Date,Open,High,Low,Close,Volume
2018-08-31,3.496555438931909,3.496555438931909,3.496555438931909,3.496555438931909,0.0
2018-09-03,3.497065876201112,3.497065876201112,3.497065876201112,3.497065876201112,0.0
2018-09-04,3.4765131161522658,3.4765131161522658,3.4765131161522658,3.4765131161522658,0.0
2018-09-05,3.4962617502585656,3.4962617502585656,3.4962617502585656,3.496261750258567,0.0
2018-09-06,3.4599113085188344,3.4599113085188344,3.4599113085188344,3.4599113085188344,0.0
2018-09-07,3.446079116712914,3.446079116712914,3.446079116712914,3.446079116712914,0.0
2018-09-10,3.476764816877719,3.476764816877719,3.476764816877719,3.476764816877719,0.0
2018-09-11,3.49471591289061,3.49471591289061,3.49471591289061,3.49471591289061,0.0
2018-09-12,3.520919342877793,3.520919342877793,3.520919342877793,3.520919342877793,0.0
2018-09-13,3.507841799324472,3.507841799324472,3.507841799324472,3.507841799324472,0.0
2018-09-14,3.502520224112833,3.502520224112833,3.502520224112833,3.502520224112833,0.0
2018-09-17,3.515436851692893,3.515436851692893,3.515436851692893,3.515436851692893,0.0
2018-09-18,3.488065475868753,3.488065475868753,3.488065475868753,3.488065475868753,0.0
2018-09-19,3.4927020801251016,3.4927020801251016,3.4927020801251016,3.4927020801251016,0.0
2018-09-20,3.4732752779653224,3.4732752779653224,3.4732752779653224,3.4732752779653224,0.0
2018-09-21,3.491639217638808,3.491639217638808,3.491639217638808,3.491639217638808,0.0
2018-09-24,3.4841914635308218,3.4841914635308218,3.4841914635308218,3.4841914635308218,0.0
2018-09-25,3.489925882403057,3.489925882403057,3.489925882403057,3.489925882403057,0.0
2018-09-26,3.498897685538474,3.498897685538474,3.498897685538474,3.498897685538474,0.0
2018-09-27,3.4986185224254824,3.4986185224254824,3.4986185224254824,3.4986185224254824,0.0
2018-09-28,3.52545086378348,3.52545086378348,3.52545086378348,3.52545086378348,0.0
2018-10-01,3.5243040254014084,3.5243040254014084,3.5243040254014084,3.5243040254014084,0.0
2018-10-02,3.5351364620330106,3.5351364620330106,3.5351364620330106,3.5351364620330106,0.0
2018-10-03,3.52836664306202,3.52836664306202,3.52836664306202,3.52836664306202,0.0
2018-10-04,3.541024534098332,3.541024534098332,3.541024534098332,3.541024534098332,0.0
2018-10-05,3.509254637030468,3.509254637030468,3.509254637030468,3.509254637030468,0.0
2018-10-08,3.493638978767728,3.493638978767728,3.493638978767728,3.493638978767728,0.0
2018-10-09,3.468204949555375,3.468204949555375,3.468204949555375,3.468204949555375,0.0
2018-10-10,3.4476036196641053,3.4476036196641053,3.4476036196641053,3.4476036196641053,19313.0
2018-10-11,3.4406102666618854,3.4406102666618854,3.349699754166617,3.349699754166617,1875.0
2018-10-12,3.2727756697169386,3.279768940438424,3.2727756697169386,3.279768940438424,51777.0
2018-10-15,3.33571368220573,3.33571368220573,3.33571368220573,3.33571368220573,8896.0
2018-10-16,3.3007477643850818,3.3007477643850818,3.265782414553776,3.265782414553776,22479.0
2018-10-17,3.363686053089384,3.363686053089384,3.363686053089384,3.363686053089384,16049.0
2018-10-18,3.363686067602834,3.363686067602834,3.356693130589881,3.356693130589881,47833.0
2018-10-19,3.314734507676676,3.314734507676676,3.2867620898998067,3.2867620898998067,16001.0
2018-10-22,3.2797688049914404,3.29375501239931,3.2797688049914404,3.29375501239931,1754.0
2018-10-23,3.2867616073787262,3.307741084360196,3.2867616073787262,3.307741084360196,12278.0
2018-10-24,3.244802937889017,3.272775351137049,3.244802937889017,3.265782414553776,10273.0
2018-10-25,3.2168308825866943,3.2168308825866943,3.181865528864696,3.181865528864696,15423.0
2018-10-26,3.2168308377750683,3.279768940438424,3.2168308377750683,3.279768940438424,53174.0
2018-10-29,3.2028445233250853,3.2028445233250853,3.2028445233250853,3.2028445233250853,14259.0
2018-10-30,3.202844203564663,3.202844203564663,3.188857997440438,3.188857997440438,7654.0
2018-10-31,3.18186542510136,3.2448031931315056,3.18186542510136,3.2448031931315064,3493.0
2018-11-01,3.279768940438424,3.279768940438424,3.279768940438424,3.279768940438424,3131.0
2018-11-02,3.356693467799502,3.356693467799502,3.2797691521843517,3.2867620898998067,36272.0
2018-11-05,3.3217273832829632,3.3217273832829632,3.3217273832829632,3.3217273832829632,3824.0
2018-11-06,3.3077412966838637,3.31473423382158,3.3077412966838637,3.31473423382158,8465.0
2018-11-07,3.314734021049037,3.3217272911953515,3.307741084360196,3.307741084360196,23808.0
2018-11-08,3.3566930244158586,3.3566930244158586,3.349699754166617,3.349699754166617,10855.0
2018-11-09,3.3496998601194385,3.356693130589881,3.3496998601194385,3.356693130589881,11346.0
2018-11-12,3.335713469373111,3.335713469373111,3.3287205327443474,3.328720532744347,12738.0
2018-11-13,3.2867617715489104,3.2867617715489104,3.2727755640151592,3.2727755640151592,19618.0
2018-11-14,3.279768940438424,3.279768940438424,3.2727756697169386,3.279768940438424,33928.0
2018-11-15,3.237810255998154,3.2448031931315056,3.216830777683109,3.2448031931315064,9613.0
2018-11-16,3.293755361072785,3.293755361072785,3.2867620898998067,3.2867620898998067,9131.0
2018-11-19,3.2797691521843517,3.2867620898998067,3.258789672122938,3.2867620898998067,10589.0
2018-11-20,3.265782593885328,3.265782593885328,3.223823971709236,3.223823971709236,11607.0
2018-11-21,3.2168308825866943,3.2168308825866943,3.181865528864696,3.181865528864696,3812.0
2018-11-22,3.209837975431497,3.23081712117062,3.209837975431497,3.23081712117062,15957.0
2018-11-23,3.223823971709236,3.223823971709236,3.223823971709236,3.223823971709236,6474.0
2018-11-26,3.23081712117062,3.23081712117062,3.2028447045467834,3.23081712117062,30257.0
2018-11-27,3.2448031931315056,3.2727756085799027,3.2448031931315056,3.2448031931315064,21860.0
2018-11-28,3.2727755640151592,3.2797688345107803,3.2727755640151592,3.2727755640151592,35493.0
2018-11-29,3.307741084360196,3.314734021049037,3.293754877525041,3.307741084360196,31894.0
2018-11-30,3.314734112942776,3.3217273832829632,3.314734112942776,3.3217273832829632,37707.0
2018-12-03,3.314734112942776,3.3217273832829632,3.314734112942776,3.3217273832829632,13687.0
2018-12-04,3.3357136526360427,3.356693130589881,3.3287207156230902,3.356693130589881,109099.0
2018-12-05,3.258789284051207,3.3217273832829632,3.258789284051207,3.3217273832829632,78506.0
2018-12-06,3.293754968837179,3.3217273832829632,3.293754968837179,3.3217273832829632,25670.0
2018-12-07,3.29375501239931,3.3147341567823703,3.29375501239931,3.29375501239931,17625.0
2018-12-10,3.2448032987363207,3.2517965695547697,3.2448032987363207,3.2517965695547697,31296.0
2018-12-11,3.2448032987363207,3.2517965695547697,3.2448032987363207,3.2517965695547697,6735.0
2018-12-12,3.25179620792976,3.265782414553776,3.25179620792976,3.265782414553776,86827.0
2018-12-13,3.2797688049914404,3.29375501239931,3.2727755345587624,3.29375501239931,13341.0
2018-12-14,3.2727755640151592,3.2937550420445314,3.258789356481409,3.2727755640151592,33512.0
2018-12-17,3.223823971709236,3.230816908676508,3.223823971709236,3.223823971709236,46165.0
2018-12-18,3.223824199890903,3.223824199890903,3.1468998870613003,3.153893157981042,10702.0
2018-12-19,3.1468998870613003,3.153893157981042,3.1468998870613003,3.153893157981042,20651.0
2018-12-20,3.1678792299419287,3.1678792299419287,3.1608859593233447,3.1678792299419287,21185.0
2018-12-21,3.1468997200791824,3.1468997200791824,3.111934034250861,3.111934034250861,46102.0
2018-12-24,3.1259203938611835,3.1259203938611835,3.090955039790471,3.090955039790471,22970.0
2018-12-27,3.1329133476915483,3.146899554595898,3.1329133476915483,3.146899554595898,24983.0
2018-12-28,3.146899554595898,3.146899554595898,3.146899554595898,3.146899554595898,0.0
2018-12-31,3.181865528864696,3.181865528864696,3.181865528864696,3.181865528864696,6286.0
2019-01-02,3.2168307308456434,3.2168307308456434,3.2028445233250853,3.2028445233250853,16450.0
2019-01-03,3.251796706361692,3.251796706361692,3.237810497593883,3.237810497593883,1359.0
2019-01-04,3.111934034250861,3.1189273047995227,3.1049410971596925,3.111934034250861,33220.0
2019-01-07,3.1608859593233447,3.1678792299419287,3.1608859593233447,3.1678792299419287,22989.0
2019-01-08,3.188858315804528,3.2028445233250853,3.188858315804528,3.2028445233250853,20798.0
2019-01-09,3.209837885017624,3.2168308222478523,3.195851677099665,3.2168308222478523,64375.0
2019-01-10,3.2448031931315056,3.2448031931315056,3.2448031931315056,3.2448031931315064,12575.0
2019-01-11,3.2517964637223526,3.2517964637223526,3.223824048273956,3.2448031931315064,10137.0
2019-01-14,3.2448031931315056,3.2448031931315056,3.2448031931315056,3.2448031931315064,0.0
2019-01-15,3.20983812671023,3.20983812671023,3.20983812671023,3.20983812671023,12869.0
2019-01-16,3.25179620792976,3.265782414553776,3.25179620792976,3.265782414553776,5602.0
2019-01-17,3.2867620898998067,3.2867620898998067,3.2867620898998067,3.2867620898998067,14244.0
2019-01-18,3.293755361072785,3.293755361072785,3.2797691521843517,3.2867620898998067,4017.0
2019-01-21,3.33571368220573,3.33571368220573,3.328720745130788,3.33571368220573,41360.0
2019-01-22,3.3217275044167924,3.3217275044167924,3.31473423382158,3.31473423382158,5318.0
2019-01-23,3.3217272911953515,3.3217272911953515,3.293754877525041,3.307741084360196,30371.0
2019-01-24,3.286761698496992,3.3217273832829632,3.286761698496992,3.3217273832829632,3760.0
2019-01-25,3.3287208505785597,3.3427070586289944,3.3287208505785597,3.3427070586289944,5629.0
