475525737913644,2807.0
2021-09-03,4.407714888315465,4.448401448482767,4.407714888315465,4.448401448482767,14439.0
2021-09-06,4.448401185160964,4.475525557000212,4.373809000929022,4.394152441482468,6136.0
2021-09-07,4.400933281789984,4.441620162055775,4.346684539232944,4.441620162055775,10059.0
2021-09-08,4.346684638442426,4.373809010340037,4.346684638442426,4.373809010340037,8640.0
2021-09-09,4.360246714789856,4.360246714789856,4.272092670012514,4.285654855620413,6419.0
2021-09-10,4.326341589679968,4.326341589679968,4.211062845616228,4.211062845616228,8108.0
2021-09-13,4.204281674159642,4.224625115481963,4.136470741998621,4.183938556185351,23078.0
2021-09-14,4.183938095763687,4.183938095763687,4.16359465668006,4.177156841619813,1745.0
2021-09-15,4.183938556185351,4.2449685568042845,4.183938556185351,4.183938556185351,6778.0
2021-09-16,4.23818695916301,4.23818695916301,4.136470407473498,4.136470407473498,19187.0
2021-09-17,4.231406218001128,4.231406218001128,4.129689977323597,4.129689977323597,7823.0
2021-09-20,4.136470909139678,4.1568143512840106,4.129689977323597,4.129689977323597,4316.0
2021-09-21,4.129690076234503,4.224625387369764,4.129690076234503,4.21784413204322,6247.0
2021-09-22,4.15681371801996,4.197500272762244,4.150032463888915,4.197500272762244,2942.0
2021-09-23,4.204281674159642,4.204281674159642,4.183938556185351,4.183938556185351,1489.0
2021-09-24,4.1839378906893945,4.265310996339436,4.143251337864373,4.265310996339436,7104.0
2021-09-27,4.238187084886675,4.272092710904975,4.15003271591751,4.272092710904975,24425.0
2021-09-28,4.272092710904975,4.272092710904975,4.272092710904975,4.272092710904975,636.0
2021-09-29,4.204280702912144,4.204280702912144,4.204280702912144,4.204280702912144,304.0
2021-09-30,4.204281005427916,4.272092250150929,4.204281005427916,4.265310996339436,1130.0
2021-10-01,4.272092670012514,4.285654855620413,4.265311415534558,4.285654855620413,6706.0
2021-10-04,4.292436142047405,4.292436142047405,4.272093023625705,4.292436142047405,2711.0
2021-10-05,4.272092670012514,4.285654855620413,4.217843604232905,4.285654855620413,2876.0
2021-10-06,4.3059978586242975,4.312779112923141,4.3059978586242975,4.3059978586242975,7739.0
2021-10-07,4.292435673374615,4.3059978586242975,4.272092557174092,4.3059978586242975,6412.0
2021-10-08,4.319560035481062,4.373808776374387,4.3059978502577305,4.326341289766729,20473.0
2021-10-11,4.3195600033397366,4.373808743829403,4.3195600033397366,4.3195600033397366,18179.0
2021-10-12,4.373809010340037,4.380590264988449,4.367028079039644,4.373809010340037,7746.0
2021-10-13,4.40771415805936,4.40771415805936,4.373808535196633,4.40771415805936,19690.0
2021-10-14,4.40771463688606,4.40771463688606,4.373809010340037,4.373809010340037,6081.0
2021-10-15,4.40771463688606,4.40771463688606,4.373809010340037,4.373809010340037,1119.0
2021-10-18,4.400933382237648,4.40771463688606,4.373809010340037,4.373809010340037,2272.0
2021-10-19,4.373809010340037,4.40771463688606,4.373809010340037,4.373809010340037,4164.0
2021-10-20,4.40771453628362,4.54333639267622,4.40771453628362,4.441620162055775,10410.0
2021-10-21,4.475525737913644,4.543336670252876,4.475525737913644,4.475525737913644,2860.0
2021-10-22,4.536555738692967,4.536555738692967,4.475525737913644,4.475525737913644,6024.0
2021-10-25,4.516211617616004,4.631490346916974,4.489087248762598,4.57724160921016,15485.0
2021-10-26,4.6314911598820085,4.6450533466892825,4.604366786267465,4.611148041345121,15478.0
2021-10-27,4.624709464100191,4.6382716486668425,4.543336033352292,4.543336033352292,3498.0
2021-10-28,4.584023751914244,4.584023751914244,4.584023751914244,4.584023751914244,155.0
2021-10-29,4.543336033352292,4.570460402485596,4.543336033352292,4.543336033352292,5590.0
2021-11-01,4.543335914599937,4.543335914599937,4.475524993539099,4.519602173065637,1165.0
2021-11-02,4.516212297317184,4.516212297317184,4.475525737913644,4.475525737913644,498.0
2021-11-03,4.543336113533411,4.543336113533411,4.5162117439214144,4.5162117439214144,3714.0
2021-11-04,4.529773888636853,4.529773888636853,4.529773888636853,4.529773888636853,84.0
2021-11-05,4.516212245253249,4.516212245253249,4.495869127460015,4.509431313771514,9364.0
2021-11-08,4.509431090252074,4.509431090252074,4.441620162055775,4.441620162055775,28551.0
2021-11-09,4.49247855183546,4.509431365757275,4.441620433418045,4.475525737913644,21142.0
2021-11-10,4.47552546447992,4.47552546447992,4.441620162055775,4.441620162055775,13.0
2021-11-11,4.441620433418045,4.475525737913644,4.441620433418045,4.475525737913644,2.0
2021-11-12,4.468744419380371,4.468744419380371,4.46196316505966,4.46196316505966,7.0
2021-11-15,4.46196318390915,4.46196318390915,4.3059978907019305,4.31277914505129,18862.0
2021-11-16,4.312779583817144,4.333122702238845,4.292436142047405,4.292436142047405,5789.0
2021-11-17,4.339903598052011,4.339903598052011,4.272092670012514,4.285654855620413,2367.0
2021-11-18,4.272092557174092,4.3059978586242975,4.272092557174092,4.3059978586242975,1783.0
2021-11-19,4.292435673374615,4.3059978586242975,4.278873488124932,4.3059978586242975,11497.0
2021-11-22,4.305997502587473,4.305997502587473,4.299216572197306,4.299216572197306,1990.0
2021-11-23,4.299217082380408,4.299217082380408,4.272092710904975,4.272092710904975,17883.0
2021-11-24,4.272093023625705,4.292436142047405,4.261921141066816,4.292436142047405,8709.0
2021-11-25,4.272092752057897,4.272092752057897,4.258530566189536,4.258530566189536,6513.0
2021-11-26,4.251749320945335,4.251749320945335,4.238187135047105,4.238187135047105,25908.0
2021-11-29,4.224624949148875,4.238187135047105,4.204281508627521,4.238187135047105,16041.0
2021-11-30,4.238187135047105,4.238187135047105,4.204281508627521,4.238187135047105,5462.0
2021-12-01,4.238186322833999,4.238186322833999,4.204280702912144,4.204280702912144,17254.0
2021-12-02,4.238187217943223,4.238187217943223,4.204281590860468,4.211062845616228,1342.0
2021-12-03,4.211062763250646,4.238187135047105,4.204281508627521,4.238187135047105,26199.0
2021-12-06,4.23818796084163,4.23818796084163,4.204282327815665,4.231406704897204,7132.0
2021-12-07,4.231406319348258,4.231406319348258,4.21784413204322,4.21784413204322,2726.0
2021-12-08,4.217842886211295,4.231405069510446,4.170375406338246,4.204280702912144,16404.0
2021-12-09,4.204280702912144,4.204280702912144,4.170375406338246,4.204280702912144,10222.0
2021-12-10,4.204282147834894,4.204282147834894,4.170376839608458,4.170376839608458,2415.0
2021-12-13,4.197499772936547,4.204280702912144,4.177156336313844,4.204280702912144,3308.0
2021-12-14,4.204281600668935,4.204281600668935,4.183938483050241,4.190719414473797,2602.0
2021-12-15,4.170376839608458,4.170376839608458,4.170376839608458,4.170376839608458,16333.0