2019-01-29,3.3427070586289944,3.3427070586289944,3.3427070586289944,3.3427070586289944,0.0
2019-01-30,3.3217272911953515,3.3217272911953515,3.300747814213882,3.307741084360196,12722.0
2019-01-31,3.314734112942776,3.3217273832829632,3.300747905719883,3.3217273832829632,6277.0
2019-02-01,3.356693130589881,3.356693130589881,3.356693130589881,3.356693130589881,8912.0
2019-02-04,3.363686053089384,3.363686053089384,3.363686053089384,3.363686053089384,9949.0
2019-02-05,3.370678975588887,3.370678975588887,3.370678975588887,3.370678975588887,5276.0
2019-02-06,3.4056449934756547,3.4476036196641053,3.398652055839673,3.4476036196641053,31714.0
2019-02-07,3.4545968907576072,3.4545968907576072,3.4476036196641053,3.4476036196641053,34447.0
2019-02-08,3.433617410934622,3.4476036196641053,3.433617410934622,3.4476036196641053,9812.0
2019-02-11,3.4476036196641053,3.4476036196641053,3.4476036196641053,3.4476036196641053,35361.0
2019-02-12,3.468582962442188,3.468582962442188,3.4545967542653035,3.461589691624992,58704.0
2019-02-13,3.4825695045280183,3.4825695045280183,3.4685832950101365,3.4685832950101365,39832.0
2019-02-14,3.468582931955191,3.4895620773073657,3.468582931955191,3.4825691400091423,36651.0
2019-02-15,3.475575763585878,3.4825690341289905,3.475575763585878,3.4755757635858786,85833.0
2019-02-18,3.482569125240077,3.4895620625086456,3.475575854514007,3.4895620625086456,27259.0
2019-02-19,3.4965552417577213,3.4965552417577213,3.475575763585878,3.4755757635858786,43899.0
2019-02-20,3.4895620625086456,3.4895620625086456,3.4895620625086456,3.4895620625086456,23030.0
2019-02-21,3.4965552417577213,3.4965552417577213,3.475575763585878,3.4755757635858786,31283.0
2019-02-22,3.496555182537659,3.51753466035418,3.496555182537659,3.51753466035418,58323.0
2019-02-25,3.5385138817764497,3.5385138817764497,3.517534736960524,3.5385138817764497,172367.0
2019-02-26,3.5315209592769463,3.5315209592769463,3.5315209592769463,3.5315209592769463,10574.0
2019-02-27,3.517534781558434,3.517534781558434,3.510541510892796,3.510541510892796,9916.0
2019-02-28,3.5385138520633457,3.5594933301606,3.5315209150025884,3.5594933301606,70328.0
2019-03-01,3.5664859975713066,3.587465474082373,3.5664859975713066,3.587465474082373,15992.0
2019-03-04,3.615438525851668,3.615438525851668,3.608445254626682,3.615438525851668,62770.0
2019-03-05,3.615437887125484,3.615437887125484,3.587465474082373,3.587465474082373,23091.0
2019-03-06,3.608444922466523,3.636417337876536,3.594458714761517,3.608444922466523,32915.0
2019-03-07,3.601451985342768,3.608444922466523,3.601451985342768,3.608444922466523,4205.0
2019-03-08,3.5944580759164584,3.6014513452547914,3.5804718706972287,3.5804718706972287,22716.0
2019-03-11,3.5804722040928616,3.587465474082373,3.5664859975713066,3.587465474082373,24392.0
2019-03-12,3.622431675313051,3.622431675313051,3.622431675313051,3.622431675313051,2306.0
2019-03-13,3.629424672833356,3.6504038192348247,3.622431401727855,3.6504038192348247,127143.0
2019-03-14,3.678376644042239,3.678376644042239,3.678376644042239,3.678376644042239,7501.0
2019-03-15,3.678376570199315,3.678376570199315,3.6504038192348247,3.6504038192348247,42999.0
2019-03-18,3.671383267618975,3.6783765386645246,3.671383267618975,3.671383267618975,62686.0
2019-03-19,3.664390101550456,3.685369581830604,3.664390101550456,3.678376644042239,22558.0
2019-03-20,3.671383010829493,3.6993554261401664,3.671383010829493,3.692362489041245,35974.0
2019-03-21,3.6573969538087767,3.664389891195711,3.650403682964335,3.664389891195711,14437.0
2019-03-22,3.678376357332004,3.713341710463515,3.678376357332004,3.713341710463515,31778.0
2019-03-25,3.664389678715776,3.664389678715776,3.6434105343139422,3.657396741734328,27601.0
2019-03-26,3.636417990114344,3.636417990114344,3.615438841522705,3.6294250517363142,17742.0
2019-03-27,3.643410850351813,3.671383267618975,3.643410850351813,3.671383267618975,2435.0
2019-03-28,3.65739722792212,3.65739722792212,3.636417747273938,3.636417747273938,20962.0
2019-03-29,3.692362489041245,3.692362489041245,3.6573968031741577,3.692362489041245,9332.0
2019-04-01,3.699355517235391,3.706348787964013,3.699355517235391,3.706348787964012,37406.0
2019-04-02,3.734321460519641,3.755300607231816,3.734321460519641,3.755300607231816,20741.0
2019-04-03,3.741314398271191,3.755300607231816,3.727328189310565,3.755300607231816,35725.0
2019-04-04,3.7553002591704185,3.76229352973132,3.7553002591704185,3.76229352973132,34004.0
2019-04-05,3.741313854385288,3.741313854385288,3.741313854385288,3.741313854385288,4665.0
2019-04-08,3.7692864522308223,3.7692864522308223,3.7692864522308223,3.7692864522308223,4086.0
2019-04-09,3.734321460519641,3.762293878440891,3.734321460519641,3.755300607231816,25143.0
2019-04-10,3.734320931885785,3.734320931885785,3.734320931885785,3.734320931885785,9570.0
2019-04-11,3.7413144134947824,3.748307684732313,3.7413144134947824,3.748307684732313,3122.0
2019-04-12,3.734320931885785,3.769286282608858,3.734320931885785,3.734320931885785,62830.0
2019-04-15,3.73432128025778,3.73432128025778,3.727328009386282,3.727328009386282,1664.0
2019-04-16,3.734321653527348,3.776280282577849,3.734321653527348,3.776280282577849,9053.0
2019-04-17,3.74131423267036,3.748307503569893,3.72033508688678,3.72033508688678,26785.0
2019-04-18,3.7133420747808055,3.7133420747808055,3.699355865464509,3.699355865464509,37853.0
2019-04-23,3.846210587731584,3.846210587731584,3.734320931885785,3.734320931885785,16118.0
2019-04-24,3.811244852373183,3.846210536084211,3.811244852373183,3.839217265959016,11728.0
2019-04-26,3.8322246917466343,3.8322246917466343,3.8252314209600105,3.8252314209600105,8781.0
2019-04-29,3.832225024345154,3.832225024345154,3.832225024345154,3.832225024345154,24451.0
2019-04-30,3.81823848363089,3.8252314209600105,3.804252275515145,3.8252314209600105,26905.0
2019-05-01,3.8182382714986254,3.8462106861760352,3.8112450011005303,3.8182382714986254,78398.0
2019-05-02,3.8322246613393904,3.846210869344161,3.811245182603485,3.846210869344161,17465.0
2019-05-03,3.853203869460916,3.881176283505925,3.853203869460916,3.874183013265933,11532.0
2019-05-06,3.916142452934685,3.9371219345825743,3.90914951469042,3.930128662880762,25776.0
2019-05-07,3.916141909368008,3.916141909368008,3.846210869344161,3.846210869344161,203026.0
2019-05-08,3.9161415700487927,3.9161415700487927,3.8322243292912943,3.839217265959016,9987.0
2019-05-09,3.8392176890368983,3.8671904391627736,3.825231480702716,3.860197168266928,83688.0
2019-05-10,3.846210869344161,3.846210869344161,3.818238453334621,3.846210869344161,73219.0
2019-05-13,3.860197168266928,3.860197168266928,3.853204230828591,3.860197168266928,7090.0
2019-05-14,3.846210500304324,3.846210500304324,3.776279466990285,3.790265673653092,64145.0
2019-05-15,3.8322246004397535,3.8392175376022593,3.8112451220372425,3.8112451220372425,38843.0
2019-05-16,3.860197168266928,3.860197168266928,3.860197168266928,3.860197168266928,49288.0
2019-05-17,3.895162644345996,3.9231350594956176,3.895162644345996,3.9231350594956176,34310.0
2019-05-20,3.8811769237275455,3.8811769237275455,3.832225024345154,3.832225024345154,43001.0
2019-05-21,3.846210387695835,3.86718986380455,3.846210387695835,3.86718986380455,7892.0
2019-05-22,3.895162461650084,3.895162461650084,3.860196777624316,3.895162461650084,38891.0
2019-05-23,3.881176254731272,3.895162461650084,3.881176254731272,3.895162461650084,9045.0
2019-05-24,3.846211201394427,3.853204472729304,3.832224992182204,3.853204472729304,47504.0
2019-05-27,3.8532039565741303,3.8532039565741303,3.8182382714986254,3.8182382714986254,35200.0
2019-05-28,3.832224478837331,3.86019689351474,3.8182382714986254,3.8182382714986254,13969.0
2019-05-29,3.846210536084211,3.846210536084211,3.839217265959016,3.839217265959016,20506.0
2019-05-30,3.80425186618676,3.80425186618676,3.797258596152595,3.797258596152595,73451.0
2019-05-31,3.79725900472852,3.8252314209600105,3.79725900472852,3.8252314209600105,32051.0
2019-06-03,3.790266296362141,3.790266296362141,3.755300607231816,3.755300607231816,24279.0
2019-06-04,3.7832726598409416,3.7832726598409416,3.7692864522308223,3.7692864522308223,41696.0
2019-06-05,3.7902656736530926,3.811244816918569,3.7902656736530926,3.790265673653092,47022.0
2019-06-06,3.84621092936476,3.8811766166510777,3.84621092936476,3.8811766166510777,38184.0
2019-06-07,3.881176796752533,3.909149214496612,3.881176796752533,3.909149214496612,20230.0
2019-06-11,3.99306585908196,4.000058795723314,3.972086382242957,4.000058795723314,34974.0
2019-06-12,4.000058610059792,4.000058610059792,3.972086197877781,3.972086197877781,31855.0
2019-06-13,4.007052429467227,4.007052429467227,3.986072950724308,3.986072950724308,9427.0
2019-06-14,4.014044974058128,4.021038244107465,4.014044974058128,4.021038244107465,39676.0
2019-06-17,3.986072680523337,4.0140450946460815,3.986072680523337,4.0140450946460815,51728.0
2019-06-18,4.000059188616087,4.042018146415376,4.000059188616087,4.042018146415376,55255.0
2019-06-19,4.090969463789184,4.090969463789184,4.0070522201168135,4.049010841952999,33428.0
2019-06-20,4.062996659700682,4.0839761353361554,4.056003723460493,4.0839761353361554,20556.0
2019-06-21,4.125934846769294,4.132927783168157,3.9091484830851857,4.097962434258922,47794.0
2019-06-24,4.069990744260911,4.076983681901172,4.069990744260911,4.069990744260911,21552.0
2019-06-25,4.069990744260911,4.069990744260911,4.042018326784823,4.069990744260911,27057.0
2019-06-26,4.090969154841359,4.090969154841359,4.0000586476663935,4.028031393568848,124616.0
2019-06-27,4.0000591587337535,4.0000591587337535,3.979080013448337,3.986072950724308,31704.0
2019-06-28,4.0210389724586495,4.0210389724586495,3.9930665541094528,3.9930665541094528,18653.0
2019-07-01,4.056004535522867,4.069990744260911,4.02803211804678,4.069990744260911,41469.0
2019-07-02,4.097962918388538,4.10495585561354,4.076983439798533,4.076983439798533,37659.0
2019-07-03,4.097962646958484,4.104955583720306,4.097962646958484,4.104955583720306,65254.0
2019-07-04,4.111949398878268,4.118942336566834,4.104956127732181,4.118942336566834,55691.0
2019-07-05,4.118942336566834,4.118942336566834,4.083976981208962,4.118942336566834,61813.0
2019-07-08,4.111949217778053,4.111949217778053,4.0909697387213,4.0909697387213,82991.0
2019-07-09,4.104955583720306,4.104955583720306,4.076983169758062,4.104955583720306,19090.0
2019-07-10,4.118942305130363,4.139921784950984,4.111949367495169,4.139921784950984,37253.0
2019-07-11,4.139921603334126,4.139921603334126,4.090969708205191,4.11194918710545,54576.0
2019-07-12,4.097962646958484,4.104955583720306,4.097962646958484,4.104955583720306,12301.0
2019-07-15,4.06299692811655,4.090969341840168,4.0420177845525735,4.056003991414382,43946.0
2019-07-16,4.062997594799527,4.062997594799527,4.062997594799527,4.062997594799527,47251.0
2019-07-17,4.062997594799527,4.062997594799527,4.04901138564277,4.062997594799527,30660.0
2019-07-18,4.056004354529305,4.062997291857517,4.042018146415376,4.042018146415376,57433.0
2019-07-19,4.042017599791346,4.042017599791346,4.028031393568848,4.028031393568848,51864.0
2019-07-22,4.021038244107465,4.021038244107465,4.014044974058128,4.021038244107465,34128.0
2019-07-23,4.028031938301448,4.042018146415376,4.028031938301448,4.042018146415376,42272.0
2019-07-24,4.056003723460493,4.0839761353361554,4.056003723460493,4.0839761353361554,47837.0
2019-07-25,4.097962646958484,4.104955583720306,4.090969376739184,4.104955583720306,12410.0
2019-07-26,4.097963190043615,4.118942336566834,4.097963190043615,4.118942336566834,298383.0
2019-07-29,4.132928545401487,4.139921816547574,4.118942336566834,4.118942336566834,76304.0
2019-07-30,4.146914359469629,4.15390762994999,4.118941944463164,4.15390762994999,82447.0
2019-07-31,4.1329279976825495,4.1329279976825495,4.104955583720306,4.104955583720306,36835.0
2019-08-01,4.139921452096286,4.139921452096286,4.13292818156584,4.13292818156584,31732.0
2019-08-02,4.15390738887059,4.160900325487613,4.15390738887059,4.160900325487613,15935.0
2019-08-05,4.160900325487613,4.160900325487613,4.160900325487613,4.160900325487613,0.0
2019-08-06,3.972086473461965,4.0140450946460815,3.972086473461965,4.0140450946460815,42699.0
2019-08-07,4.0769837100628745,4.125935607712921,4.069990772374309,4.118942336566834,161139.0
2019-08-08,4.11194918710545,4.11194918710545,4.104955916319529,4.11194918710545,31996.0
2019-08-09,4.160900325487613,4.167893595562108,4.132927912104576,4.160900325487613,31493.0
2019-08-12,4.174887140041995,4.174887140041995,4.139921784950984,4.139921784950984,61260.0
2019-08-13,4.139921452096286,4.139921452096286,4.104955766359041,4.13292818156584,226225.0
2019-08-14,4.15390738887059,4.160900325487613,4.132927912104576,4.160900325487613,69826.0
2019-08-15,4.062997049231727,4.062997049231727,4.028031697763648,4.049010841952999,97429.0
2019-08-16,4.049011205488456,4.069990685018907,4.035024996953993,4.035024996953993,84672.0
2019-08-19,4.062996934400239,4.125935032104456,4.062996934400239,4.125935032104456,179472.0
2019-08-20,4.12593533535027,4.160900688399997,4.12593533535027,4.146914480488607,37869.0
2019-08-21,4.104955766359041,4.139921452096286,4.104955766359041,4.13292818156584,80102.0
2019-08-22,4.174886532179132,4.174886532179132,4.146914118796095,4.160900325487613,6878.0
2019-08-23,4.16090041740988,4.17488662441038,4.139921273637867,4.17488662441038,52758.0
2019-08-26,4.056004354648097,4.118942124433866,4.056004354648097,4.11194918710545,23172.0
2019-08-27,4.125935032104456,4.125935032104456,4.0979626183375775,4.125935032104456,41367.0
2019-08-28,4.097962562104516,4.160900325487613,4.097962562104516,4.160900325487613,59995.0
2019-08-29,4.15390738887059,4.160900325487613,4.125934975487553,4.160900325487613,49085.0
2019-08-30,4.167893750087123,4.2098523717172975,4.146914272543294,4.2098523717172975,20357.0
2019-09-02,4.167894109883437,4.195866526718292,4.160900838945968,4.195866526718292,39367.0
2019-09-03,4.209852158778491,4.209852158778491,4.202859222255914,4.202859222255914,44648.0
2019-09-04,4.160900931314088,4.160900931314088,4.104956096402455,4.139921784950984,92810.0
2019-09-05,4.13992118217907,4.160900325487613,4.132927912104576,4.160900325487613,48044.0
2019-09-06,4.18887273887065,4.202859279019639,4.160900325487613,4.160900325487613,11219.0
2019-09-09,4.174886866049014,4.181880136682766,4.160900658239004,4.167893928872758,52374.0
2019-09-10,4.258804539034752,4.258804539034752,4.069990562762437,4.11194918710545,38076.0
2019-09-11,4.069990866106671,4.069990866106671,4.062997594799527,4.062997594799527,74359.0
2019-09-12,4.097962434258922,4.104955370657786,4.076982958147414,4.097962434258922,89282.0
2019-09-13,4.139921452096286,4.139921452096286,4.097962829286086,4.13292818156584,65138.0
2019-09-16,4.118942155158633,4.118942155158633,4.0909697387213,4.0909697387213,38943.0
2019-09-17,4.062997291976514,4.11194918710545,4.062997291976514,4.11194918710545,19690.0
2019-09-18,4.118942336566834,4.118942336566834,4.083976981208962,4.118942336566834,36335.0
2019-09-19,4.139921603334126,4.146914540662543,4.104955916319529,4.11194918710545,61128.0
2019-09-20,4.12593533535027,4.153907751173051,4.12593533535027,4.146914480488607,22590.0
2019-09-23,4.153907751173051,4.153907751173051,4.146914480488607,4.146914480488607,83646.0
2019-09-24,4.153907751173051,4.153907751173051,4.118942064665825,4.146914480488607,78207.0
2019-09-25,4.11194918710545,4.11194918710545,4.0769835000908525,4.11194918710545,105512.0
2019-09-26,4.12593533535027,4.146914480488607,4.12593533535027,4.146914480488607,30973.0
2019-09-27,4.12593533535027,4.153907751173051,4.12593533535027,4.146914480488607,20830.0
2019-09-30,4.118941761933999,4.125935032104456,4.083976411454136,4.125935032104456,32848.0
2019-10-01,4.111948768796034,4.160900325487613,4.111948768796034,4.160900325487613,78774.0
2019-10-02,4.167894234216881,4.167894234216881,4.090969918897528,4.118942336566834,62048.0
2019-10-03,4.090969154841359,4.090969154841359,4.028031393568848,4.028031393568848,46924.0
2019-10-04,4.076983256510457,4.083976526878563,4.049010841952999,4.049010841952999,41544.0
2019-10-07,4.111948825221016,4.125935032104456,4.090969348167119,4.125935032104456,13607.0
2019-10-08,4.11194918710545,4.125935395219788,4.11194918710545,4.11194918710545,16377.0
2019-10-09,4.09796297887109,4.09796297887109,4.042018146415376,4.042018146415376,33008.0
2019-10-10,4.076983256510457,4.076983256510457,4.049010841952999,4.049010841952999,107758.0
2019-10-11,4.0839761353361554,4.0839761353361554,4.076982865638514,4.0839761353361554,93786.0
2019-10-14,4.097962918388538,4.111949126296041,4.076983439798533,4.076983439798533,24579.0
2019-10-15,4.083976981208962,4.118942336566834,4.083976981208962,4.118942336566834,87085.0
2019-10-16,4.125934947485381,4.181879773871764,4.125934947485381,4.181879773871764,20543.0
2019-10-17,4.139921238987895,4.139921238987895,4.125935032104456,4.125935032104456,24105.0
2019-10-18,4.118942336566834,4.118942336566834,4.083976981208962,4.118942336566834,43904.0
2019-10-21,4.083976710481035,4.090969647706037,4.076983439798533,4.076983439798533,38561.0
2019-10-22,4.056004112321105,4.083976526878563,4.049010841952999,4.049010841952999,38231.0
2019-10-23,4.049010841952999,4.049010841952999,4.021038427395541,4.049010841952999,69426.0
2019-10-24,4.021038307531121,4.056003991414382,4.021038307531121,4.056003991414382,36352.0
2019-10-25,4.111948853939606,4.111948853939606,4.083976439977362,4.104955583720306,28198.0
2019-10-28,4.097962646958484,4.104955583720306,4.062996962776939,4.104955583720306,42863.0
2019-10-29,3.98607265765203,4.111948853939606,3.98607265765203,4.104955583720306,58866.0
2019-10-30,4.097962434258922,4.104955370657786,4.090969164402599,4.097962434258922,73298.0
2019-10-31,4.104955370657786,4.104955370657786,4.090969164402599,4.097962434258922,33938.0
2019-11-01,4.0909697387213,4.097963009559387,4.076983530502633,4.0909697387213,86303.0
2019-11-04,4.090969647706037,4.090969647706037,4.076983439798533,4.076983439798533,51927.0
2019-11-05,4.090969164402599,4.097962434258922,4.090969164402599,4.097962434258922,31031.0
2019-11-06,4.069990744260911,4.076983681901172,4.069990744260911,4.069990744260911,147848.0
2019-11-07,4.062997473163129,4.097963161736998,4.062997473163129,4.069990744260911,27574.0
2019-11-08,4.10495609937726,4.10495609937726,4.0490112644250855,4.069990744260911,61254.0
2019-11-11,4.097962434258922,4.097962434258922,4.097962434258922,4.097962434258922,30474.0
2019-11-12,4.097962646958484,4.111948853939606,4.076983169758062,4.104955583720306,63865.0
2019-11-13,4.083976770876774,4.125935395219788,4.083976770876774,4.11194918710545,54632.0
2019-11-14,4.0979627999370605,4.181880044956456,4.0979627999370605,4.15390762994999,33309.0
2019-11-15,4.174886866049014,4.174886866049014,4.167893928872758,4.167893928872758,39617.0
2019-11-18,4.181880044956456,4.181880044956456,4.15390762994999,4.15390762994999,372829.0
2019-11-19,4.174886475793207,4.209852158778491,4.174886475793207,4.202859222255914,55408.0