2021-12-16,4.190719488491247,4.339903862620713,4.190719488491247,4.339903862620713,42888.0
2021-12-17,4.373809125119203,4.3941525662502805,4.353466007336151,4.353466007336151,13360.0
2021-12-20,4.394152608359417,4.394152608359417,4.339903862620713,4.339903862620713,3935.0
2021-12-21,4.3950134682012605,4.6016753427132295,4.3950134682012605,4.408790926502057,4539.0
2021-12-22,4.408791461232658,4.408791461232658,4.35368162134534,4.388125107034636,6847.0
2021-12-23,4.4019020331114005,4.408790926502057,4.4019020331114005,4.408790926502057,20972.0
2021-12-24,4.546566064230678,4.60167590415775,4.546566064230678,4.60167590415775,6451.0
2021-12-29,4.601675683078116,4.753228064077046,4.587898223758263,4.732561710856996,11184.0
2021-12-30,4.753228152600636,4.822115450482853,4.732561798995698,4.822115450482853,9739.0
2021-12-31,4.822115840909369,4.822115840909369,4.80833838021742,4.80833838021742,894.0
2022-01-04,4.808337402398927,4.808337402398927,4.760116135543053,4.767005028728395,8442.0
2022-01-05,4.7738934317526605,4.808337239551826,4.7738934317526605,4.801448346599794,279.0
2022-01-06,4.794559737781441,4.808337195077574,4.684340079412371,4.698117536708505,35226.0
2022-01-07,4.684340466443072,4.767005217049821,4.684340466443072,4.684340466443072,4672.0
2022-01-10,4.753227758615363,4.753227758615363,4.684340466443072,4.684340466443072,31197.0
2022-01-11,4.718784564249369,4.718784564249369,4.684341077907448,4.6912296437836085,13505.0
2022-01-12,4.691229096308203,4.691229096308203,4.649896720433127,4.649896720433127,12885.0
2022-01-13,4.684340805502014,4.684340805502014,4.594787154955762,4.594787154955762,21158.0
2022-01-14,4.601675347975807,4.670562968039095,4.54656551470959,4.670562968039095,5101.0
2022-01-17,4.670563269473198,4.753228024707635,4.670563269473198,4.718784212453017,24988.0
2022-01-18,4.718783948288958,4.718783948288958,4.684340466443072,4.684340466443072,11205.0
2022-01-19,4.615452845790262,4.698117924877531,4.615452845790262,4.684340466443072,6871.0
2022-01-20,4.684340263394859,4.75322755258115,4.6361189967242025,4.7050062859104935,16734.0
2022-01-21,4.698117536708505,4.698117536708505,4.636118814635656,4.698117536708505,6838.0
2022-01-24,4.684341077907448,4.6912296437836085,4.5878985277967175,4.6912296437836085,10311.0
2022-01-25,4.6912290314200416,4.6912290314200416,4.649896656116667,4.684340466443072,8457.0
2022-01-27,4.684340531235954,4.698117989860978,4.649896720433127,4.649896720433127,3283.0
2022-01-28,4.64989627193179,4.698117536708505,4.546565177970541,4.698117536708505,4721.0
2022-01-31,4.718783682771224,4.718783682771224,4.481122456029473,4.539676733201303,14857.0
2022-02-01,4.560343089420327,4.7187840283448645,4.560343089420327,4.711895463251029,656.0
2022-02-02,4.705006569676667,4.711895463251029,4.629230382761316,4.711895463251029,2858.0
2022-02-03,4.68434049104325,4.68434049104325,4.622341763522337,4.63611922202915,3167.0
2022-02-04,4.677451572985584,4.684340466443072,4.677451572985584,4.684340466443072,4778.0
2022-02-07,4.6843399609592815,4.746338352983882,4.6843399609592815,4.746338352983882,12462.0
2022-02-08,4.746338352983882,4.753227245697995,4.691228525192911,4.746338352983882,76287.0
2022-02-09,4.753227245697995,4.753227245697995,4.705005982140654,4.746338352983882,21932.0
2022-02-10,4.746339170176849,4.746339170176849,4.732561710856996,4.732561710856996,2458.0
2022-02-11,4.732561138852872,4.739450031920439,4.691228765888976,4.739450031920439,11108.0
2022-02-14,4.739449788750252,4.746338352983882,4.698117417907025,4.746338352983882,1710.0
2022-02-15,4.71878406802272,4.725672961655007,4.71878406802272,4.725672961655007,11701.0
2022-02-16,4.691228525192911,4.746338352983882,4.64300726163557,4.746338352983882,9648.0
2022-02-17,4.746338557158803,4.746338557158803,4.601675088744224,4.6154525462846365,7355.0
2022-02-18,4.6395636047067175,4.670562968039095,4.615452806292361,4.670562968039095,9843.0
2022-02-21,4.670562968039095,4.670562968039095,4.670562968039095,4.670562968039095,531.0
2022-02-22,4.670562992223057,4.670562992223057,4.622341723625171,4.622341723625171,5426.0
2022-02-23,4.684340201301911,4.739450031920439,4.684340201301911,4.739450031920439,11492.0
2022-02-24,4.739450406161343,4.739450406161343,4.663674218837105,4.663674218837105,3863.0
2022-02-25,4.615453208122061,4.615453208122061,4.546565910541838,4.546565910541838,27555.0
2022-02-28,4.546565256859864,4.574120171930248,4.491455426719096,4.5258992347973255,28107.0
2022-03-01,4.539676692332518,4.574120171930248,4.5258992347973255,4.5258992347973255,13811.0
2022-03-02,4.539677345024088,4.546565910541838,4.539677345024088,4.546565910541838,14514.0
2022-03-03,4.53967722746836,4.53967722746836,4.477678497011353,4.505233415329903,22027.0
2022-03-04,4.51901034178948,4.546565256859864,4.51901034178948,4.5258992347973255,8815.0
2022-03-07,4.5258992347973255,4.539676692332518,4.5258992347973255,4.5258992347973255,7748.0
2022-03-08,4.525899236365731,4.525899236365731,4.4156792475655005,4.4156792475655005,9109.0
2022-03-09,4.429456705105467,4.477677970735599,4.346791959865668,4.4156792475655005,31298.0
2022-03-10,4.443234473003697,4.450123366495116,4.374347180492113,4.374347180492113,6219.0
2022-03-11,4.436345777323726,4.539676877287826,4.436345777323726,4.532787983999314,2139.0
2022-03-14,4.505233415329903,4.505233415329903,4.48456739083126,4.505233415329903,5567.0
2022-03-15,4.546565910541838,4.546565910541838,4.546565910541838,4.546565910541838,9276.0
2022-03-16,4.505233270932783,4.546565647085865,4.505233270932783,4.512122164531893,3272.0
2022-03-17,4.51212230914981,4.546565792807729,4.505233415329903,4.505233415329903,1954.0
2022-03-18,4.505233526628296,4.546565905127206,4.463901148129386,4.515566539132887,10430.0
2022-03-21,4.546565910541838,4.581009723572222,4.477678612961614,4.546565910541838,2989.0
2022-03-22,4.546565278385508,4.622341459428075,4.477677990383402,4.477677990383402,13809.0
2022-03-23,4.519010382472215,4.539676733201303,4.477678009494541,4.539676733201303,14660.0
2022-03-24,4.539676733201303,4.539676733201303,4.477678009494541,4.539676733201303,1180.0
2022-03-25,4.477678009494541,4.539676733201303,4.477678009494541,4.539676733201303,6692.0
2022-03-28,4.539676733201303,4.539676733201303,4.539676733201303,4.539676733201303,6008.0
2022-03-29,4.539676733201303,4.539676733201303,4.477678009494541,4.539676733201303,23089.0
2022-03-30,4.539677383735794,4.567232303002855,4.525899924102263,4.560343408945816,7394.0
2022-03-31,4.525899530206543,4.684340466443072,4.525899530206543,4.684340466443072,1065.0
2022-04-01,4.684340466443072,4.6912290314200416,4.684340466443072,4.684340466443072,159.0