2019-11-20,4.202859222255914,4.202859222255914,4.167893539270629,4.202859222255914,44079.0
2019-11-21,4.188872682295827,4.202859222255914,4.188872682295827,4.202859222255914,26359.0
2019-11-22,4.188872923333147,4.188872923333147,4.174886716025728,4.188872923333147,36154.0
2019-11-25,4.160900508718309,4.188872923333147,4.153907571793342,4.188872923333147,169774.0
2019-11-26,4.230832395800989,4.230832395800989,4.195866706530226,4.223839124563826,61723.0
2019-11-27,4.223838852255365,4.251811268485598,4.223838852255365,4.251811268485598,10548.0
2019-11-28,4.251811448913871,4.279783866331132,4.251811448913871,4.279783866331132,11788.0
2019-11-29,4.279783320409178,4.279783320409178,4.265797113484605,4.265797113484605,32962.0
2019-12-02,4.279783684715833,4.279783684715833,4.230832123041675,4.251811268485598,51246.0
2019-12-03,4.195865980468359,4.195865980468359,4.160900297248136,4.181879773871764,45428.0
2019-12-04,4.167893567275168,4.181879773871764,4.167893567275168,4.181879773871764,29548.0
2019-12-05,4.1888728941734685,4.2098523717172975,4.181879957297181,4.2098523717172975,53498.0
2019-12-06,4.216845642051068,4.216845642051068,4.2028594348410095,4.2098523717172975,16829.0
2019-12-09,4.237824848587389,4.244818119024215,4.237824848587389,4.244818119024215,46326.0
2019-12-10,4.230831579209139,4.237824515639071,4.216845372891814,4.237824515639071,36109.0
2019-12-11,4.244817785526464,4.244817785526464,4.223838309321745,4.237824515639071,31194.0
2019-12-12,4.223839124563826,4.223839124563826,4.2098529155470255,4.223839124563826,84275.0
2019-12-13,4.22383809664242,4.230831366177687,4.216845160564598,4.230831366177687,145632.0
2019-12-16,4.2308315515713,4.265796900407471,4.2308315515713,4.258803964023221,17472.0
2019-12-17,4.279783383367303,4.300762860791522,4.279783383367303,4.300762860791522,10788.0
2019-12-18,4.300762860791522,4.32174200475826,4.300762860791522,4.300762860791522,18977.0
2019-12-19,4.293769590497623,4.314749067921841,4.293769590497623,4.300762860791522,233131.0
2019-12-20,4.307755797627941,4.307755797627941,4.293769590497623,4.300762860791522,59063.0
2019-12-23,4.321742492457023,4.321742492457023,4.279783866331132,4.279783866331132,19616.0
2019-12-24,4.300763073071325,4.3077560102529056,4.293769802432247,4.3077560102529056,13278.0
2019-12-27,4.286776561868755,4.286776561868755,4.286776561868755,4.286776561868755,7392.0
2019-12-30,4.286777137414208,4.293770075039763,4.279783866331132,4.279783866331132,6171.0
2019-12-31,4.279783684715833,4.279783684715833,4.251811268485598,4.251811268485598,52661.0
2020-01-02,4.251810906560032,4.265797113484605,4.251810906560032,4.265797113484605,91160.0
2020-01-03,4.3077560102529056,4.3077560102529056,4.3077560102529056,4.3077560102529056,1034.0
2020-01-06,4.307755797627941,4.307755797627941,4.300762860791522,4.300762860791522,8353.0
2020-01-07,4.314749371846681,4.321742309175672,4.314749371846681,4.321742309175672,176486.0
2020-01-08,4.35670805648259,4.35670805648259,4.335728577290286,4.35670805648259,126899.0
2020-01-09,4.363700510725137,4.37768705094298,4.363700510725137,4.37768705094298,179525.0
2020-01-10,4.4126526771648695,4.41964594771128,4.398666469529542,4.41964594771128,26824.0
2020-01-13,4.384679987594428,4.384679987594428,4.37768705094298,4.37768705094298,17684.0
2020-01-14,4.426639551096425,4.43363282269546,4.419646612954932,4.426639551096425,18941.0
2020-01-15,4.426638884800198,4.426638884800198,4.398666469529542,4.41964594771128,19535.0
2020-01-16,4.447618362981938,4.447618362981938,4.41964594771128,4.41964594771128,32883.0
2020-01-17,4.440625124544287,4.468597540017204,4.440625124544287,4.468597540017204,11348.0
2020-01-20,4.496570137862738,4.496570137862738,4.496570137862738,4.496570137862738,11116.0
2020-01-21,4.496569925494187,4.503563196044513,4.489576988401355,4.489576988401355,18725.0
2020-01-22,4.517549586246888,4.517549586246888,4.489577169830174,4.517549586246888,38145.0
2020-01-23,4.517549403687672,4.5245423407805045,4.489576988401355,4.489576988401355,24623.0
2020-01-24,4.503563104194408,4.51055604114462,4.475590689478588,4.475590689478588,19171.0
2020-01-28,4.475590780758195,4.489576988401355,4.454611302564711,4.489576988401355,21606.0
2020-01-29,4.524542523622313,4.524542523622313,4.517549586246888,4.517549586246888,13059.0
2020-01-30,4.517549435822057,4.538528580707278,4.517549435822057,4.538528580707278,29602.0
2020-01-31,4.5455217301686615,4.5455217301686615,4.5175493154288375,4.5455217301686615,87633.0
2020-02-03,4.510556133137347,4.510556133137347,4.475590780758195,4.489576988401355,127772.0
2020-02-04,4.496569925494187,4.5245423407805045,4.489576988401355,4.489576988401355,44091.0
2020-02-05,4.559507908184137,4.573494115464004,4.545521700904269,4.566501178552812,30612.0
2020-02-06,4.58048759870788,4.587480535944064,4.538528641460776,4.573494328014196,365224.0
2020-02-07,4.587480264832659,4.601466471935969,4.5804873280097445,4.601466471935969,7294.0
2020-02-10,4.594474352385093,4.601467290451922,4.587481080860724,4.587481080860724,7430.0
2020-02-11,4.6224462834353615,4.6224462834353615,4.608460075321113,4.608460075321113,122194.0
2020-02-12,4.580487509706868,4.636432340339304,4.580487509706868,4.629439069781503,21603.0
2020-02-13,4.685384265472571,4.685384265472571,4.650418910331743,4.685384265472571,13946.0
2020-02-14,4.706363075602592,4.713356012252648,4.678390662087426,4.678390662087426,26317.0
2020-02-17,4.685383993522255,4.713356409394343,4.678391056282983,4.713356409394343,13253.0
2020-02-18,4.720349437979031,4.727342708317111,4.720349437979031,4.727342708317111,37770.0
2020-02-19,4.706363745323084,4.713356682968241,4.685384265472571,4.685384265472571,6332.0
2020-02-20,4.748321885987914,4.783287571010558,4.748321885987914,4.776294300623034,169574.0
2020-02-21,4.783287450084417,4.783287450084417,4.74132882919249,4.783287450084417,39564.0
2020-02-24,4.762308059635058,4.762308059635058,4.727342708317111,4.727342708317111,15391.0
2020-02-25,4.63643221495215,4.63643221495215,4.566501178552812,4.566501178552812,35302.0
2020-02-26,4.545522095442564,4.545522095442564,4.454611573503909,4.461604844479582,356062.0
2020-02-27,4.510556346166451,4.531535825350776,4.496570137862738,4.496570137862738,376003.0
2020-02-28,4.356707723446135,4.377687201034721,4.3217420386176535,4.349714453097445,447021.0
2020-03-02,4.321742309175672,4.349714725406647,4.307756101060185,4.321742309175672,250460.0
2020-03-03,4.489577383935336,4.510556530519601,4.454611695018198,4.454611695018198,58629.0
2020-03-04,4.384680291597055,4.39866649932713,4.384680291597055,4.39866649932713,12829.0
2020-03-05,4.517549676681316,4.531535885169656,4.49657019722005,4.531535885169656,191184.0
2020-03-06,4.426639551096425,4.43363282269546,4.426639551096425,4.426639551096425,31982.0
2020-03-09,4.41964567122409,4.41964567122409,4.335728097204397,4.37768705094298,41596.0
2020-03-10,4.195866344492776,4.251811175732813,4.042018058582673,4.167893928872758,895725.0
2020-03-11,4.230831470051681,4.314748705790528,4.216845264095207,4.314748705790528,771850.0
2020-03-12,4.097963009559387,4.1539078424340525,4.0909697387213,4.0909697387213,34450.0
2020-03-13,4.090969163857714,4.090969163857714,3.846210387695835,3.86718986380455,46911.0
2020-03-16,4.15390762994999,4.251811082472619,4.15390762994999,4.15390762994999,81207.0
2020-03-17,3.916142179889782,3.958100806802536,3.846211135035192,3.958100806802536,1177143.0
2020-03-18,4.042017561790268,4.042017561790268,3.965093261561005,3.972086197877781,913211.0
2020-03-19,3.9720867137635065,4.195866373741063,3.9720867137635065,4.076983439798533,49222.0
2020-03-20,4.042017561790268,4.042017561790268,3.9371208493789935,3.972086197877781,45259.0
2020-03-23,3.846211233674761,3.888169861663582,3.832225024345154,3.832225024345154,386854.0
2020-03-24,3.496555666977055,3.839217962281191,3.496555666977055,3.832225024345154,138136.0
2020-03-25,4.021038913900428,4.021038913900428,3.958100806802536,3.958100806802536,25119.0
2020-03-26,4.125934753149648,4.160900101265501,4.0839761353361554,4.0839761353361554,206408.0
2020-03-27,4.202859923032275,4.244818549536233,4.111949398878268,4.118942336566834,240970.0
2020-03-30,4.104955885533341,4.104955885533341,3.9581005347054186,3.986072950724308,74637.0
2020-03-31,4.132927783168157,4.174886401933713,4.097962434258922,4.097962434258922,94657.0
2020-04-01,4.062997414022918,4.104956039626308,4.035024996953993,4.035024996953993,54374.0
2020-04-02,4.03502463467427,4.049010841952999,4.0000589497487065,4.049010841952999,50035.0
2020-04-03,4.06299692811655,4.083976405138001,4.0420177845525735,4.056003991414382,42949.0
2020-04-06,4.104955856754435,4.167893959084442,4.104955856754435,4.146914480488607,24205.0
2020-04-07,4.188872981979328,4.188872981979328,4.15390762994999,4.15390762994999,675.0
2020-04-08,4.188872415880973,4.244817571790777,4.1818794798031504,4.230831366177687,129056.0
2020-04-09,4.230831734545423,4.286776561868755,4.230831734545423,4.286776561868755,41368.0
2020-04-14,4.216845160564598,4.265796713481689,4.202858954951508,4.230831366177687,24328.0
2020-04-15,4.2657974766007145,4.286776955502143,4.244818331156792,4.251811268485598,80191.0
2020-04-16,4.265797113484605,4.265797113484605,4.237824699635458,4.265797113484605,33537.0
2020-04-17,4.377687444930857,4.412652798249897,4.377687444930857,4.412652798249897,66136.0
2020-04-20,4.426639551096425,4.426639551096425,4.412653341355897,4.426639551096425,16129.0
2020-04-21,4.440624814635909,4.440624814635909,4.37768705094298,4.37768705094298,4723.0
2020-04-22,4.384680473100655,4.391673743983926,4.35670805648259,4.35670805648259,51732.0
2020-04-23,4.405659769920915,4.419645977650989,4.3916735621908405,4.39866649932713,17625.0
2020-04-24,4.356707334498067,4.384679746480602,4.356707334498067,4.384679746480602,19243.0
2020-04-27,4.419646249936584,4.440625396095431,4.419646249936584,4.440625396095431,7352.0
2020-04-28,4.44062563850666,4.44062563850666,4.405660281847337,4.433632700557808,76088.0
2020-04-29,4.433632277007322,4.447618485026439,4.398666590230782,4.412652798249897,45118.0
2020-04-30,4.510556133137347,4.510556133137347,4.475590780758195,4.489576988401355,38467.0
2020-05-01,4.4266389147872784,4.433632185381064,4.39866649932713,4.39866649932713,95888.0
2020-05-04,4.3427214871887125,4.370693901481596,4.328735280042271,4.370693901481596,15835.0
2020-05-05,4.391673441442985,4.412652585732534,4.370693963695951,4.405659648788514,185754.0
2020-05-06,4.461605119268281,4.461605119268281,4.419646491202573,4.433632700557808,160875.0
2020-05-07,4.454611873989196,4.4895775643111335,4.454611873989196,4.482584292863732,24277.0
2020-05-08,4.538529180562763,4.587481080860724,4.538529180562763,4.587481080860724,74482.0
2020-05-11,4.55950866167833,4.594474352385093,4.55950866167833,4.587481080860724,39919.0
2020-05-12,4.587480474535287,4.601466682277932,4.538528580707278,4.538528580707278,58004.0
2020-05-13,4.545522273972038,4.566501754265529,4.517549855885736,4.55950848301519,17310.0
2020-05-14,4.517549983185671,4.531536192622939,4.482584292863732,4.482584292863732,27079.0
2020-05-15,4.559507908184137,4.566501178552812,4.545521700904269,4.566501178552812,233703.0
2020-05-18,4.594473776398347,4.594473776398347,4.573494297912875,4.594473776398347,30887.0
2020-05-19,4.664405271012181,4.664405271012181,4.636432852605371,4.664405271012181,30464.0
2020-05-20,4.692377539675169,4.692377539675169,4.573494598511273,4.615453224782497,24356.0
2020-05-21,4.615452862123394,4.629439069781503,4.594473717364977,4.629439069781503,11609.0
2020-05-22,4.622446771567486,4.622446771567486,4.587481080860724,4.587481080860724,21367.0
2020-05-25,4.587480626595814,4.657411667627037,4.587480626595814,4.657411667627037,37325.0
2020-05-26,4.69237705262759,4.70636325993296,4.685383782246163,4.70636325993296,75545.0
2020-05-27,4.685384175027655,4.685384175027655,4.629439341116251,4.671397966549804,91419.0
2020-05-28,4.69237705262759,4.70636325993296,4.685383782246163,4.70636325993296,97474.0
2020-05-29,4.657411455221102,4.657411455221102,4.643425247652713,4.650418518165653,173333.0
2020-06-01,4.657411667627037,4.671397875833282,4.657411667627037,4.657411667627037,48313.0
2020-06-02,4.6574117580719525,4.671397966549804,4.643425549594102,4.671397966549804,76127.0
2020-06-03,4.622446132681194,4.629439069781503,4.601466654465284,4.629439069781503,89572.0
2020-06-04,4.692377414933954,4.706363623319222,4.6853841440125645,4.692377414933954,138361.0
2020-06-05,4.657411455221102,4.657411455221102,4.629439040084323,4.650418518165653,94035.0
2020-06-09,4.692377594935914,4.720350012779488,4.692377594935914,4.720350012779488,64572.0
2020-06-10,4.685384084039526,4.685384084039526,4.657411667627037,4.657411667627037,37715.0
2020-06-11,4.6154530126494855,4.6154530126494855,4.57349438830674,4.608460075321113,116613.0
2020-06-12,4.566501754265529,4.573494692058341,4.55950848301519,4.55950848301519,62663.0
2020-06-15,4.5105566852828405,4.5105566852828405,4.433632700557808,4.433632700557808,116008.0
2020-06-16,4.559507850626041,4.601466471935969,4.559507850626041,4.601466471935969,89122.0
2020-06-17,4.678391237517485,4.678391237517485,4.671397966549804,4.671397966549804,76813.0
2020-06-18,4.636432884706676,4.64342582262803,4.608460466106194,4.64342582262803,29265.0
2020-06-19,4.706363745323084,4.706363745323084,4.678391327827413,4.685384265472571,49682.0
2020-06-22,4.636432612083933,4.685384175027655,4.636432612083933,4.671397966549804,53177.0
2020-06-23,4.685384053455242,4.755315427487488,4.685384053455242,4.748322156701261,54073.0
2020-06-24,4.748322430623061,4.748322430623061,4.678391386014129,4.720350012779488,79653.0
2020-06-25,4.657411819431056,4.657411819431056,4.61545319344472,4.636432673166648,95438.0
2020-06-26,4.664404938458913,4.664404938458913,4.629439251214548,4.657411667627037,58927.0
2020-06-29,4.615452679039278,4.629438886142587,4.587480264832659,4.601466471935969,47248.0
2020-06-30,4.678391206548685,4.699370352397833,4.657411727242027,4.692377414933954,59404.0
2020-07-01,4.694970607318002,4.694970607318002,4.658855311031775,4.6805245576877095,116726.0
2020-07-02,4.723863001924705,4.745532249935448,4.709416951391214,4.738309052458196,125452.0
2020-07-03,4.752754960955564,4.796093111260876,4.752754960955564,4.788870258420491,47592.0
2020-07-06,4.781646665262365,4.810538763073783,4.774423813019997,4.810538763073783,74313.0
2020-07-07,4.824984811979492,4.824984811979492,4.803315910831415,4.810538763073783,41957.0
2020-07-08,4.767200467234715,4.781646515688539,4.759977615218284,4.781646515688539,88070.0
2020-07-09,4.8033159281893525,4.810538780457822,4.7960927314999084,4.8033159281893525,87350.0
2020-07-10,4.81053862985778,4.81053862985778,4.745531583792785,4.774423680804109,136599.0
2020-07-13,4.882769364161,4.889992216421322,4.868322970798405,4.889992216421322,37948.0
2020-07-14,4.824984829415735,4.824984829415735,4.78886987923144,4.8033159281893525,95130.0
2020-07-15,4.803315910831415,4.817761959737124,4.788869861925706,4.810538763073783,77124.0
2020-07-16,4.839430935896027,4.839430935896027,4.824984886766405,4.824984886766405,76416.0
2020-07-17,4.8249852114644165,4.832208408725804,4.788870258420491,4.788870258420491,335198.0
2020-07-20,4.817762505805735,4.83220855634883,4.817762505805735,4.817762505805735,94815.0
2020-07-21,4.853876995837157,4.904438340113943,4.853876995837157,4.904438340113943,37914.0
2020-07-22,4.87554645495146,4.889992504744847,4.853877208050883,4.86832325784427,91783.0
2020-07-23,4.861099876549608,4.861099876549608,4.8394306320054,4.853876680227887,48542.0
2020-07-24,4.861100348893399,4.861100348893399,4.839431102243632,4.846654299267217,59662.0
2020-07-27,4.839431010459026,4.839431010459026,4.810538911754631,4.839431010459026,41353.0
2020-07-28,4.882769364161,4.889992216421322,4.875546167479703,4.889992216421322,87442.0
2020-07-29,4.889992216421322,4.904438265362941,4.889992216421322,4.889992216421322,62398.0
2020-07-30,4.911661174998374,4.911661174998374,4.875545882544477,4.911661174998374,56402.0
2020-07-31,4.904437961835227,4.947776105977958,4.904437961835227,4.918884009882804,71527.0
2020-08-03,4.947776274442858,4.962222322982302,4.940553422383617,4.940553422383617,50920.0
2020-08-04,4.947776498268617,4.991114645847468,4.947776498268617,4.983891793461482,133412.0
2020-08-05,4.983891718745242,4.983891718745242,4.926107522839716,4.969445669768861,68734.0
2020-08-06,4.947776424093801,4.983891718745242,4.947776424093801,4.969445669768861,64244.0
2020-08-07,4.998337370546865,4.998337370546865,4.976668126593673,4.991114174422152,102757.0
2020-08-10,5.065,5.065,4.97,5.01,174756.0
2020-08-11,5.005,5.005,4.955,5.0,139448.0
2020-08-12,5.005,5.005,4.92,4.955,157997.0
2020-08-13,4.96,4.97,4.955,4.955,125493.0
2020-08-14,5.0,5.005,4.96,5.0,198356.0
2020-08-17,4.99,5.0,4.96,4.99,294277.0
2020-08-18,4.97,4.97,4.935,4.97,105405.0
2020-08-19,4.975,4.985,4.94,4.975,168049.0
2020-08-20,4.985,4.985,4.945,4.975,152360.0
2020-08-21,5.0,5.005,4.975,4.975,248548.0
2020-08-24,5.005,5.055,5.0,5.01,401450.0
2020-08-25,5.085,5.09,5.055,5.085,165284.0
2020-08-26,5.065,5.075,5.035,5.04,174301.0
2020-08-27,5.07,5.07,5.055,5.07,117593.0
2020-08-28,5.075,5.075,5.025,5.05,119187.0
2020-08-31,5.065,5.065,5.0,5.02,51740.0
2020-09-01,5.065,5.065,4.94,4.955,170417.0
2020-09-02,5.01,5.035,5.01,5.035,100438.0
2020-09-03,5.13,5.135,5.13,5.135,142907.0
2020-09-04,4.985,5.005,4.945,4.99,102555.0
2020-09-07,5.235,5.235,4.89,4.895,108424.0
2020-09-08,4.935,4.94,4.895,4.925,107862.0
2020-09-09,4.88,4.88,4.83,4.87,140579.0
2020-09-10,4.945,4.945,4.87,4.91,126792.0
2020-09-11,4.855,4.87,4.855,4.87,189056.0
2020-09-14,4.805,4.945,4.805,4.89,162056.0
2020-09-15,4.935,4.935,4.895,4.91,145488.0
2020-09-16,4.935,4.94,4.925,4.935,173529.0
2020-09-17,4.94,4.94,4.875,4.91,76160.0
2020-09-18,4.875,4.875,4.84,4.875,103598.0
2020-09-21,4.87,4.87,4.86,4.86,87816.0
2020-09-22,4.91,4.91,4.845,4.88,80149.0
2020-09-23,4.845,4.945,4.845,4.945,73028.0
2020-09-24,4.86,4.935,4.86,4.89,263060.0
2020-09-25,4.855,4.955,4.855,4.945,231239.0
2020-09-28,5.01,5.01,4.97,5.01,62544.0
2020-09-29,5.01,5.09,5.01,5.085,67200.0
2020-09-30,5.005,5.035,4.985,4.985,57515.0
2020-10-01,5.025,5.035,5.025,5.025,75085.0
2020-10-02,5.025,5.035,4.96,4.975,68497.0
2020-10-05,4.99,5.05,4.99,5.04,18107.0
2020-10-06,5.075,5.085,5.055,5.055,92752.0
2020-10-07,5.085,5.09,5.085,5.09,45215.0
2020-10-08,5.13,5.165,5.12,5.155,85696.0
2020-10-09,5.205,5.215,5.17,5.215,131014.0
2020-10-12,5.185,5.205,5.165,5.205,83264.0
2020-10-13,5.3,5.31,5.3,5.3,102457.0
2020-10-14,5.345,5.345,5.27,5.28,54886.0
2020-10-15,5.3,5.3,5.26,5.28,92462.0
2020-10-16,5.31,5.315,5.3,5.3,44702.0
2020-10-19,5.33,5.345,5.325,5.345,88020.0
2020-10-20,5.335,5.345,5.33,5.335,102847.0
2020-10-21,5.3,5.345,5.3,5.335,137367.0
2020-10-22,5.285,5.285,5.25,5.27,71802.0
2020-10-23,5.27,5.28,5.26,5.27,26200.0
2020-10-26,5.25,5.25,5.235,5.245,108093.0
2020-10-27,5.215,5.215,5.205,5.205,131987.0
2020-10-28,5.195,5.195,5.14,5.165,56383.0
2020-10-29,5.15,5.15,5.105,5.14,78276.0