2022-04-04,4.663674074640558,4.670562968039095,4.553454408108125,4.670562968039095,12755.0
2022-04-05,4.581009466381862,4.663674218837105,4.581009466381862,4.663674218837105,764.0
2022-04-06,4.64300812715415,4.64300812715415,4.546565910541838,4.546565910541838,14607.0
2022-04-07,4.546565132558493,4.546565132558493,4.484566739585391,4.484566739585391,30109.0
2022-04-08,4.574120294721528,4.574120294721528,4.49145554729126,4.567231730009259,2570.0
2022-04-11,4.546565562289775,4.574120479211248,4.546565562289775,4.574120479211248,3610.0
2022-04-12,4.581009066673854,4.663673811916329,4.574120173663399,4.6154525462846365,15137.0
2022-04-13,4.663674098788851,4.663674098788851,4.622341723625171,4.622341723625171,9098.0
2022-04-14,4.6292303993920285,4.643007858109723,4.512122164531893,4.512122164531893,46934.0
2022-04-19,4.663673811916329,4.663673811916329,4.608563981754679,4.6154525462846365,5008.0
2022-04-20,4.622341477615817,4.739450031920439,4.612008466494967,4.739450031920439,15987.0
2022-04-21,4.739450499449236,4.753227958462963,4.718784146688381,4.753227958462963,3886.0
2022-04-22,4.794560335504141,4.801448900770737,4.753227958462963,4.753227958462963,7768.0
2022-04-26,4.7325612015850105,4.7325612015850105,4.7050062859104935,4.7050062859104935,2770.0
2022-04-27,4.746338352983882,4.746338352983882,4.705005982140654,4.746338352983882,8019.0
2022-04-28,4.739450031920439,4.780782404884335,4.739450031920439,4.739450031920439,2289.0
2022-04-29,4.725672574265807,4.739450031920439,4.725672574265807,4.739450031920439,7328.0
2022-05-02,4.739449952433991,4.801448346599794,4.725672495010423,4.801448346599794,15794.0
2022-05-03,4.801449096877914,4.822115450482853,4.787671637301471,4.822115450482853,5532.0
2022-05-04,4.808337198394519,4.808337198394519,4.732561018973264,4.787670848195816,4131.0
2022-05-05,4.787670848195816,4.787670848195816,4.6498962751394375,4.787670848195816,9836.0
2022-05-06,4.718783801860927,4.780782527132373,4.608564137805474,4.780782527132373,7530.0
2022-05-09,4.684340882530619,4.773894206068929,4.61545325575885,4.773894206068929,7488.0
2022-05-10,4.753227533836505,4.753227533836505,4.615452627526741,4.643007543092592,3259.0
2022-05-11,4.6223414392950914,4.670562704926784,4.6154525462846365,4.6154525462846365,1078.0
2022-05-12,4.711895463251029,4.711895463251029,4.711895463251029,4.711895463251029,1000.0
2022-05-13,4.711895528629757,4.711895528629757,4.677451717241083,4.677451717241083,4902.0
2022-05-16,4.753227783577309,4.753227783577309,4.63611922202915,4.63611922202915,6753.0
2022-05-17,4.63611922202915,4.63611922202915,4.63611922202915,4.63611922202915,0.0
2022-05-18,4.677451677579646,4.715339607001502,4.649896760094565,4.663674218837105,661.0
2022-05-19,4.753228379071853,4.753228379071853,4.6912296437836085,4.6912296437836085,1380.0
2022-05-20,4.691229228660928,4.767005417476689,4.691229228660928,4.753227958462963,2938.0
2022-05-23,4.753228379071853,4.760116944948013,4.6912296437836085,4.6912296437836085,4171.0
2022-05-24,4.691228987991827,4.780782631227037,4.691228987991827,4.760116279526406,3951.0
2022-05-25,4.753227958462963,4.773893982743285,4.753227958462963,4.753227958462963,1170.0
2022-05-26,4.760116746410686,4.780783100138327,4.753228180821838,4.773894206068929,11340.0
2022-05-27,4.773894177725028,4.822115450482853,4.773894177725028,4.822115450482853,15276.0
2022-05-30,4.822114736472234,4.925445832235597,4.815225843463778,4.925445832235597,33551.0
2022-05-31,4.918557466627675,4.918557466627675,4.753227958462963,4.753227958462963,16919.0
2022-06-01,4.767004867281124,4.822114696975393,4.767004867281124,4.801448346599794,2922.0
2022-06-02,4.842781454102148,4.884113829844407,4.822115101990758,4.849670019152264,11258.0
2022-06-03,4.856558768354252,4.856558768354252,4.822114958685721,4.856558768354252,3797.0
2022-06-06,4.83589241685703,4.932334624056201,4.801448607188499,4.856558768354252,24827.0
2022-06-07,4.856559656879521,4.870337117571468,4.787672024939214,4.80833838021742,14770.0
2022-06-08,4.79,5.015,4.79,5.015,22108.0
2022-06-09,5.05,5.05,4.83,4.83,3617.0
2022-06-10,4.89,4.96,4.89,4.945,7984.0
2022-06-14,4.92,4.925,4.81,4.905,11794.0
2022-06-15,4.905,4.905,4.855,4.855,4508.0
2022-06-16,4.82,4.89,4.82,4.89,3950.0
2022-06-17,4.82,4.91,4.82,4.91,10824.0
2022-06-20,4.92,5.22,4.92,4.955,29217.0
2022-06-21,5.13,5.165,5.1,5.1,14218.0
2022-06-22,5.125,5.165,5.065,5.13,11756.0
2022-06-23,5.165,5.305,5.13,5.21,48488.0
2022-06-24,5.235,5.235,5.16,5.16,21064.0
2022-06-27,5.15,5.465,5.115,5.465,56668.0
2022-06-28,5.46,5.46,5.205,5.205,31202.0
2022-06-29,5.205,5.205,5.06,5.1,13772.0
2022-06-30,5.125,5.125,5.04,5.04,4185.0
2022-07-01,5.04,5.09,5.03,5.03,7793.0
2022-07-04,5.03,5.1,5.025,5.1,8418.0
2022-07-05,5.1,5.1,5.01,5.01,8676.0
2022-07-06,5.02,5.085,5.02,5.085,8279.0
2022-07-07,5.085,5.085,5.075,5.085,1048.0
2022-07-08,5.085,5.09,5.085,5.09,15679.0
2022-07-11,5.09,5.1,5.04,5.1,14680.0
2022-07-12,5.1,5.1,5.025,5.1,21267.0
2022-07-13,5.1,5.1,5.025,5.025,9803.0
2022-07-14,5.06,5.06,5.055,5.06,7025.0
2022-07-15,5.06,5.06,5.055,5.055,3258.0
2022-07-18,5.1,5.1,5.025,5.1,5338.0
2022-07-19,5.1,5.1,5.03,5.1,2065.0
2022-07-20,5.1,5.1,5.09,5.1,4205.0
2022-07-21,5.1,5.1,5.04,5.1,4335.0
2022-07-22,5.1,5.17,5.06,5.06,550.0
2022-07-25,5.07,5.15,5.055,5.15,2250.0
2022-07-26,5.125,5.17,5.07,5.17,8609.0
2022-07-27,5.165,5.375,5.15,5.375,4241.0
2022-07-28,5.28,5.315,5.17,5.31,8619.0
2022-07-29,5.285,5.355,5.23,5.355,3402.0
2022-08-01,5.355,5.355,5.23,5.28,16667.0
2022-08-02,5.28,5.315,5.205,5.205,1944.0
2022-08-03,5.205,5.355,5.205,5.355,1506.0
2022-08-04,5.39,5.39,5.28,5.28,2371.0
2022-08-05,5.26,5.285,5.255,5.285,4006.0
2022-08-08,5.285,5.39,5.285,5.285,4651.0
2022-08-09,5.245,5.26,5.235,5.245,13193.0
2022-08-10,5.245,5.39,5.245,5.39,1979.0
2022-08-11,5.38,5.38,5.245,5.265,1454.0
2022-08-12,5.295,5.295,5.295,5.295,16.0
2022-08-15,5.39,5.46,5.365,5.46,8174.0
2022-08-16,5.425,5.46,5.425,5.46,2423.0
2022-08-17,5.46,5.46,5.325,5.325,1741.0
2022-08-18,5.375,5.425,5.33,5.425,2497.0
2022-08-19,5.425,5.425,5.41,5.41,402.0
2022-08-22,5.395,5.405,5.285,5.34,3125.0
2022-08-23,5.33,5.33,5.215,5.265,13543.0
2022-08-24,5.215,5.285,5.215,5.28,15826.0
2022-08-25,5.28,5.28,5.26,5.26,14027.0
2022-08-26,5.275,5.28,5.245,5.28,15414.0
2022-08-29,5.195,5.25,5.135,5.135,14309.0
2022-08-30,5.1,5.135,5.03,5.1,13061.0
2022-08-31,5.1,5.1,5.04,5.06,9660.0
2022-09-01,5.06,5.1,5.045,5.1,2488.0
2022-09-02,5.12,5.2,5.12,5.18,1914.0
2022-09-05,5.18,5.26,5.17,5.17,7861.0
2022-09-06,5.26,5.26,5.195,5.195,1007.0
2022-09-07,5.235,5.235,5.1,5.2,5444.0
2022-09-08,5.155,5.17,5.155,5.17,14217.0
2022-09-09,5.155,5.155,5.07,5.07,4014.0
2022-09-12,5.155,5.155,5.15,5.15,7.0
2022-09-13,5.155,5.155,5.045,5.15,4496.0
2022-09-14,5.15,5.15,5.1,5.1,9.0
2022-09-15,5.125,5.125,5.06,5.06,2335.0
2022-09-16,5.135,5.135,5.045,5.055,14780.0
2022-09-19,5.045,5.06,5.025,5.06,7192.0
2022-09-20,5.03,5.085,5.03,5.085,4566.0
2022-09-21,5.06,5.075,5.025,5.025,6999.0
2022-09-23,5.055,5.055,4.99,5.03,1552.0
2022-09-26,5.025,5.025,4.99,4.995,6452.0
2022-09-27,5.025,5.06,4.99,5.04,7304.0
2022-09-28,5.04,5.04,4.75,4.755,8055.0
2022-09-29,4.815,4.865,4.74,4.805,6611.0
2022-09-30,4.85,4.85,4.775,4.775,3398.0
2022-10-03,4.775,4.88,4.77,4.77,10138.0
2022-10-04,4.775,4.88,4.77,4.79,8422.0
2022-10-05,4.88,4.88,4.79,4.79,8711.0
2022-10-06,4.865,4.865,4.8,4.8,2864.0
2022-10-07,4.865,4.865,4.74,4.865,6769.0
2022-10-10,4.775,4.865,4.74,4.865,3893.0
2022-10-11,4.865,4.865,4.74,4.74,925.0
2022-10-12,4.785,4.79,4.74,4.74,2492.0
2022-10-13,4.805,4.95,4.805,4.95,200.0
2022-10-14,4.975,4.975,4.735,4.735,26563.0
2022-10-17,4.735,4.845,4.67,4.675,13741.0
2022-10-18,4.675,4.735,4.67,4.67,5148.0
2022-10-19,4.72,4.74,4.695,4.735,1788.0
2022-10-20,4.805,4.805,4.695,4.695,1851.0
2022-10-21,4.695,4.705,4.695,4.705,213.0
2022-10-24,4.695,4.705,4.695,4.695,3575.0
2022-10-25,4.71,4.805,4.675,4.675,7130.0
2022-10-26,4.695,4.735,4.67,4.735,5850.0
2022-10-27,4.805,4.805,4.755,4.755,657.0
2022-10-28,4.805,4.805,4.735,4.735,496.0
2022-10-31,4.805,4.805,4.77,4.77,1419.0
2022-11-01,4.77,4.805,4.77,4.775,4953.0
2022-11-02,4.88,4.88,4.87,4.88,191.0
2022-11-03,4.86,4.86,4.77,4.77,3460.0
2022-11-04,4.79,4.79,4.77,4.77,850.0
2022-11-07,4.77,4.77,4.77,4.77,1262.0
2022-11-08,4.77,4.87,4.77,4.87,677.0
2022-11-09,4.87,4.87,4.77,4.77,2250.0
2022-11-10,4.805,4.805,4.775,4.775,276.0
2022-11-11,4.805,4.805,4.735,4.735,27345.0
2022-11-14,4.75,4.755,4.735,4.735,1268.0
2022-11-15,4.77,4.77,4.66,4.67,15162.0
2022-11-16,4.675,4.75,4.66,4.75,2622.0
2022-11-17,4.775,4.79,4.74,4.74,5405.0
2022-11-18,4.78,4.78,4.77,4.77,501.0
2022-11-21,4.775,4.775,4.735,4.735,4063.0
2022-11-22,4.735,4.79,4.735,4.77,6656.0
2022-11-23,4.75,4.755,4.75,4.755,720.0
2022-11-24,4.755,4.765,4.735,4.735,10752.0
2022-11-25,4.74,4.765,4.735,4.735,8427.0
2022-11-28,4.74,4.74,4.72,4.735,20386.0
2022-11-29,4.735,4.77,4.735,4.765,961.0
2022-11-30,4.765,4.79,4.74,4.79,2344.0
2022-12-01,4.79,4.79,4.77,4.77,9839.0
2022-12-02,4.79,4.79,4.77,4.77,3723.0
2022-12-05,4.79,4.98,4.74,4.77,14379.0
2022-12-06,4.77,4.86,4.77,4.86,751.0
2022-12-07,4.87,4.88,4.75,4.755,1736.0
2022-12-08,4.755,4.93,4.735,4.74,23362.0
2022-12-09,4.755,4.755,4.74,4.755,7098.0
2022-12-12,4.805,4.805,4.735,4.735,10525.0
2022-12-13,4.755,4.815,4.755,4.805,3536.0
2022-12-14,4.805,4.87,4.805,4.805,2433.0
2022-12-15,4.805,4.83,4.805,4.82,3055.0
2022-12-16,4.845,4.88,4.805,4.82,5882.0
2022-12-19,4.84,4.915,4.84,4.915,17276.0
2022-12-20,4.95,4.95,4.835,4.94,3045.0
2022-12-21,4.95,4.985,4.95,4.95,13489.0
2022-12-22,5.02,5.02,4.935,4.935,7109.0
2022-12-23,4.95,5.02,4.95,5.02,660.0
2022-12-28,5.03,5.03,4.875,4.875,1115.0
2022-12-29,5.02,5.03,5.02,5.03,1802.0
2022-12-30,5.03,5.03,4.865,4.865,1551.0
2023-01-03,4.92,4.92,4.92,4.92,118.0
2023-01-04,4.95,5.005,4.92,5.005,257.0
2023-01-05,5.02,5.02,4.95,5.02,1332.0
2023-01-06,5.02,5.02,4.92,4.92,3366.0
2023-01-09,4.92,5.02,4.92,5.02,920.0
2023-01-10,5.02,5.05,4.92,4.92,6069.0
2023-01-11,5.06,5.095,5.02,5.02,2586.0
2023-01-12,5.02,5.09,5.005,5.02,3588.0
2023-01-13,5.02,5.02,5.02,5.02,9767.0
2023-01-16,5.005,5.02,4.985,5.02,2880.0
2023-01-17,4.985,4.985,4.88,4.88,24852.0
2023-01-18,4.88,4.895,4.88,4.895,10433.0
2023-01-19,4.895,4.895,4.89,4.895,9667.0
2023-01-20,4.895,4.895,4.89,4.89,4194.0
2023-01-23,4.875,4.985,4.875,4.91,32519.0
2023-01-24,4.95,4.95,4.91,4.91,21000.0
2023-01-25,4.94,4.94,4.835,4.85,17848.0
2023-01-27,4.88,5.005,4.88,4.94,13320.0
2023-01-30,5.005,5.005,4.875,4.875,7207.0
2023-01-31,4.875,4.965,4.875,4.965,512.0
2023-02-01,4.95,4.97,4.875,4.97,5162.0
2023-02-02,4.97,4.97,4.97,4.97,0.0
2023-02-03,4.89,4.985,4.875,4.89,5661.0
2023-02-06,4.89,4.925,4.89,4.925,776.0
2023-02-07,4.89,4.895,4.875,4.88,11035.0
2023-02-08,4.875,4.91,4.875,4.91,2674.0
2023-02-09,4.91,4.91,4.875,4.88,4456.0
2023-02-10,4.845,4.965,4.845,4.85,8093.0
2023-02-13,4.905,4.905,4.905,4.905,267.0
2023-02-14,4.88,4.895,4.83,4.845,16015.0
2023-02-15,4.845,4.875,4.835,4.835,4817.0
2023-02-16,4.88,4.905,4.875,4.875,3875.0
2023-02-17,4.88,4.88,4.85,4.85,1216.0
2023-02-20,4.88,4.88,4.835,4.835,9455.0
2023-02-21,4.875,4.875,4.83,4.83,1613.0
2023-02-22,4.835,4.835,4.775,4.775,4120.0
2023-02-23,4.815,4.835,4.775,4.775,893.0
2023-02-24,4.775,4.835,4.775,4.775,3973.0
2023-02-27,4.8,4.815,4.77,4.77,5182.0
2023-02-28,4.805,4.805,4.725,4.725,3839.0
2023-03-01,4.725,4.725,4.725,4.725,0.0
2023-03-02,4.725,4.725,4.725,4.725,0.0
2023-03-03,4.745,4.745,4.745,4.745,1000.0
2023-03-06,4.755,4.8,4.755,4.8,1790.0
2023-03-07,4.785,4.835,4.77,4.835,3501.0
2023-03-08,4.835,4.91,4.775,4.775,7304.0
2023-03-09,4.775,4.775,4.775,4.775,0.0
2023-03-10,4.815,4.815,4.77,4.8,988.0
2023-03-13,4.8,4.8,4.76,4.77,1642.0
2023-03-14,4.745,4.785,4.725,4.74,3358.0
2023-03-15,4.76,4.8,4.76,4.8,3008.0
2023-03-16,4.76,4.775,4.71,4.725,8034.0
2023-03-17,4.775,4.775,4.775,4.775,1000.0
2023-03-20,4.775,4.835,4.685,4.685,7492.0
2023-03-21,4.685,4.8,4.685,4.7,577.0
2023-03-22,4.755,4.8,4.7,4.7,9941.0
2023-03-23,4.745,4.745,4.7,4.7,4641.0
2023-03-24,4.745,4.8,4.685,4.685,5777.0
2023-03-27,4.73,4.73,4.685,4.695,2530.0
2023-03-28,4.74,4.74,4.695,4.695,305.0
2023-03-29,4.695,4.695,4.695,4.695,0.0
2023-03-30,4.74,4.74,4.685,4.695,2335.0
2023-03-31,4.76,4.76,4.76,4.76,809.0
2023-04-03,4.77,4.8,4.76,4.8,3418.0
2023-04-04,4.79,4.79,4.715,4.715,2284.0
2023-04-05,4.7,4.725,4.7,4.725,12470.0
2023-04-06,4.725,4.725,4.725,4.725,5559.0
2023-04-11,4.725,4.725,4.715,4.715,5173.0
2023-04-12,4.715,4.715,4.7,4.7,2703.0
2023-04-13,4.725,4.725,4.665,4.67,13770.0
2023-04-14,4.685,4.725,4.685,4.685,2930.0
2023-04-17,4.725,4.725,4.7,4.7,5558.0
2023-04-18,4.7,4.725,4.695,4.725,7660.0
2023-04-19,4.76,4.76,4.725,4.725,2882.0
2023-04-20,4.715,4.725,4.71,4.725,856.0
2023-04-21,4.725,4.725,4.685,4.685,5433.0
2023-04-24,4.725,4.725,4.465,4.465,34184.0
2023-04-26,4.54,4.555,4.315,4.325,30131.0
2023-04-27,4.375,4.755,4.375,4.605,6515.0
2023-04-28,4.65,4.67,4.615,4.615,5183.0
2023-05-01,4.56,4.67,4.56,4.67,6785.0
2023-05-02,4.67,4.815,4.67,4.68,4054.0
2023-05-03,4.815,4.815,4.67,4.67,5045.0
2023-05-04,4.67,4.67,4.67,4.67,0.0
2023-05-05,4.67,4.79,4.63,4.79,2797.0
2023-05-08,4.76,4.76,4.635,4.725,1718.0
2023-05-09,4.73,4.73,4.635,4.635,2573.0
2023-05-10,4.645,4.65,4.645,4.65,2245.0
2023-05-11,4.755,4.755,4.65,4.725,2768.0
2023-05-12,4.735,4.745,4.725,4.725,738.0