2020-10-30,5.135,5.155,5.115,5.115,96306.0
2020-11-02,5.115,5.13,5.09,5.13,56353.0
2020-11-03,5.135,5.155,5.13,5.155,44042.0
2020-11-04,5.155,5.235,5.135,5.215,487352.0
2020-11-05,5.26,5.3,5.22,5.3,56597.0
2020-11-06,5.31,5.315,5.25,5.285,124898.0
2020-11-09,5.335,5.38,5.335,5.38,142206.0
2020-11-10,5.455,5.46,5.36,5.36,132752.0
2020-11-11,5.345,5.345,5.245,5.245,126297.0
2020-11-12,5.3,5.3,5.28,5.28,61081.0
2020-11-13,5.335,5.335,5.285,5.33,132487.0
2020-11-16,5.33,5.33,5.33,5.33,0.0
2020-11-17,5.395,5.4,5.345,5.375,262594.0
2020-11-18,5.375,5.38,5.35,5.375,97077.0
2020-11-19,5.33,5.335,5.315,5.33,86164.0
2020-11-20,5.345,5.35,5.315,5.35,58945.0
2020-11-23,5.415,5.415,5.325,5.345,111400.0
2020-11-24,5.41,5.41,5.395,5.41,138916.0
2020-11-25,5.4,5.415,5.395,5.4,127259.0
2020-11-26,5.335,5.345,5.31,5.345,106470.0
2020-11-27,5.36,5.36,5.345,5.345,38395.0
2020-11-30,5.415,5.415,5.315,5.335,83061.0
2020-12-01,5.39,5.41,5.39,5.41,63415.0
2020-12-02,5.46,5.46,5.415,5.445,81128.0
2020-12-03,5.44,5.44,5.425,5.43,119289.0
2020-12-04,5.41,5.41,5.38,5.395,88377.0
2020-12-07,5.445,5.445,5.365,5.4,100930.0
2020-12-08,5.43,5.43,5.395,5.4,118177.0
2020-12-09,5.49,5.49,5.445,5.455,124999.0
2020-12-10,5.46,5.46,5.36,5.395,106207.0
2020-12-11,5.395,5.395,5.27,5.31,83005.0
2020-12-14,5.365,5.375,5.33,5.36,118601.0
2020-12-15,5.33,5.35,5.3,5.35,77503.0
2020-12-16,5.39,5.39,5.36,5.38,100590.0
2020-12-17,5.395,5.4,5.38,5.4,103751.0
2020-12-18,5.415,5.415,5.375,5.415,78995.0
2020-12-21,5.46,5.51,5.455,5.475,87768.0
2020-12-22,5.46,5.48,5.46,5.475,155642.0
2020-12-23,5.475,5.475,5.44,5.445,57980.0
2020-12-24,5.49,5.49,5.475,5.475,35282.0
2020-12-29,5.505,5.505,5.46,5.505,26354.0
2020-12-30,5.46,5.46,5.44,5.445,12408.0
2020-12-31,5.445,5.445,5.415,5.415,7272.0
2021-01-04,5.455,5.455,5.445,5.455,38910.0
2021-01-05,5.455,5.455,5.39,5.39,52265.0
2021-01-06,5.39,5.39,5.35,5.35,56503.0
2021-01-07,5.375,5.39,5.375,5.39,47696.0
2021-01-08,5.43,5.48,5.395,5.455,37495.0
2021-01-11,5.46,5.52,5.46,5.52,52420.0
2021-01-12,5.545,5.545,5.495,5.54,98609.0
2021-01-13,5.53,5.54,5.48,5.54,83567.0
2021-01-14,5.525,5.57,5.525,5.56,66384.0
2021-01-15,5.495,5.495,5.455,5.49,54296.0
2021-01-18,5.49,5.51,5.49,5.51,50963.0
2021-01-19,5.525,5.56,5.52,5.56,45097.0
2021-01-20,5.595,5.595,5.56,5.56,56607.0
2021-01-21,5.595,5.62,5.595,5.595,20839.0
2021-01-22,5.625,5.64,5.605,5.635,47079.0
2021-01-25,5.64,5.65,5.595,5.65,38894.0
2021-01-27,5.635,5.635,5.56,5.595,75299.0
2021-01-28,5.595,5.595,5.395,5.395,72863.0
2021-01-29,5.395,5.4,5.39,5.39,46357.0
2021-02-01,5.415,5.425,5.365,5.425,102490.0
2021-02-02,5.51,5.54,5.48,5.54,47659.0
2021-02-03,5.56,5.65,5.56,5.635,173981.0
2021-02-04,5.66,5.66,5.59,5.635,128758.0
2021-02-05,5.67,5.69,5.655,5.69,89143.0
2021-02-08,5.69,5.69,5.61,5.66,54455.0
2021-02-09,5.67,5.67,5.625,5.655,88500.0
2021-02-10,5.675,5.69,5.625,5.685,69343.0
2021-02-11,5.66,5.7,5.655,5.69,66359.0
2021-02-12,5.7,5.705,5.655,5.705,66649.0
2021-02-15,5.75,5.765,5.715,5.715,26132.0
2021-02-16,5.755,5.765,5.75,5.765,83064.0
2021-02-17,5.78,5.78,5.715,5.765,203761.0
2021-02-18,5.755,5.755,5.725,5.725,133300.0
2021-02-19,5.725,5.725,5.635,5.66,80196.0
2021-02-22,5.65,5.65,5.57,5.585,95983.0
2021-02-23,5.53,5.555,5.48,5.555,72640.0
2021-02-24,5.57,5.57,5.38,5.415,122920.0
2021-02-25,5.365,5.415,5.365,5.415,127992.0
2021-02-26,5.415,5.415,5.295,5.335,113287.0
2021-03-01,5.36,5.39,5.35,5.38,159946.0
2021-03-02,5.465,5.475,5.43,5.455,112454.0
2021-03-03,5.46,5.46,5.365,5.425,50341.0
2021-03-04,5.415,5.415,5.31,5.315,64706.0
2021-03-05,5.3,5.3,5.235,5.265,64978.0
2021-03-08,5.285,5.285,5.215,5.235,51367.0
2021-03-09,5.23,5.27,5.23,5.265,76562.0
2021-03-10,5.28,5.28,5.205,5.25,55028.0
2021-03-11,5.26,5.31,5.25,5.31,70670.0
2021-03-12,5.295,5.295,5.27,5.295,105460.0
2021-03-15,5.345,5.38,5.3,5.335,60492.0
2021-03-16,5.33,5.335,5.31,5.335,112398.0
2021-03-17,5.36,5.365,5.325,5.36,43844.0
2021-03-18,5.345,5.345,5.3,5.33,121958.0
2021-03-19,5.3,5.3,5.27,5.27,34599.0
2021-03-22,5.345,5.345,5.23,5.23,211863.0
2021-03-23,5.265,5.28,5.26,5.28,49798.0
2021-03-24,5.33,5.335,5.315,5.335,69007.0
2021-03-25,5.345,5.345,5.295,5.335,63167.0
2021-03-26,5.325,5.33,5.315,5.33,59211.0
2021-03-29,5.285,5.33,5.285,5.325,97320.0
2021-03-30,5.31,5.31,5.28,5.295,66774.0
2021-03-31,5.365,5.375,5.35,5.365,178486.0
2021-04-01,5.4,5.445,5.35,5.445,90591.0
2021-04-06,5.505,5.505,5.455,5.495,69687.0
2021-04-07,5.505,5.505,5.46,5.505,73585.0
2021-04-08,5.56,5.56,5.52,5.56,88905.0
2021-04-09,5.56,5.56,5.49,5.545,81999.0
2021-04-12,5.59,5.605,5.585,5.59,32041.0
2021-04-13,5.595,5.61,5.56,5.605,45268.0
2021-04-14,5.605,5.605,5.56,5.59,35758.0
2021-04-15,5.67,5.67,5.51,5.555,130387.0
2021-04-16,5.31,5.57,5.235,5.56,87095.0
2021-04-19,5.62,5.625,5.595,5.62,57762.0
2021-04-20,5.59,5.595,5.57,5.57,183867.0
2021-04-21,5.545,5.545,5.495,5.53,112863.0
2021-04-22,5.555,5.585,5.525,5.585,85774.0
2021-04-23,5.56,5.605,5.56,5.585,100010.0
2021-04-26,5.595,5.64,5.595,5.625,22905.0
2021-04-27,5.635,5.635,5.595,5.625,82927.0
2021-04-28,5.675,5.705,5.635,5.69,253836.0
2021-04-29,5.74,5.74,5.605,5.67,100711.0
2021-04-30,5.715,5.715,5.67,5.67,109498.0
2021-05-03,5.685,5.685,5.635,5.66,47689.0
2021-05-04,5.625,5.635,5.59,5.635,107465.0
2021-05-05,5.74,5.74,5.575,5.585,50881.0
2021-05-06,5.57,5.59,5.555,5.585,79860.0
2021-05-07,5.57,5.585,5.54,5.575,86505.0
2021-05-10,5.585,5.585,5.505,5.53,96315.0
2021-05-11,5.455,5.495,5.43,5.475,116908.0
2021-05-12,5.49,5.49,5.365,5.415,92405.0
2021-05-13,5.415,5.425,5.41,5.41,110242.0
2021-05-14,5.43,5.455,5.425,5.445,50723.0
2021-05-17,5.41,5.48,5.41,5.43,79349.0
2021-05-18,5.465,5.465,5.415,5.46,103260.0
2021-05-19,5.41,5.415,5.4,5.41,64747.0
2021-05-20,5.465,5.465,5.44,5.455,54737.0
2021-05-21,5.495,5.545,5.48,5.51,43850.0
2021-05-24,5.545,5.56,5.505,5.505,52945.0
2021-05-25,5.575,5.595,5.555,5.59,320192.0
2021-05-26,5.575,5.605,5.54,5.545,92891.0
2021-05-27,5.625,5.625,5.62,5.62,51985.0
2021-05-28,5.65,5.655,5.62,5.635,89648.0
2021-05-31,5.64,5.675,5.64,5.66,37687.0
2021-06-01,5.65,5.67,5.635,5.64,45606.0
2021-06-02,5.64,5.66,5.64,5.66,117005.0
2021-06-03,5.66,5.67,5.65,5.67,48049.0
2021-06-04,5.66,5.66,5.635,5.66,43852.0
2021-06-07,5.64,5.64,5.59,5.635,63342.0
2021-06-08,5.625,5.635,5.585,5.625,27388.0
2021-06-09,5.62,5.62,5.57,5.57,106395.0
2021-06-10,5.57,5.625,5.57,5.62,95566.0
2021-06-11,5.62,5.625,5.61,5.62,186258.0
2021-06-15,5.62,5.7,5.62,5.65,69058.0
2021-06-16,5.705,5.715,5.66,5.715,30654.0
2021-06-17,5.72,5.72,5.675,5.715,56253.0
2021-06-18,5.79,5.79,5.75,5.785,9527.0
2021-06-21,5.85,5.855,5.805,5.85,14762.0
2021-06-22,5.8,5.8,5.755,5.765,53246.0
2021-06-23,5.78,5.815,5.77,5.805,42227.0
2021-06-24,5.815,5.9,5.815,5.855,47863.0
2021-06-25,5.9,5.935,5.895,5.895,39197.0
2021-06-28,5.95,5.95,5.92,5.935,16314.0
2021-06-29,5.965,5.965,5.95,5.965,102279.0
2021-06-30,5.995,6.03,5.985,5.985,84117.0
2021-07-01,6.01,6.07,6.005,6.07,78819.0
2021-07-02,6.055,6.07,6.015,6.045,70199.0
2021-07-05,5.995,6.025,5.975,6.01,63941.0
2021-07-06,6.01,6.01,5.92,5.92,110434.0
2021-07-07,6.01,6.025,6.005,6.01,123986.0
2021-07-08,6.1,6.1,6.06,6.085,39713.0
2021-07-09,6.18,6.18,6.01,6.06,80901.0
2021-07-12,6.195,6.195,6.07,6.085,99266.0
2021-07-13,6.135,6.135,6.075,6.13,54765.0
2021-07-14,6.19,6.19,6.105,6.115,58757.0
2021-07-15,6.135,6.145,6.115,6.13,66803.0
2021-07-16,6.13,6.13,6.115,6.13,69324.0
2021-07-19,6.13,6.13,6.09,6.09,55488.0
2021-07-20,6.1,6.105,6.085,6.105,60062.0
2021-07-21,6.165,6.195,6.145,6.195,80552.0
2021-07-22,6.195,6.22,6.195,6.205,54214.0
2021-07-23,6.225,6.225,6.175,6.175,97630.0
2021-07-26,6.175,6.29,6.165,6.21,85250.0
2021-07-27,6.225,6.275,6.225,6.255,77899.0
2021-07-28,6.255,6.255,6.165,6.165,34320.0
2021-07-29,6.19,6.245,6.19,6.24,3081085.0
2021-07-30,6.305,6.305,6.22,6.245,52705.0
2021-08-02,6.32,6.33,6.305,6.32,20808.0
2021-08-03,6.315,6.32,6.26,6.275,58410.0
2021-08-04,6.285,6.315,6.285,6.315,64987.0
2021-08-05,6.305,6.315,6.275,6.3,59612.0
2021-08-06,6.36,6.36,6.3,6.345,48072.0
2021-08-09,6.395,6.395,6.335,6.38,63455.0
2021-08-10,6.42,6.42,6.35,6.35,72399.0
2021-08-11,6.41,6.41,6.365,6.365,68824.0
2021-08-12,6.365,6.365,6.345,6.345,47010.0
2021-08-13,6.38,6.38,6.36,6.375,37271.0
2021-08-16,6.435,6.435,6.305,6.345,55516.0
2021-08-17,6.3,6.39,6.3,6.375,128346.0
2021-08-18,6.395,6.395,6.345,6.395,148282.0
2021-08-19,6.42,6.42,6.345,6.365,35128.0
2021-08-20,6.425,6.435,6.365,6.375,59832.0
2021-08-23,6.485,6.49,6.425,6.485,54550.0
2021-08-24,6.485,6.5,6.455,6.475,70319.0
2021-08-25,6.455,6.47,6.42,6.42,84391.0
2021-08-26,6.455,6.475,6.425,6.465,62016.0
2021-08-27,6.475,6.475,6.435,6.47,73075.0
2021-08-30,6.47,6.47,6.44,6.465,57904.0
2021-08-31,6.52,6.52,6.485,6.485,48165.0
2021-09-01,6.5,6.5,6.455,6.485,114481.0
2021-09-02,6.545,6.545,6.39,6.435,95271.0
2021-09-03,6.45,6.47,6.42,6.44,90645.0
2021-09-06,6.535,6.535,6.395,6.395,41902.0
2021-09-07,6.475,6.5,6.44,6.5,136572.0
2021-09-08,6.5,6.505,6.49,6.505,206145.0
2021-09-09,6.535,6.535,6.45,6.475,37872.0
2021-09-10,6.475,6.475,6.42,6.455,57440.0
2021-09-13,6.455,6.455,6.395,6.45,111709.0
2021-09-14,6.455,6.49,6.42,6.49,79503.0
2021-09-15,6.53,6.535,6.44,6.455,59307.0
2021-09-16,6.505,6.505,6.44,6.475,87129.0
2021-09-17,6.52,6.52,6.45,6.49,109528.0
2021-09-20,6.55,6.55,6.45,6.465,151206.0
2021-09-21,6.45,6.45,6.35,6.42,107361.0
2021-09-22,6.435,6.45,6.425,6.45,56167.0
2021-09-23,6.53,6.53,6.505,6.515,78337.0
2021-09-24,6.545,6.545,6.52,6.52,95398.0