2023-05-15,4.725,4.745,4.68,4.68,5615.0
2023-05-16,4.685,4.695,4.685,4.685,2797.0
2023-05-17,4.695,4.695,4.65,4.65,3254.0
2023-05-18,4.68,4.71,4.68,4.7,9198.0
2023-05-19,4.725,4.74,4.695,4.74,15349.0
2023-05-22,4.76,4.83,4.76,4.83,4035.0
2023-05-23,4.835,4.86,4.83,4.85,33558.0
2023-05-24,4.86,4.86,4.85,4.85,2630.0
2023-05-25,4.86,4.86,4.845,4.845,651.0
2023-05-26,4.845,4.845,4.76,4.76,998.0
2023-05-29,4.76,4.835,4.68,4.68,16795.0
2023-05-30,4.695,4.695,4.65,4.67,5414.0
2023-05-31,4.665,4.8,4.665,4.79,571.0
2023-06-01,4.68,4.685,4.68,4.68,383.0
2023-06-02,4.685,4.695,4.68,4.685,3701.0
2023-06-05,4.79,4.79,4.79,4.79,82.0
2023-06-06,4.79,4.815,4.745,4.745,2442.0
2023-06-07,4.725,4.745,4.725,4.745,3448.0
2023-06-08,4.755,4.755,4.745,4.745,1001.0
2023-06-09,4.745,4.77,4.745,4.77,7506.0
2023-06-13,4.775,4.8,4.775,4.8,461.0
2023-06-14,4.76,4.845,4.76,4.845,20236.0
2023-06-15,4.85,4.86,4.8,4.85,9683.0
2023-06-16,4.85,4.85,4.77,4.845,1421.0
2023-06-19,4.845,4.875,4.835,4.845,5666.0
2023-06-20,4.85,4.85,4.74,4.74,21810.0
2023-06-21,4.755,4.77,4.73,4.77,3276.0
2023-06-22,4.815,5.06,4.815,5.06,27684.0
2023-06-23,5.06,5.06,4.875,4.875,14331.0
2023-06-26,4.99,5.15,4.865,4.955,19764.0
2023-06-27,5.275,5.37,5.21,5.33,24503.0
2023-06-28,5.33,5.33,5.085,5.21,19929.0
2023-06-29,5.21,5.33,5.04,5.325,5626.0
2023-06-30,5.325,5.325,5.06,5.21,6095.0
2023-07-03,5.225,5.29,5.225,5.25,1810.0
2023-07-04,5.29,5.34,5.275,5.34,7258.0
2023-07-05,5.365,5.37,5.105,5.105,1915.0
2023-07-06,5.17,5.3,5.105,5.29,4427.0
2023-07-07,5.3,5.3,5.145,5.28,3094.0
2023-07-10,5.275,5.275,5.2,5.2,122.0
2023-07-11,5.19,5.275,5.19,5.275,5347.0
2023-07-12,5.28,5.28,5.105,5.11,8209.0
2023-07-13,5.21,5.215,5.11,5.11,7353.0
2023-07-14,5.24,5.25,5.225,5.225,337.0
2023-07-17,5.225,5.25,5.215,5.24,2511.0
2023-07-18,5.235,5.235,5.17,5.185,2881.0
2023-07-19,5.185,5.185,5.125,5.125,1701.0
2023-07-20,5.15,5.17,5.125,5.125,5589.0
2023-07-21,5.135,5.21,5.11,5.17,18726.0
2023-07-24,5.21,5.21,5.145,5.21,12604.0
2023-07-25,5.15,5.25,5.15,5.235,11305.0
2023-07-26,5.235,5.25,5.11,5.21,22290.0
2023-07-27,5.21,5.25,5.21,5.25,5777.0
2023-07-28,5.25,5.28,5.25,5.265,16263.0
2023-07-31,5.29,5.315,5.29,5.29,3747.0
2023-08-01,5.325,5.325,5.3,5.3,5564.0
2023-08-02,5.33,5.33,5.29,5.33,17263.0
2023-08-03,5.33,5.355,5.29,5.34,4577.0
2023-08-04,5.345,5.37,5.29,5.37,11220.0
2023-08-07,5.37,5.37,5.355,5.355,6995.0
2023-08-08,5.37,5.41,5.37,5.395,1239.0
2023-08-09,5.41,5.615,5.41,5.435,9069.0
2023-08-10,5.455,5.455,5.39,5.395,11751.0
2023-08-11,5.54,5.615,5.535,5.615,17438.0
2023-08-14,5.615,5.63,5.455,5.455,13119.0
2023-08-15,5.495,5.63,5.46,5.46,6666.0
2023-08-16,5.475,5.475,5.455,5.455,2187.0
2023-08-17,5.605,5.605,5.455,5.605,9029.0
2023-08-18,5.605,5.615,5.46,5.615,5030.0
2023-08-21,5.575,5.575,5.435,5.445,4279.0
2023-08-22,5.445,5.445,5.41,5.445,4137.0
2023-08-23,5.445,5.5,5.445,5.5,9226.0
2023-08-24,5.565,5.565,5.305,5.37,12648.0
2023-08-25,5.37,5.41,5.3,5.41,20709.0
2023-08-28,5.565,5.565,5.495,5.52,6712.0
2023-08-29,5.52,5.52,5.485,5.485,1470.0
2023-08-30,5.485,5.485,5.455,5.475,1957.0
2023-08-31,5.47,5.475,5.41,5.445,3786.0
2023-09-01,5.475,5.475,5.41,5.415,1136.0
2023-09-04,5.47,5.47,5.435,5.435,3480.0
2023-09-05,5.455,5.455,5.38,5.38,11257.0
2023-09-06,5.37,5.37,5.33,5.33,5503.0
2023-09-07,5.37,5.39,5.17,5.175,28381.0
2023-09-08,5.275,5.29,5.17,5.185,10501.0
2023-09-11,5.29,5.29,5.185,5.185,1726.0
2023-09-12,5.185,5.25,5.12,5.19,12768.0
2023-09-13,5.19,5.19,5.005,5.125,20165.0
2023-09-14,5.135,5.275,5.045,5.045,4684.0
2023-09-15,5.125,5.17,5.125,5.135,8461.0
2023-09-18,5.135,5.145,5.125,5.125,8154.0
2023-09-19,5.145,5.145,5.045,5.045,21169.0
2023-09-20,5.185,5.185,5.185,5.185,2001.0
2023-09-21,5.19,5.19,5.045,5.045,3672.0
2023-09-22,5.045,5.06,5.045,5.06,10242.0
2023-09-25,5.045,5.06,5.02,5.06,9593.0
2023-09-26,5.06,5.08,4.98,4.98,2960.0
2023-09-27,5.005,5.02,4.935,4.965,18189.0
2023-09-28,4.965,4.965,4.915,4.965,8704.0
2023-09-29,4.965,4.965,4.925,4.955,2825.0
2023-10-02,4.965,4.965,4.965,4.965,35463.0
2023-10-03,4.95,5.03,4.95,5.005,14292.0
2023-10-04,4.975,5.17,4.965,5.17,14897.0
2023-10-05,5.17,5.17,4.975,5.045,1789.0
2023-10-06,5.06,5.12,4.98,5.12,2556.0
2023-10-09,5.12,5.12,4.995,4.995,2367.0
2023-10-10,5.045,5.125,5.045,5.12,3212.0
2023-10-11,5.12,5.125,5.12,5.12,3552.0
2023-10-12,5.125,5.125,5.06,5.06,8892.0
2023-10-13,5.12,5.125,5.055,5.125,1962.0
2023-10-16,5.12,5.12,5.085,5.085,2324.0
2023-10-17,5.095,5.125,5.045,5.045,16670.0
2023-10-18,5.04,5.04,5.03,5.03,2979.0
2023-10-19,5.17,5.185,5.16,5.16,478.0
2023-10-20,5.16,5.17,5.06,5.105,4822.0
2023-10-23,5.105,5.105,5.03,5.03,11536.0
2023-10-24,5.03,5.125,5.03,5.125,3219.0
2023-10-25,5.135,5.135,5.135,5.135,3.0
2023-10-26,5.085,5.085,5.03,5.055,520.0
2023-10-27,5.055,5.055,5.03,5.03,102.0
2023-10-30,5.03,5.03,5.005,5.03,714.0
2023-10-31,5.005,5.085,4.975,5.085,8725.0
2023-11-01,4.98,4.98,4.965,4.965,10409.0
2023-11-02,5.005,5.005,5.005,5.005,10038.0
2023-11-03,5.02,5.02,4.95,4.95,23013.0
2023-11-06,4.95,5.08,4.95,5.08,3291.0
2023-11-07,5.045,5.06,5.015,5.06,181.0
2023-11-08,5.04,5.04,4.94,4.94,7233.0
2023-11-09,4.925,4.93,4.89,4.91,18141.0
2023-11-10,4.965,4.965,4.845,4.885,22849.0
2023-11-13,4.885,4.915,4.885,4.885,8288.0
2023-11-14,4.89,4.99,4.885,4.885,10421.0
2023-11-15,4.925,4.93,4.885,4.885,3195.0
2023-11-16,4.925,4.925,4.795,4.8,11761.0
2023-11-17,4.94,4.98,4.925,4.955,14732.0
2023-11-20,4.95,4.95,4.915,4.915,2472.0
2023-11-21,4.915,4.915,4.875,4.885,3240.0
2023-11-22,4.885,4.885,4.88,4.885,21079.0
2023-11-23,4.89,4.95,4.89,4.95,8614.0
2023-11-24,4.925,5.125,4.915,4.99,19709.0
2023-11-27,4.99,5.06,4.99,5.005,2008.0
2023-11-28,4.99,5.04,4.98,5.005,5726.0
2023-11-29,5.045,5.085,5.04,5.045,28818.0
2023-11-30,5.055,5.29,5.055,5.28,48380.0
2023-12-01,5.25,5.255,5.25,5.255,9539.0
2023-12-04,5.255,5.265,5.125,5.125,20124.0
2023-12-05,5.15,5.15,5.045,5.055,4768.0
2023-12-06,5.055,5.225,5.03,5.225,11981.0
2023-12-07,5.255,5.255,5.25,5.25,109.0
2023-12-08,5.24,5.24,5.03,5.03,6774.0
2023-12-11,5.085,5.21,5.015,5.21,14348.0
2023-12-12,5.16,5.16,5.03,5.03,3990.0
2023-12-13,5.085,5.085,5.045,5.085,2218.0
2023-12-14,5.145,5.24,5.145,5.225,20787.0
2023-12-15,5.225,5.29,5.21,5.29,29895.0
2023-12-18,5.295,5.375,5.21,5.21,36979.0
2023-12-19,5.465,5.48,5.28,5.45,21842.0
2023-12-20,5.49,5.56,5.43,5.56,11589.0
2023-12-21,5.56,5.565,5.49,5.49,9762.0
2023-12-22,5.525,5.525,5.39,5.455,13444.0
2023-12-27,5.475,5.475,5.355,5.465,1723.0
2023-12-28,5.48,5.56,5.465,5.56,21423.0
2023-12-29,5.56,5.6,5.48,5.48,42209.0
2024-01-02,5.49,5.625,5.49,5.565,8400.0
2024-01-03,5.575,5.625,5.56,5.625,1318.0
2024-01-04,5.635,5.64,5.56,5.56,3415.0
2024-01-05,5.59,5.64,5.56,5.61,5473.0
2024-01-08,5.64,5.64,5.615,5.64,5025.0
2024-01-09,5.64,5.64,5.59,5.64,14799.0
2024-01-10,5.635,5.64,5.635,5.64,149.0
2024-01-11,5.64,5.64,5.625,5.635,2466.0
2024-01-12,5.61,5.635,5.525,5.53,11053.0
2024-01-15,5.54,5.635,5.475,5.635,7555.0
2024-01-16,5.635,5.635,5.635,5.635,3449.0
2024-01-17,5.635,5.64,5.505,5.505,10354.0
2024-01-18,5.6,5.6,5.515,5.515,162.0
2024-01-19,5.56,5.565,5.56,5.56,3622.0
2024-01-22,5.56,5.585,5.555,5.585,32568.0
2024-01-23,5.585,5.6,5.575,5.6,17518.0
2024-01-24,5.585,5.59,5.585,5.585,423.0
2024-01-25,5.585,5.6,5.55,5.6,16143.0
2024-01-29,5.6,5.6,5.515,5.515,3397.0
2024-01-30,5.54,5.54,5.5,5.54,7283.0
2024-01-31,5.56,5.59,5.56,5.575,7549.0
2024-02-01,5.585,5.585,5.5,5.5,3118.0
2024-02-02,5.6,5.61,5.505,5.61,21064.0
2024-02-05,5.61,5.64,5.585,5.585,78123.0
2024-02-06,5.585,5.585,5.585,5.585,0.0
2024-02-07,5.61,5.685,5.61,5.685,13575.0
2024-02-08,5.685,5.77,5.685,5.76,20955.0
2024-02-09,5.76,5.795,5.745,5.745,45034.0
2024-02-12,5.785,5.785,5.735,5.735,465.0
2024-02-13,5.735,5.77,5.69,5.69,3386.0
2024-02-14,5.75,5.75,5.675,5.715,9576.0
2024-02-15,5.71,5.71,5.675,5.7,8223.0
2024-02-16,5.64,5.7,5.64,5.7,487.0
2024-02-19,5.69,5.745,5.66,5.745,6869.0
2024-02-20,5.75,5.76,5.61,5.615,46965.0
2024-02-21,5.625,5.64,5.59,5.6,31102.0
2024-02-22,5.7,5.77,5.685,5.77,8177.0
2024-02-23,5.64,5.76,5.6,5.745,7198.0
2024-02-26,5.745,5.745,5.66,5.71,4342.0
2024-02-27,5.715,5.77,5.54,5.64,21068.0
2024-02-28,5.64,5.65,5.615,5.64,14301.0
2024-02-29,5.64,5.745,5.64,5.675,1401.0
2024-03-01,5.66,5.725,5.64,5.64,6006.0
2024-03-04,5.6,5.77,5.6,5.77,11061.0
2024-03-05,5.77,5.775,5.7,5.76,19472.0
2024-03-06,5.77,5.77,5.6,5.6,24918.0
2024-03-07,5.6,5.77,5.6,5.685,24458.0
2024-03-08,5.685,5.685,5.56,5.64,8825.0
2024-03-11,5.64,5.77,5.635,5.65,8891.0
2024-03-12,5.65,5.745,5.64,5.725,27889.0
2024-03-13,5.77,5.77,5.71,5.77,10917.0
2024-03-14,5.77,5.775,5.71,5.71,17053.0
2024-03-15,5.735,5.785,5.725,5.775,24823.0
2024-03-18,5.775,5.775,5.71,5.725,6955.0
2024-03-19,5.715,5.785,5.685,5.755,6942.0
2024-03-20,5.785,5.795,5.77,5.795,14087.0
2024-03-21,5.77,5.85,5.69,5.75,16175.0
2024-03-22,5.77,5.77,5.69,5.69,9106.0
2024-03-25,5.69,5.745,5.69,5.69,9361.0
2024-03-26,5.69,5.75,5.69,5.75,13626.0
2024-03-27,5.75,5.75,5.7,5.75,440.0
2024-03-28,5.745,5.745,5.69,5.725,11948.0
2024-04-02,5.77,5.81,5.7,5.735,45987.0
2024-04-03,5.735,5.745,5.69,5.725,7219.0
2024-04-04,5.76,5.76,5.675,5.675,27170.0
2024-04-05,5.66,5.69,5.65,5.65,8948.0
2024-04-08,5.7,5.71,5.66,5.7,31945.0
2024-04-09,5.69,5.81,5.685,5.81,23759.0
2024-04-10,5.8,5.8,5.69,5.8,14971.0
2024-04-11,5.8,5.8,5.66,5.77,8708.0
2024-04-12,5.795,5.8,5.77,5.8,10197.0
2024-04-15,5.8,5.81,5.8,5.8,9128.0
2024-04-16,5.8,5.81,5.7,5.81,5392.0
2024-04-17,5.81,5.81,5.7,5.795,13030.0
2024-04-18,5.795,5.81,5.725,5.795,14019.0
2024-04-19,5.725,5.725,5.69,5.71,22060.0
2024-04-22,5.71,5.725,5.64,5.725,40639.0
2024-04-23,5.725,5.725,5.69,5.71,3342.0
2024-04-24,5.71,5.725,5.71,5.725,7550.0
2024-04-26,5.725,5.725,5.715,5.715,7750.0
2024-04-29,5.715,5.77,5.685,5.725,14313.0
2024-04-30,5.675,5.715,5.48,5.48,69828.0
2024-05-01,5.5,5.7,5.49,5.64,8406.0
2024-05-02,5.715,5.81,5.685,5.725,70455.0
2024-05-03,5.81,5.81,5.75,5.81,2316.0
2024-05-06,5.845,5.845,5.8,5.8,18153.0
2024-05-07,5.85,5.85,5.775,5.85,23924.0
2024-05-08,5.875,5.895,5.8,5.8,23958.0
2024-05-09,5.8,5.8,5.725,5.725,22755.0
2024-05-10,5.725,5.8,5.725,5.8,743.0
2024-05-13,5.795,5.81,5.785,5.81,2828.0
2024-05-14,5.8,5.885,5.795,5.87,9998.0
2024-05-15,5.85,5.87,5.8,5.8,14708.0
2024-05-16,5.81,5.81,5.745,5.8,25357.0
2024-05-17,5.77,5.77,5.725,5.725,42105.0
2024-05-20,5.745,5.845,5.745,5.845,28502.0
2024-05-21,5.85,5.98,5.82,5.91,25495.0
2024-05-22,5.96,6.14,5.935,6.09,64826.0
2024-05-23,6.14,6.14,5.995,6.02,16018.0
2024-05-24,6.03,6.13,6.005,6.065,24383.0
2024-05-27,6.13,6.415,6.13,6.39,18443.0
2024-05-28,6.4,6.4,6.09,6.09,13942.0
2024-05-29,6.105,6.115,6.005,6.055,18205.0
2024-05-30,6.065,6.19,6.055,6.095,11992.0
2024-05-31,6.19,6.215,6.03,6.045,26497.0
2024-06-03,6.065,6.19,6.065,6.19,19271.0
2024-06-04,6.23,6.24,6.065,6.07,10239.0
2024-06-05,6.07,6.12,6.065,6.12,10227.0
2024-06-06,6.13,6.13,5.91,5.91,49996.0
2024-06-07,5.97,6.055,5.97,5.985,2363.0
2024-06-11,6.065,6.065,5.985,6.035,11134.0
2024-06-12,6.02,6.02,5.97,5.98,14557.0
2024-06-13,5.92,6.02,5.92,5.935,17657.0
2024-06-14,6.01,6.03,5.955,5.955,16182.0
2024-06-17,5.98,5.995,5.96,5.96,4932.0
2024-06-18,6.005,6.105,5.98,5.98,48399.0
2024-06-19,6.03,6.035,5.97,5.97,14564.0
2024-06-20,5.98,6.065,5.97,5.995,25545.0
2024-06-21,6.03,6.055,5.96,5.98,22009.0
2024-06-24,6.065,6.065,5.97,5.97,6586.0
2024-06-25,6.02,6.02,5.97,6.02,7800.0
2024-06-26,6.01,6.02,5.97,5.98,16992.0
2024-06-27,6.02,6.485,6.01,6.485,71936.0
2024-06-28,6.485,6.5,6.315,6.385,45269.0
2024-07-01,6.56,6.7,6.555,6.635,83472.0
2024-07-02,6.785,6.83,6.51,6.75,44595.0
2024-07-03,6.785,6.785,6.62,6.75,26731.0
2024-07-04,6.73,6.83,6.73,6.775,49385.0
2024-07-05,6.775,6.95,6.74,6.875,24358.0
2024-07-08,7.06,7.07,6.915,6.97,34814.0
2024-07-09,6.995,7.135,6.875,6.97,23905.0
2024-07-10,6.97,6.97,6.83,6.83,12947.0
2024-07-11,6.83,7.05,6.82,7.05,20423.0
2024-07-12,7.05,7.08,6.975,6.975,31772.0
2024-07-15,6.975,7.04,6.92,6.92,18374.0
2024-07-16,6.92,6.97,6.92,6.97,9032.0
2024-07-17,6.975,7.015,6.93,6.97,27562.0
2024-07-18,7.015,7.14,6.97,7.005,34051.0
2024-07-19,7.115,7.135,6.97,7.03,16729.0
2024-07-22,7.04,7.245,7.04,7.125,25823.0
2024-07-23,7.17,7.565,7.17,7.435,45194.0
2024-07-24,7.455,7.565,7.215,7.3,18771.0
2024-07-25,7.555,7.565,7.325,7.52,30846.0
2024-07-26,7.555,7.565,7.455,7.52,17925.0
2024-07-29,7.565,7.69,7.51,7.565,46425.0
2024-07-30,7.655,7.975,7.645,7.865,76329.0
2024-07-31,8.15,8.345,7.975,8.16,70721.0
2024-08-01,8.25,8.61,8.125,8.125,41550.0
2024-08-02,8.115,8.24,8.03,8.03,74622.0
2024-08-05,8.04,8.14,7.4,7.4,84847.0
2024-08-06,7.425,8.02,7.425,8.02,32310.0
2024-08-07,8.02,8.125,7.93,8.125,17769.0
2024-08-08,8.125,8.125,7.82,7.875,19388.0
2024-08-09,8.125,8.125,7.865,7.965,59400.0
2024-08-12,7.975,7.975,7.85,7.85,16982.0
2024-08-13,7.975,7.975,7.555,7.655,38919.0
2024-08-14,7.655,7.72,7.48,7.48,45875.0
2024-08-15,7.665,7.685,7.48,7.525,12943.0
2024-08-16,7.555,7.62,7.49,7.555,30094.0
2024-08-19,7.555,7.965,7.485,7.635,44753.0
2024-08-20,7.975,7.975,7.645,7.785,12178.0
2024-08-21,7.795,7.965,7.655,7.795,23625.0
2024-08-22,7.795,7.81,7.685,7.795,13987.0
2024-08-23,7.755,7.795,7.71,7.73,45461.0
2024-08-26,7.745,7.765,7.7,7.7,20305.0
2024-08-27,7.71,7.71,7.58,7.58,19522.0
2024-08-28,7.685,7.7,7.49,7.49,36238.0
2024-08-29,7.48,7.63,7.335,7.47,15481.0
2024-08-30,7.645,7.645,7.455,7.58,38129.0
2024-09-02,7.59,7.655,7.575,7.6,16703.0