2021-09-27,6.535,6.535,6.485,6.485,93229.0
2021-09-28,6.49,6.49,6.39,6.44,58069.0
2021-09-29,6.38,6.38,6.29,6.335,108058.0
2021-09-30,6.33,6.33,6.275,6.32,115733.0
2021-10-01,6.32,6.33,6.15,6.19,69569.0
2021-10-04,6.27,6.27,6.18,6.225,57250.0
2021-10-05,6.225,6.225,6.07,6.12,44554.0
2021-10-06,6.105,6.245,6.105,6.22,48793.0
2021-10-07,6.19,6.19,6.145,6.19,60955.0
2021-10-08,6.195,6.195,6.165,6.165,111921.0
2021-10-11,6.24,6.24,6.06,6.16,50122.0
2021-10-12,6.145,6.145,6.005,6.04,177332.0
2021-10-13,6.03,6.04,5.995,6.04,81476.0
2021-10-14,6.055,6.075,6.045,6.075,134235.0
2021-10-15,6.15,6.15,6.12,6.15,75755.0
2021-10-18,6.205,6.22,6.15,6.19,59245.0
2021-10-19,6.225,6.225,6.165,6.18,77147.0
2021-10-20,6.55,6.55,6.205,6.225,85110.0
2021-10-21,6.245,6.245,6.195,6.235,93272.0
2021-10-22,6.285,6.29,6.235,6.275,92477.0
2021-10-25,6.335,6.335,6.285,6.335,63508.0
2021-10-26,6.38,6.38,6.3,6.345,49442.0
2021-10-27,6.38,6.38,6.275,6.275,91375.0
2021-10-28,6.285,6.29,6.225,6.275,101259.0
2021-10-29,6.24,6.245,6.225,6.235,46786.0
2021-11-01,6.315,6.315,6.27,6.315,37511.0
2021-11-02,6.38,6.38,6.27,6.345,37175.0
2021-11-03,6.38,6.435,6.375,6.375,17615.0
2021-11-04,6.465,6.465,6.425,6.45,102676.0
2021-11-05,6.515,6.52,6.5,6.52,82546.0
2021-11-08,6.53,6.56,6.53,6.535,154364.0
2021-11-09,6.53,6.53,6.45,6.5,47939.0
2021-11-10,6.475,6.55,6.475,6.53,33129.0
2021-11-11,6.53,6.62,6.53,6.605,92390.0
2021-11-12,6.64,6.64,6.565,6.565,55616.0
2021-11-15,6.575,6.575,6.515,6.515,33699.0
2021-11-16,6.595,6.595,6.53,6.59,45211.0
2021-11-17,6.655,6.665,6.605,6.61,40754.0
2021-11-18,6.655,6.72,6.62,6.7,90648.0
2021-11-19,6.625,6.705,6.625,6.685,41018.0
2021-11-22,6.715,6.72,6.665,6.68,53933.0
2021-11-23,6.695,6.7,6.655,6.665,129095.0
2021-11-24,6.68,6.68,6.55,6.61,55822.0
2021-11-25,6.61,6.61,6.55,6.605,69277.0
2021-11-26,6.58,6.645,6.575,6.625,48802.0
2021-11-29,6.5,6.575,6.49,6.56,148015.0
2021-11-30,6.625,6.635,6.595,6.62,24407.0
2021-12-01,6.58,6.58,6.505,6.505,34816.0
2021-12-02,6.52,6.535,6.47,6.535,37855.0
2021-12-03,6.565,6.565,6.515,6.56,100295.0
2021-12-06,6.605,6.61,6.55,6.59,35616.0
2021-12-07,6.61,6.61,6.56,6.61,23431.0
2021-12-08,6.62,6.68,6.62,6.67,43103.0
2021-12-09,6.67,6.68,6.625,6.665,57740.0
2021-12-10,6.655,6.665,6.635,6.65,81205.0
2021-12-13,6.62,6.62,6.575,6.59,129464.0
2021-12-14,6.59,6.59,6.505,6.575,79858.0
2021-12-15,6.575,6.575,6.49,6.535,93396.0
2021-12-16,6.68,6.685,6.47,6.5,143800.0
2021-12-17,6.485,6.485,6.41,6.455,178288.0
2021-12-20,6.465,6.465,6.33,6.33,127188.0
2021-12-21,6.33,6.41,6.33,6.41,118111.0
2021-12-22,6.435,6.44,6.38,6.435,79865.0
2021-12-23,6.41,6.47,6.41,6.465,87520.0
2021-12-24,6.68,6.68,6.45,6.49,83260.0
2021-12-29,6.55,6.605,6.545,6.58,20063.0
2021-12-30,6.58,6.58,6.5,6.545,3029.0
2021-12-31,6.565,6.565,6.55,6.565,18663.0
2022-01-04,6.565,6.65,6.565,6.61,7697.0
2022-01-05,6.68,6.68,6.535,6.58,5877.0
2022-01-06,6.53,6.53,6.395,6.425,78039.0
2022-01-07,6.42,6.42,6.35,6.375,24988.0
2022-01-10,6.345,6.35,6.3,6.33,21822.0
2022-01-11,6.33,6.33,6.18,6.205,26818.0
2022-01-12,6.225,6.235,6.195,6.235,66929.0
2022-01-13,6.245,6.245,6.145,6.145,46593.0
2022-01-14,6.145,6.145,6.1,6.12,36007.0
2022-01-17,6.18,6.18,6.04,6.04,67009.0
2022-01-18,6.09,6.09,6.03,6.03,139167.0
2022-01-19,6.03,6.03,5.96,5.965,54442.0
2022-01-20,5.965,5.965,5.83,5.9,34944.0
2022-01-21,5.86,5.87,5.815,5.86,129431.0
2022-01-24,5.83,5.83,5.765,5.815,73698.0
2022-01-25,5.815,5.815,5.645,5.69,74985.0
2022-01-27,5.78,5.78,5.685,5.685,58578.0
2022-01-28,5.675,5.735,5.675,5.73,62840.0
2022-01-31,5.775,5.8,5.74,5.785,94104.0
2022-02-01,5.875,5.885,5.825,5.86,101431.0
2022-02-02,5.855,5.95,5.855,5.945,104932.0
2022-02-03,5.945,5.98,5.92,5.975,82304.0
2022-02-04,5.975,5.975,5.89,5.935,41857.0
2022-02-07,5.945,5.95,5.92,5.93,61042.0
2022-02-08,5.945,5.945,5.8,5.8,429495.0
2022-02-09,5.8,5.875,5.8,5.83,79540.0
2022-02-10,5.945,5.945,5.905,5.905,74017.0
2022-02-11,5.905,5.905,5.84,5.89,56936.0
2022-02-14,5.95,5.95,5.775,5.815,81763.0
2022-02-15,5.735,5.735,5.69,5.715,78485.0
2022-02-16,5.69,5.795,5.69,5.785,96174.0
2022-02-17,5.795,5.795,5.745,5.785,50703.0
2022-02-18,5.685,5.69,5.655,5.655,47715.0
2022-02-21,5.625,5.64,5.57,5.64,86918.0
2022-02-22,5.52,5.535,5.47,5.52,85957.0
2022-02-23,5.49,5.55,5.49,5.55,60528.0
2022-02-24,5.535,5.535,5.325,5.35,808360.0
2022-02-25,5.415,5.475,5.415,5.445,96460.0
2022-02-28,5.505,5.57,5.505,5.545,64594.0
2022-03-01,5.55,5.595,5.55,5.595,97153.0
2022-03-02,5.49,5.505,5.445,5.445,106360.0
2022-03-03,5.49,5.535,5.49,5.535,95062.0
2022-03-04,5.515,5.515,5.4,5.41,67043.0
2022-03-07,5.315,5.315,5.17,5.21,53343.0
2022-03-08,5.15,5.155,5.095,5.11,102024.0
2022-03-09,5.055,5.075,5.01,5.045,70578.0
2022-03-10,5.045,5.18,5.045,5.155,88745.0
2022-03-11,5.17,5.17,5.155,5.17,47805.0
2022-03-14,5.155,5.185,5.14,5.185,25285.0
2022-03-15,5.165,5.18,5.125,5.17,52038.0
2022-03-16,5.165,5.21,5.165,5.2,86199.0
2022-03-17,5.325,5.325,5.27,5.305,36656.0
2022-03-18,5.355,5.365,5.315,5.355,91295.0
2022-03-21,5.365,5.4,5.34,5.4,102327.0
2022-03-22,5.44,5.49,5.4,5.485,137745.0
2022-03-23,5.385,5.44,5.385,5.44,45286.0
2022-03-24,5.385,5.385,5.3,5.32,98762.0
2022-03-25,5.3,5.335,5.29,5.29,64692.0
2022-03-28,5.29,5.335,5.29,5.315,110433.0
2022-03-29,5.3,5.34,5.29,5.305,92058.0
2022-03-30,5.35,5.44,5.35,5.43,69057.0
2022-03-31,5.445,5.49,5.43,5.49,116200.0
2022-04-01,5.52,5.52,5.335,5.38,47581.0
2022-04-04,5.385,5.385,5.305,5.34,101673.0
2022-04-05,5.305,5.34,5.29,5.305,30066.0
2022-04-06,5.255,5.255,5.21,5.225,411528.0
2022-04-07,5.24,5.24,5.18,5.18,77615.0
2022-04-08,5.215,5.225,5.18,5.215,65698.0
2022-04-11,5.24,5.24,5.195,5.21,75987.0
2022-04-12,5.195,5.195,4.925,5.015,74821.0
2022-04-13,5.08,5.125,5.07,5.125,75838.0
2022-04-14,5.135,5.135,4.965,5.12,127955.0
2022-04-19,5.18,5.18,5.11,5.14,73157.0
2022-04-20,5.14,5.15,5.095,5.14,44779.0
2022-04-21,5.11,5.165,4.995,5.135,57002.0
2022-04-22,5.135,5.165,5.125,5.165,44364.0
2022-04-26,5.165,5.165,5.04,5.04,106935.0
2022-04-27,4.92,4.955,4.905,4.905,184828.0
2022-04-28,4.89,5.075,4.89,5.04,70311.0
2022-04-29,5.11,5.12,5.08,5.09,119523.0
2022-05-02,5.09,5.105,5.06,5.095,29998.0
2022-05-03,5.105,5.105,5.025,5.08,67104.0
2022-05-04,5.09,5.09,5.04,5.045,31797.0
2022-05-05,5.12,5.12,5.025,5.075,51052.0
2022-05-06,4.985,4.985,4.935,4.955,37674.0
2022-05-09,4.925,4.94,4.88,4.905,71175.0
2022-05-10,4.88,4.88,4.785,4.845,96859.0
2022-05-11,4.81,4.87,4.785,4.81,77593.0
2022-05-12,4.785,4.8,4.755,4.8,110388.0
2022-05-13,4.78,4.83,4.78,4.825,104156.0
2022-05-16,4.865,4.925,4.865,4.925,26147.0
2022-05-17,4.86,4.895,4.86,4.895,37458.0
2022-05-18,4.91,4.925,4.875,4.905,54315.0
2022-05-19,4.77,4.77,4.725,4.77,94493.0
2022-05-20,4.72,4.755,4.705,4.705,34690.0
2022-05-23,4.78,4.78,4.72,4.75,205896.0
2022-05-24,4.67,4.795,4.67,4.78,27721.0
2022-05-25,4.755,4.765,4.72,4.72,51496.0
2022-05-26,4.755,4.765,4.72,4.765,67971.0
2022-05-27,4.8,4.84,4.8,4.815,111308.0
2022-05-30,4.92,4.955,4.91,4.92,82307.0
2022-05-31,4.97,4.97,4.925,4.925,92995.0
2022-06-01,4.94,4.95,4.895,4.895,65171.0
2022-06-02,4.865,4.875,4.84,4.875,91628.0
2022-06-03,4.89,4.895,4.85,4.895,79502.0
2022-06-06,4.895,4.95,4.895,4.94,117684.0
2022-06-07,4.965,4.965,4.855,4.895,104368.0
2022-06-08,4.89,4.94,4.88,4.925,54827.0
2022-06-09,4.895,4.94,4.895,4.925,26433.0
2022-06-10,4.865,4.865,4.815,4.815,65530.0
2022-06-14,4.86,4.86,4.645,4.705,73443.0
2022-06-15,4.8,4.8,4.77,4.795,62597.0
2022-06-16,4.825,4.825,4.595,4.62,60608.0
2022-06-17,4.55,4.55,4.465,4.525,46056.0
2022-06-20,4.48,4.52,4.475,4.51,71413.0
2022-06-21,4.51,4.54,4.49,4.54,94341.0
2022-06-22,4.6,4.62,4.6,4.61,41446.0
2022-06-23,4.615,4.65,4.61,4.62,106931.0
2022-06-24,4.69,4.725,4.65,4.72,78059.0
2022-06-27,4.71,4.875,4.71,4.825,160300.0
2022-06-28,4.88,4.88,4.83,4.83,67584.0
2022-06-29,4.8,4.81,4.77,4.78,240706.0
2022-06-30,4.8,4.8,4.72,4.72,77749.0
2022-07-01,4.585,4.595,4.55,4.595,85572.0
2022-07-04,4.65,4.65,4.61,4.645,91248.0
2022-07-05,4.65,4.815,4.605,4.815,119667.0
2022-07-06,4.84,4.84,4.815,4.835,22563.0
2022-07-07,4.92,4.92,4.855,4.905,59461.0
2022-07-08,4.935,4.935,4.905,4.935,45354.0
2022-07-11,4.945,4.945,4.885,4.885,39285.0
2022-07-12,4.965,4.965,4.91,4.95,44375.0
2022-07-13,4.895,4.935,4.895,4.895,50412.0
2022-07-14,5.015,5.015,4.785,4.825,76062.0
2022-07-15,4.865,4.865,4.795,4.795,59761.0
2022-07-18,4.895,4.905,4.82,4.82,31899.0
2022-07-19,4.87,4.88,4.835,4.855,40155.0
2022-07-20,4.93,4.935,4.875,4.93,56201.0
2022-07-21,4.95,4.95,4.91,4.945,57173.0
2022-07-22,4.985,5.005,4.96,5.0,57653.0
2022-07-25,5.02,5.04,4.99,5.0,25470.0
2022-07-26,4.985,4.985,4.945,4.975,44438.0
2022-07-27,4.91,4.96,4.91,4.96,56152.0
2022-07-28,5.0,5.0,4.95,4.99,23765.0
2022-07-29,5.085,5.085,5.04,5.08,115213.0
2022-08-01,5.155,5.19,5.135,5.175,109323.0
2022-08-02,5.195,5.195,5.11,5.18,56179.0
2022-08-03,5.23,5.23,5.13,5.19,48598.0
2022-08-04,5.33,5.33,5.185,5.235,61844.0
2022-08-05,5.25,5.26,5.2,5.25,66245.0
2022-08-08,5.285,5.285,5.22,5.27,138179.0
2022-08-09,5.3,5.3,5.25,5.285,34300.0
2022-08-10,5.27,5.27,5.25,5.25,56995.0
2022-08-11,5.23,5.23,5.21,5.22,24410.0
2022-08-12,5.22,5.245,5.195,5.195,57456.0
2022-08-15,5.23,5.26,5.19,5.26,82107.0
2022-08-16,5.325,5.33,5.29,5.305,36699.0
2022-08-17,5.305,5.345,5.3,5.33,78650.0
2022-08-18,5.325,5.355,5.29,5.34,44475.0
2022-08-19,5.345,5.365,5.305,5.345,91108.0
2022-08-22,5.345,5.345,5.245,5.26,47230.0
2022-08-23,5.25,5.25,5.165,5.19,81581.0
2022-08-24,5.15,5.15,5.11,5.15,58201.0
2022-08-25,5.175,5.175,5.125,5.135,33407.0