2024-09-03,7.59,7.83,7.59,7.61,41215.0
2024-09-04,7.745,7.975,7.665,7.93,36357.0
2024-09-05,7.96,8.15,7.94,8.02,21023.0
2024-09-06,8.02,8.07,7.865,7.95,26218.0
2024-09-09,7.885,7.95,7.84,7.885,7443.0
2024-09-10,7.885,7.96,7.84,7.84,12778.0
2024-09-11,7.93,7.965,7.74,7.795,13262.0
2024-09-12,7.775,7.775,7.635,7.675,19784.0
2024-09-13,7.7,7.975,7.62,7.875,37422.0
2024-09-16,7.885,7.975,7.795,7.82,31607.0
2024-09-17,7.885,7.895,7.675,7.675,19094.0
2024-09-18,7.74,7.965,7.675,7.85,13799.0
2024-09-19,7.965,8.06,7.71,7.71,31784.0
2024-09-20,7.795,8.07,7.795,8.05,64925.0
2024-09-23,8.07,8.07,7.96,7.975,41233.0
2024-09-24,8.07,8.07,7.875,7.905,18613.0
2024-09-25,7.92,8.07,7.885,8.015,13833.0
2024-09-26,8.07,8.07,7.895,7.93,37452.0
2024-09-27,7.985,8.05,7.94,8.05,5611.0
2024-09-30,8.05,8.565,8.05,8.25,71266.0
2024-10-01,8.345,8.38,8.195,8.28,28786.0
2024-10-02,8.27,8.325,8.03,8.26,20360.0
2024-10-03,8.235,8.345,8.16,8.24,15181.0
2024-10-04,8.24,8.295,8.185,8.26,13519.0
2024-10-07,8.26,8.345,8.26,8.295,10016.0
2024-10-08,8.335,8.345,8.295,8.345,44389.0
2024-10-09,8.345,8.59,8.345,8.525,80077.0
2024-10-10,8.525,8.525,8.37,8.48,28896.0
2024-10-11,8.515,8.525,8.37,8.435,10785.0
2024-10-14,8.435,8.61,8.415,8.435,45852.0
2024-10-15,8.48,8.51,8.39,8.435,14941.0
2024-10-16,8.425,8.435,8.335,8.345,17634.0
2024-10-17,8.35,8.435,8.26,8.4,36881.0
2024-10-18,8.4,8.4,8.25,8.29,23785.0
2024-10-21,8.29,8.455,8.29,8.455,22509.0
2024-10-22,8.445,8.445,8.29,8.435,14864.0
2024-10-23,8.435,8.455,8.335,8.455,10497.0
2024-10-24,8.345,8.435,8.26,8.35,23596.0
2024-10-25,8.435,8.435,8.35,8.35,9629.0
2024-10-28,8.36,8.435,8.35,8.4,2425.0
2024-10-29,8.425,8.435,8.335,8.335,11104.0
2024-10-30,8.345,8.425,8.295,8.425,10926.0
2024-10-31,8.425,8.61,8.25,8.335,56002.0
2024-11-01,8.335,8.51,8.215,8.5,26430.0
2024-11-04,8.5,8.585,8.305,8.49,50999.0
2024-11-05,8.525,8.535,8.435,8.515,4682.0
2024-11-06,8.515,8.515,8.405,8.435,8208.0
2024-11-07,8.435,8.555,8.36,8.51,17134.0
2024-11-08,8.425,8.57,8.425,8.46,11886.0
2024-11-11,8.57,8.57,8.46,8.565,13253.0
2024-11-12,8.565,9.14,8.555,8.71,61012.0
2024-11-13,8.81,8.885,8.46,8.47,24601.0
2024-11-14,8.49,8.535,8.39,8.405,19250.0
2024-11-15,8.425,8.525,8.425,8.48,5563.0
2024-11-18,8.5,8.535,8.455,8.525,36099.0
2024-11-19,8.525,8.71,8.47,8.71,34517.0
2024-11-20,8.71,8.985,8.71,8.9,15797.0
2024-11-21,8.985,9.05,8.885,9.03,50127.0
2024-11-22,9.05,9.075,8.8,8.8,15624.0
2024-11-25,9.075,9.075,8.92,9.03,15432.0
2024-11-26,8.94,9.06,8.8,8.82,13014.0
2024-11-27,8.895,9.03,8.845,9.03,26394.0
2024-11-28,9.03,9.075,8.94,8.95,11516.0
2024-11-29,8.975,9.065,8.91,9.065,10988.0
2024-12-02,9.075,9.405,8.94,9.17,37041.0
2024-12-03,9.4,9.47,9.205,9.335,32994.0
2024-12-04,9.335,9.865,9.25,9.25,61110.0
2024-12-05,9.305,9.535,9.305,9.48,34392.0
2024-12-06,9.445,9.445,9.29,9.36,13505.0
2024-12-09,9.36,9.4,9.27,9.4,21383.0
2024-12-10,9.4,9.4,9.225,9.335,20640.0
2024-12-11,9.335,9.4,9.26,9.26,15356.0
2024-12-12,9.29,9.4,9.27,9.4,11776.0
2024-12-13,9.4,9.81,9.37,9.81,103592.0
2024-12-16,9.81,9.81,9.425,9.58,5342.0
2024-12-17,9.8,9.865,9.455,9.555,37056.0
2024-12-18,9.62,9.625,9.48,9.48,6278.0
2024-12-19,9.48,9.49,9.085,9.335,22278.0
2024-12-20,9.4,9.445,9.37,9.405,9480.0
2024-12-23,9.485,9.625,9.41,9.625,47977.0
2024-12-24,9.82,9.985,9.685,9.685,20906.0
2024-12-27,9.715,9.845,9.685,9.735,25265.0
2024-12-30,9.825,9.995,9.825,9.97,18198.0
2024-12-31,9.97,9.97,9.9,9.97,6219.0
2025-01-02,9.97,10.295,9.895,10.295,25283.0
2025-01-03,10.295,10.415,10.2,10.415,6420.0
2025-01-06,10.905,10.905,9.93,10.23,56105.0
2025-01-07,10.23,10.23,8.565,9.17,85677.0
2025-01-08,9.22,9.315,8.62,9.255,88343.0
2025-01-09,9.35,9.82,9.35,9.545,43960.0
2025-01-10,9.825,9.96,9.53,9.535,17283.0
2025-01-13,9.92,9.92,9.22,9.36,48900.0
2025-01-14,9.47,9.595,9.36,9.38,9961.0
2025-01-15,9.595,9.825,9.535,9.82,9838.0
2025-01-16,9.92,10.145,9.825,9.825,33737.0
2025-01-17,9.825,10.24,9.825,10.24,10535.0
2025-01-20,10.24,10.25,9.985,10.015,25439.0
2025-01-21,10.025,10.19,9.93,10.08,12661.0
2025-01-22,10.11,10.11,9.93,9.97,15011.0
2025-01-23,9.985,10.11,9.845,10.015,18141.0
2025-01-24,10.015,10.015,9.685,9.855,33561.0
2025-01-28,9.875,9.875,9.545,9.67,39449.0
2025-01-29,9.67,9.735,9.53,9.735,41321.0
2025-01-30,9.725,9.9,9.415,9.455,64886.0
2025-01-31,9.545,9.64,9.425,9.47,46036.0
2025-02-03,9.415,9.835,9.415,9.81,35613.0
2025-02-04,9.8,10.06,9.78,10.05,30748.0
2025-02-05,10.05,10.275,10.015,10.05,21539.0
2025-02-06,10.145,10.22,10.06,10.11,21812.0
2025-02-07,10.125,10.285,9.9,9.9,36113.0
2025-02-10,10.05,10.135,9.945,10.015,11890.0
2025-02-11,10.015,10.05,9.735,9.76,33072.0
2025-02-12,9.825,9.96,9.64,9.705,27829.0
2025-02-13,9.735,9.735,9.545,9.685,24608.0
2025-02-14,9.735,9.735,9.49,9.63,29211.0
2025-02-17,9.595,9.875,9.53,9.875,22758.0
2025-02-18,9.875,9.985,9.75,9.825,17891.0
2025-02-19,9.865,10.005,9.77,9.885,15017.0
2025-02-20,9.895,10.045,9.64,9.95,24470.0
2025-02-21,9.94,9.95,9.685,9.685,15830.0
2025-02-24,9.65,9.92,9.65,9.79,17218.0
2025-02-25,9.79,9.79,9.65,9.75,8947.0
2025-02-26,9.75,9.79,9.68,9.79,10452.0
2025-02-27,9.79,9.835,9.66,9.78,20599.0
2025-02-28,9.77,9.835,9.66,9.825,15580.0
2025-03-03,9.825,9.93,9.75,9.93,30457.0
2025-03-04,9.93,9.93,9.67,9.67,34578.0
2025-03-05,9.67,9.77,9.585,9.595,29097.0
2025-03-06,9.585,9.77,9.585,9.77,4610.0
2025-03-07,9.695,9.77,9.585,9.77,12281.0
2025-03-10,9.735,9.77,9.595,9.77,20629.0
2025-03-11,9.77,9.78,9.46,9.65,59569.0
2025-03-12,9.425,9.53,9.135,9.135,53891.0
2025-03-13,9.21,9.405,9.17,9.33,28819.0
2025-03-14,9.33,9.38,9.22,9.36,22643.0
2025-03-17,9.265,9.405,9.265,9.37,32580.0
2025-03-18,9.37,9.75,9.37,9.545,31901.0
2025-03-19,9.545,9.63,9.545,9.63,1946.0
2025-03-20,9.555,9.78,9.53,9.77,31044.0
2025-03-21,9.77,9.78,9.455,9.46,27000.0
2025-03-24,9.535,9.545,9.425,9.425,25283.0
2025-03-25,9.545,9.73,9.53,9.685,38340.0
2025-03-26,9.65,9.92,9.61,9.92,39261.0
2025-03-27,9.92,9.93,9.78,9.825,26460.0
2025-03-28,9.875,10.06,9.77,10.005,23186.0
2025-03-31,9.895,10.045,9.8,9.97,20399.0
2025-04-01,9.97,10.2,9.895,10.06,36345.0
2025-04-02,10.08,10.2,9.735,9.735,47534.0
2025-04-03,10.2,10.2,9.735,9.78,8415.0
2025-04-04,9.8,9.97,9.76,9.97,15107.0
2025-04-07,9.735,9.92,9.455,9.92,69316.0
2025-04-08,9.685,9.95,9.65,9.95,32625.0
2025-04-09,9.97,10.455,9.95,10.25,67498.0
2025-04-10,10.48,10.765,10.4,10.755,60818.0
2025-04-11,10.755,10.755,10.475,10.475,18878.0
2025-04-14,10.725,10.765,10.53,10.605,42087.0
2025-04-15,10.715,10.715,10.435,10.555,24570.0
2025-04-16,10.625,10.63,10.1,10.435,54099.0
2025-04-17,10.51,10.53,10.265,10.39,17761.0
2025-04-22,10.39,10.39,10.125,10.295,16130.0
2025-04-23,10.21,10.48,9.985,10.07,52024.0
2025-04-24,10.185,10.41,10.11,10.295,27442.0
2025-04-28,10.4,10.425,10.21,10.295,28684.0
2025-04-29,10.285,10.35,10.285,10.325,79883.0
2025-04-30,10.26,10.41,10.22,10.295,33301.0
2025-05-01,10.425,10.455,10.24,10.295,107854.0
2025-05-02,10.465,10.465,10.22,10.285,67358.0
2025-05-05,10.435,10.455,10.155,10.265,47405.0
2025-05-06,10.295,10.315,10.23,10.295,33206.0
2025-05-07,10.315,10.315,10.265,10.295,69468.0
2025-05-08,10.25,10.37,10.25,10.295,88148.0
2025-05-09,10.295,10.325,10.185,10.295,51749.0
2025-05-12,10.305,10.345,10.22,10.265,34598.0
2025-05-13,10.265,10.305,10.115,10.265,40421.0
2025-05-14,10.265,10.265,10.06,10.145,40182.0
2025-05-15,10.155,10.25,10.115,10.165,11206.0
2025-05-16,10.19,10.22,10.035,10.185,23492.0
2025-05-19,10.185,10.295,10.115,10.25,34590.0
2025-05-20,10.25,10.25,10.12,10.22,19732.0
2025-05-21,10.2,10.315,10.165,10.2,69321.0
2025-05-22,10.09,10.305,10.09,10.1,56441.0
2025-05-23,10.125,10.285,10.125,10.285,28234.0
2025-05-26,10.285,10.325,10.22,10.325,96012.0
2025-05-27,10.34,10.34,10.24,10.295,150964.0
2025-05-28,10.295,10.315,10.26,10.285,27769.0
2025-05-29,10.285,10.34,10.2,10.2,32373.0
2025-05-30,10.25,10.285,10.23,10.25,15226.0
2025-06-02,10.285,10.325,10.24,10.295,97252.0
2025-06-03,10.335,10.335,10.26,10.315,51741.0
2025-06-04,10.315,10.315,10.21,10.25,40271.0
2025-06-05,10.285,10.315,10.23,10.23,21122.0
2025-06-06,10.265,10.335,10.25,10.295,24709.0
2025-06-10,10.305,10.305,10.2,10.295,27283.0
2025-06-11,10.295,10.305,10.22,10.295,58714.0
2025-06-12,10.295,10.315,10.25,10.25,24306.0
2025-06-13,10.285,10.295,10.23,10.295,11471.0
2025-06-16,10.295,10.295,10.185,10.265,17095.0
2025-06-17,10.285,10.285,10.115,10.285,32368.0
2025-06-18,10.25,10.335,10.23,10.23,37980.0
2025-06-19,10.23,10.295,10.11,10.125,23541.0
2025-06-20,10.1,10.265,10.1,10.165,13578.0
2025-06-23,10.2,10.265,10.145,10.2,29707.0
2025-06-24,10.2,10.305,10.165,10.285,80339.0
2025-06-25,10.325,10.325,10.265,10.295,95485.0
2025-06-26,10.295,10.435,10.295,10.39,90399.0
2025-06-27,10.435,10.465,10.34,10.435,150880.0
2025-06-30,10.435,10.495,10.395,10.435,133063.0
2025-07-01,10.84,10.84,10.29,10.35,115177.0
2025-07-02,10.36,10.56,10.31,10.33,91984.0
2025-07-03,10.4,10.41,10.2,10.33,61395.0
2025-07-04,10.41,10.55,10.4,10.44,42380.0
2025-07-07,10.46,10.51,10.34,10.41,75495.0
2025-07-08,10.41,10.41,10.07,10.22,105748.0
2025-07-09,10.22,10.3,9.93,10.02,95698.0
2025-07-10,10.02,10.33,10.02,10.25,79705.0
2025-07-11,10.4,10.4,10.22,10.22,65749.0
2025-07-14,10.23,10.41,10.21,10.35,49100.0
2025-07-15,10.58,10.58,10.42,10.5,77396.0
2025-07-16,10.5,10.62,10.4,10.53,37403.0
2025-07-17,10.7,11.01,10.61,10.84,97769.0
2025-07-18,10.98,11.0,10.86,11.0,39882.0
2025-07-21,11.0,11.05,10.8,10.8,79662.0
2025-07-22,10.85,11.12,10.73,11.06,57473.0
2025-07-23,11.06,11.09,10.91,10.99,51278.0
2025-07-24,11.05,11.22,10.92,11.12,130881.0
2025-07-25,11.12,11.12,10.9,11.05,44207.0
2025-07-28,11.2,11.31,11.03,11.25,66935.0
2025-07-29,11.25,11.58,11.25,11.54,65006.0
2025-07-30,11.58,11.82,11.58,11.76,73115.0
2025-07-31,11.8,11.9,11.55,11.82,77012.0
2025-08-01,11.88,12.045,11.775,11.99,45811.0
2025-08-04,12.05,12.47,12.01,12.47,109163.0
2025-08-05,12.5,12.875,12.38,12.81,155192.0
2025-08-06,12.84,12.96,12.73,12.96,81692.0
2025-08-07,13.0,13.3,12.99,13.29,123671.0
2025-08-08,13.3,13.41,12.96,13.22,88630.0
2025-08-11,13.16,13.36,13.04,13.07,85694.0
2025-08-12,13.0,13.13,12.69,12.98,157822.0
2025-08-13,12.99,13.19,12.94,13.1,76790.0
2025-08-14,13.16,13.8,13.15,13.64,160440.0
2025-08-15,13.5,14.12,13.345,14.12,138779.0
2025-08-18,14.12,14.34,14.065,14.21,123542.0
2025-08-19,14.22,14.25,13.95,14.17,75602.0
2025-08-20,13.49,14.49,13.49,14.16,82210.0
2025-08-21,14.2,15.49,14.2,15.23,208147.0
2025-08-22,15.2,15.725,15.08,15.63,151314.0
2025-08-25,15.62,15.73,15.38,15.57,84845.0
2025-08-26,15.56,15.8,15.55,15.8,57435.0
2025-08-27,15.8,16.0,15.64,16.0,60494.0
2025-08-28,16.0,16.1,15.68,15.84,140231.0
2025-08-29,15.84,15.98,15.8,15.98,75637.0
2025-09-01,15.98,16.0,15.67,15.8,72702.0
2025-09-02,15.8,15.85,15.57,15.77,68043.0
2025-09-03,15.45,15.68,15.07,15.28,82067.0
2025-09-04,15.01,15.47,14.94,15.03,124918.0
2025-09-05,14.8,15.0,14.16,14.25,237512.0
2025-09-08,14.55,15.74,14.25,15.43,291820.0
2025-09-09,15.37,15.505,14.77,14.87,164507.0
2025-09-10,15.0,15.0,14.69,14.89,138888.0
2025-09-11,14.94,15.54,14.89,15.07,146122.0
2025-09-12,15.19,15.54,15.19,15.31,125762.0
2025-09-15,15.2,15.42,15.02,15.16,137237.0
2025-09-16,15.16,15.37,14.84,14.98,90672.0
2025-09-17,14.63,14.93,14.47,14.58,91829.0
2025-09-18,14.33,14.74,14.33,14.63,74575.0
2025-09-19,14.67,16.52,14.635,16.52,1673168.0
2025-09-22,16.37,16.37,15.5,16.0,188623.0
2025-09-23,16.0,17.02,15.94,17.02,210140.0
2025-09-24,16.9,17.33,16.03,17.33,140740.0
2025-09-25,17.29,17.29,16.85,17.03,100298.0
2025-09-26,16.95,17.65,16.65,17.65,212317.0
2025-09-29,17.65,18.44,17.52,17.82,374549.0
2025-09-30,17.8,18.24,17.62,18.24,173102.0
2025-10-01,18.15,18.22,17.52,17.52,95188.0
2025-10-02,17.51,17.94,17.31,17.94,90346.0
2025-10-03,17.87,18.63,17.87,18.15,236800.0
2025-10-06,18.25,18.39,17.79,17.98,67017.0
2025-10-07,18.01,18.49,17.48,17.48,118618.0
2025-10-08,17.5,17.52,16.9,17.23,86291.0
2025-10-09,17.34,17.34,17.08,17.24,48604.0
2025-10-10,17.15,17.34,16.89,17.29,103692.0
2025-10-13,17.0,17.21,16.89,17.11,64460.0
2025-10-14,17.27,17.96,17.27,17.63,117288.0
2025-10-15,17.7,17.98,17.56,17.82,124251.0
2025-10-16,17.98,17.98,17.68,17.88,62524.0
2025-10-17,17.88,17.88,17.41,17.62,71834.0
2025-10-20,17.62,17.62,17.28,17.4,78047.0
2025-10-21,17.53,17.87,17.42,17.87,170522.0
2025-10-22,17.95,17.95,17.37,17.64,211516.0
2025-10-23,17.95,17.95,17.4,17.95,209831.0
2025-10-24,17.96,17.98,17.66,17.98,67673.0
2025-10-27,17.98,17.98,17.59,17.85,76817.0
2025-10-28,17.85,18.1,17.65,17.89,201391.0
2025-10-29,18.0,18.18,17.75,18.18,141816.0
2025-10-30,18.2,18.2,17.32,17.32,154351.0
2025-10-31,17.49,17.81,17.14,17.14,96412.0
2025-11-03,17.1,17.1,16.4,16.45,94371.0
2025-11-04,16.69,17.37,16.21,17.37,73480.0
2025-11-05,17.37,17.37,16.2,16.23,99037.0
2025-11-06,16.23,16.3,15.36,15.36,190834.0
2025-11-07,15.36,15.62,15.0,15.3,133319.0
2025-11-10,15.66,15.88,15.26,15.74,124513.0
2025-11-11,15.8,16.93,15.55,16.93,142556.0
2025-11-12,16.9,17.18,16.47,17.02,159044.0
2025-11-13,17.0,17.22,16.43,16.73,93658.0
2025-11-14,16.84,16.84,16.24,16.48,35472.0
2025-11-17,16.48,16.82,16.46,16.8,63625.0
2025-11-18,16.8,16.98,16.5,16.65,60838.0
2025-11-19,16.78,16.98,16.765,16.96,45097.0
2025-11-20,16.96,17.14,16.49,16.71,105456.0
2025-11-21,16.72,16.72,15.9,16.19,40946.0
2025-11-24,16.2,16.57,16.14,16.36,60898.0
2025-11-25,16.31,16.77,16.28,16.65,39017.0
2025-11-26,16.66,16.8,16.5,16.5,19797.0