2022-08-26,5.205,5.21,5.165,5.19,39945.0
2022-08-29,5.11,5.135,5.105,5.125,80118.0
2022-08-30,5.045,5.11,5.045,5.11,63420.0
2022-08-31,5.085,5.085,5.03,5.06,43616.0
2022-09-01,5.03,5.04,5.0,5.005,68418.0
2022-09-02,5.055,5.06,5.015,5.06,31875.0
2022-09-05,5.015,5.015,4.975,4.975,49292.0
2022-09-06,4.965,5.015,4.96,5.015,56781.0
2022-09-07,5.02,5.02,4.975,4.985,62593.0
2022-09-08,5.1,5.125,5.085,5.115,25192.0
2022-09-09,5.11,5.125,5.085,5.085,15858.0
2022-09-12,5.155,5.205,5.155,5.165,367771.0
2022-09-13,5.23,5.245,5.205,5.245,48174.0
2022-09-14,5.095,5.14,5.085,5.135,119592.0
2022-09-15,5.155,5.155,5.1,5.135,41877.0
2022-09-16,5.095,5.095,5.045,5.07,105426.0
2022-09-19,5.04,5.055,5.015,5.055,52704.0
2022-09-20,5.0,5.015,4.965,4.975,38036.0
2022-09-21,5.005,5.02,4.965,5.015,13615.0
2022-09-23,4.945,4.945,4.87,4.905,19286.0
2022-09-26,4.92,4.93,4.88,4.92,32468.0
2022-09-27,4.91,4.91,4.865,4.89,35189.0
2022-09-28,4.905,4.905,4.85,4.88,87816.0
2022-09-29,4.93,4.945,4.905,4.945,100895.0
2022-09-30,4.975,4.975,4.835,4.84,49510.0
2022-10-03,4.865,4.905,4.855,4.895,63110.0
2022-10-04,4.88,5.005,4.88,5.0,36762.0
2022-10-05,5.06,5.135,5.06,5.11,36004.0
2022-10-06,5.11,5.155,5.11,5.115,62341.0
2022-10-07,5.18,5.18,5.14,5.14,32743.0
2022-10-10,5.03,5.1,5.03,5.1,60930.0
2022-10-11,5.085,5.085,5.04,5.07,63069.0
2022-10-12,5.03,5.055,5.005,5.02,52992.0
2022-10-13,4.965,5.005,4.965,5.0,66608.0
2022-10-14,4.99,5.085,4.99,5.085,28475.0
2022-10-17,5.04,5.045,5.005,5.04,79106.0
2022-10-18,5.06,5.115,5.06,5.115,87820.0
2022-10-19,5.155,5.165,5.115,5.155,24210.0
2022-10-20,5.115,5.125,5.1,5.1,29310.0
2022-10-21,5.04,5.055,5.005,5.055,64806.0
2022-10-24,5.085,5.095,5.04,5.045,59133.0
2022-10-25,5.095,5.125,5.085,5.1,42333.0
2022-10-26,5.1,5.15,5.095,5.095,94456.0
2022-10-27,5.125,5.135,5.095,5.095,30755.0
2022-10-28,5.06,5.11,5.06,5.095,35693.0
2022-10-31,5.22,5.25,5.205,5.25,38102.0
2022-11-01,5.19,5.21,5.18,5.18,7880.0
2022-11-02,5.21,5.22,5.18,5.18,83425.0
2022-11-03,5.11,5.155,5.11,5.14,71673.0
2022-11-04,5.14,5.14,5.04,5.055,38225.0
2022-11-07,4.945,5.14,4.945,5.1,100859.0
2022-11-08,5.095,5.095,5.055,5.085,26497.0
2022-11-09,5.085,5.11,5.07,5.1,77140.0
2022-11-10,5.085,5.085,5.055,5.08,51469.0
2022-11-11,5.095,5.23,5.095,5.18,155320.0
2022-11-14,5.18,5.205,5.175,5.175,5422.0
2022-11-15,5.11,5.155,5.11,5.15,32357.0
2022-11-16,5.115,5.135,5.08,5.1,89028.0
2022-11-17,5.115,5.135,5.095,5.125,45447.0
2022-11-18,5.115,5.115,5.055,5.085,75951.0
2022-11-21,5.095,5.1,5.06,5.1,38036.0
2022-11-22,5.135,5.135,5.085,5.115,89368.0
2022-11-23,5.155,5.155,5.11,5.155,48633.0
2022-11-24,5.14,5.14,5.085,5.115,78750.0
2022-11-25,5.125,5.125,5.08,5.08,25942.0
2022-11-28,5.095,5.135,5.095,5.135,50953.0
2022-11-29,5.14,5.15,5.08,5.115,67389.0
2022-11-30,5.08,5.1,5.07,5.1,29230.0
2022-12-01,5.1,5.165,5.1,5.14,46101.0
2022-12-02,5.095,5.175,5.095,5.165,50061.0
2022-12-05,5.195,5.195,5.115,5.115,18421.0
2022-12-06,5.155,5.175,5.125,5.125,60538.0
2022-12-07,5.07,5.1,5.06,5.06,64224.0
2022-12-08,5.03,5.07,5.03,5.045,39412.0
2022-12-09,5.045,5.095,5.04,5.085,24079.0
2022-12-12,5.06,5.06,5.02,5.04,51035.0
2022-12-13,5.06,5.14,5.06,5.14,190526.0
2022-12-14,5.14,5.15,5.095,5.125,83821.0
2022-12-15,5.08,5.095,5.08,5.095,24935.0
2022-12-16,5.085,5.085,5.06,5.06,20202.0
2022-12-19,5.0,5.03,4.985,5.03,48585.0
2022-12-20,4.965,5.015,4.965,5.015,69676.0
2022-12-21,4.975,5.0,4.945,5.0,48064.0
2022-12-22,4.99,4.99,4.91,4.91,93211.0
2022-12-23,5.005,5.005,4.95,4.95,192290.0
2022-12-28,4.93,4.95,4.93,4.95,4069.0
2022-12-29,4.905,4.905,4.855,4.89,9303.0
2022-12-30,4.91,4.93,4.905,4.91,12028.0
2023-01-03,4.93,4.935,4.905,4.905,117734.0
2023-01-04,4.92,4.93,4.92,4.92,14336.0
2023-01-05,4.89,4.91,4.89,4.91,143521.0
2023-01-06,4.89,4.905,4.88,4.89,341832.0
2023-01-09,4.865,4.89,4.855,4.89,256278.0
2023-01-10,4.905,4.905,4.85,4.87,28241.0
2023-01-11,4.905,4.95,4.905,4.93,60111.0
2023-01-12,4.945,5.015,4.945,4.975,55569.0
2023-01-13,4.965,5.005,4.965,4.985,27955.0
2023-01-16,5.03,5.03,4.985,4.99,11916.0
2023-01-17,5.0,5.03,4.99,5.015,36184.0
2023-01-18,5.005,5.02,4.975,4.99,51593.0
2023-01-19,4.99,5.04,4.99,5.04,40134.0
2023-01-20,5.055,5.055,4.965,4.985,36557.0
2023-01-23,5.015,5.015,4.975,4.975,58117.0
2023-01-24,5.005,5.045,5.005,5.045,65450.0
2023-01-25,5.045,5.045,4.965,4.965,34135.0
2023-01-27,4.965,5.0,4.95,5.0,50937.0
2023-01-30,4.96,4.96,4.91,4.96,53906.0
2023-01-31,4.985,4.99,4.95,4.95,199847.0
2023-02-01,4.935,5.03,4.935,4.985,36584.0
2023-02-02,5.02,5.06,5.02,5.02,125302.0
2023-02-03,5.205,5.21,5.18,5.195,76418.0
2023-02-06,5.195,5.285,5.195,5.27,38863.0
2023-02-07,5.27,5.27,5.195,5.195,39627.0
2023-02-08,5.235,5.245,5.205,5.245,47932.0
2023-02-09,5.205,5.21,5.155,5.155,108999.0
2023-02-10,5.205,5.22,5.165,5.205,24262.0
2023-02-13,5.205,5.21,5.18,5.195,123750.0
2023-02-14,5.22,5.23,5.175,5.205,28910.0
2023-02-15,5.155,5.22,5.155,5.18,70121.0
2023-02-16,5.245,5.325,5.245,5.26,137021.0
2023-02-17,5.235,5.285,5.235,5.26,65039.0
2023-02-20,5.26,5.26,5.205,5.21,139703.0
2023-02-21,5.195,5.205,5.165,5.165,27669.0
2023-02-22,5.165,5.19,5.125,5.19,72416.0
2023-02-23,5.21,5.21,5.165,5.195,65100.0
2023-02-24,5.175,5.21,5.165,5.175,34216.0
2023-02-27,5.175,5.22,5.155,5.22,36681.0
2023-02-28,5.22,5.245,5.19,5.245,85728.0
2023-03-01,5.22,5.23,5.175,5.21,91843.0
2023-03-02,5.19,5.19,5.14,5.15,24380.0
2023-03-03,5.15,5.23,5.15,5.23,33194.0
2023-03-06,5.3,5.325,5.27,5.325,54954.0
2023-03-07,5.34,5.355,5.3,5.355,40031.0
2023-03-08,5.325,5.355,5.305,5.355,33822.0
2023-03-09,5.355,5.365,5.325,5.325,64760.0
2023-03-10,5.235,5.285,5.21,5.21,27309.0
2023-03-13,5.22,5.26,5.205,5.205,12512.0
2023-03-14,5.1,5.175,5.1,5.125,48298.0
2023-03-15,5.14,5.19,5.14,5.15,69056.0
2023-03-16,5.15,5.195,5.14,5.155,288112.0
2023-03-17,5.195,5.235,5.165,5.175,198704.0
2023-03-20,5.195,5.195,5.155,5.175,41467.0
2023-03-21,5.195,5.23,5.175,5.19,83567.0
2023-03-22,5.305,5.305,5.25,5.25,15855.0
2023-03-23,5.245,5.25,5.205,5.23,22425.0
2023-03-24,5.245,5.26,5.235,5.26,24161.0
2023-03-27,5.26,5.33,5.25,5.29,184710.0
2023-03-28,5.26,5.3,5.26,5.275,11000.0
2023-03-29,5.26,5.285,5.23,5.245,38260.0
2023-03-30,5.305,5.34,5.3,5.33,61672.0
2023-03-31,5.325,5.365,5.315,5.365,33500.0
2023-04-03,5.42,5.42,5.4,5.4,29076.0
2023-04-04,5.38,5.395,5.34,5.37,43125.0
2023-04-05,5.345,5.4,5.345,5.4,59734.0
2023-04-06,5.4,5.41,5.365,5.41,51806.0
2023-04-11,5.435,5.435,5.385,5.4,13063.0
2023-04-12,5.4,5.45,5.4,5.45,55890.0
2023-04-13,5.42,5.42,5.37,5.37,99477.0
2023-04-14,5.395,5.44,5.395,5.4,47433.0
2023-04-17,5.435,5.505,5.435,5.46,22234.0
2023-04-18,5.38,5.495,5.37,5.435,62730.0
2023-04-19,5.41,5.495,5.41,5.45,39519.0
2023-04-20,5.465,5.515,5.465,5.48,40518.0
2023-04-21,5.49,5.49,5.42,5.475,44877.0
2023-04-24,5.505,5.55,5.505,5.515,37285.0
2023-04-26,5.55,5.57,5.52,5.535,64227.0
2023-04-27,5.535,5.61,5.535,5.59,37316.0
2023-04-28,5.545,5.55,5.495,5.53,31899.0
2023-05-01,5.56,5.57,5.505,5.505,62113.0
2023-05-02,5.495,5.545,5.435,5.435,112054.0
2023-05-03,5.475,5.475,5.42,5.44,17398.0
2023-05-04,5.45,5.45,5.395,5.42,58693.0
2023-05-05,5.4,5.41,5.345,5.345,119855.0
2023-05-08,5.465,5.465,5.41,5.435,16225.0
2023-05-09,5.44,5.44,5.385,5.425,173699.0
2023-05-10,5.435,5.435,5.385,5.385,30824.0
2023-05-11,5.44,5.46,5.4,5.41,74509.0
2023-05-12,5.425,5.545,5.425,5.505,73902.0
2023-05-15,5.52,5.56,5.52,5.52,32689.0
2023-05-16,5.505,5.55,5.505,5.535,87317.0
2023-05-17,5.535,5.585,5.53,5.545,79150.0
2023-05-18,5.56,5.57,5.55,5.56,119260.0
2023-05-19,5.59,5.665,5.59,5.61,87685.0
2023-05-22,5.615,5.645,5.59,5.61,57874.0
2023-05-23,5.615,5.645,5.6,5.645,78566.0
2023-05-24,5.575,5.615,5.57,5.585,48147.0
2023-05-25,5.55,5.59,5.55,5.59,109956.0
2023-05-26,5.59,5.63,5.585,5.59,44546.0
2023-05-29,5.665,5.665,5.63,5.63,44593.0
2023-05-30,5.64,5.695,5.625,5.655,92784.0
2023-05-31,5.645,5.68,5.645,5.68,510394.0
2023-06-01,5.615,5.655,5.6,5.64,52898.0
2023-06-02,5.655,5.655,5.585,5.585,45511.0
2023-06-05,5.695,5.695,5.655,5.655,124443.0
2023-06-06,5.67,5.67,5.585,5.59,50427.0
2023-06-07,5.63,5.63,5.575,5.625,53485.0
2023-06-08,5.575,5.615,5.575,5.6,89908.0
2023-06-09,5.585,5.6,5.55,5.585,201255.0
2023-06-13,5.585,5.6,5.55,5.55,70213.0
2023-06-14,5.535,5.575,5.53,5.56,40851.0
2023-06-15,5.615,5.615,5.55,5.57,65389.0
2023-06-16,5.53,5.575,5.52,5.53,76233.0
2023-06-19,5.52,5.625,5.52,5.575,81338.0
2023-06-20,5.55,5.59,5.52,5.57,40325.0
2023-06-21,5.585,5.59,5.545,5.56,55473.0
2023-06-22,5.56,5.57,5.52,5.56,33075.0
2023-06-23,5.56,5.625,5.545,5.625,55760.0
2023-06-26,5.615,5.655,5.61,5.645,44339.0
2023-06-27,5.61,5.615,5.575,5.575,35725.0
2023-06-28,5.57,5.72,5.57,5.685,54078.0
2023-06-29,5.71,5.79,5.71,5.71,77622.0
2023-06-30,5.64,5.79,5.64,5.76,37351.0
2023-07-03,5.765,5.855,5.765,5.79,71855.0
2023-07-04,5.79,5.82,5.765,5.82,15643.0
2023-07-05,5.765,5.78,5.735,5.735,71408.0
2023-07-06,5.735,5.775,5.72,5.72,801107.0
2023-07-07,5.68,5.735,5.67,5.67,45787.0
2023-07-10,5.61,5.67,5.61,5.64,66240.0
2023-07-11,5.665,5.705,5.655,5.695,58761.0
2023-07-12,5.775,5.775,5.665,5.68,64496.0
2023-07-13,5.665,5.72,5.655,5.705,16451.0
2023-07-14,5.695,5.695,5.63,5.64,19254.0
2023-07-17,5.71,5.76,5.705,5.725,37192.0
2023-07-18,5.735,5.775,5.72,5.75,16531.0
2023-07-19,5.74,5.87,5.74,5.87,107767.0
2023-07-20,5.875,5.875,5.78,5.79,585789.0
2023-07-21,5.8,5.835,5.78,5.815,27574.0
2023-07-24,5.93,5.93,5.83,5.835,31611.0
2023-07-25,5.895,5.895,5.82,5.83,19376.0
2023-07-26,5.845,5.885,5.8,5.82,21612.0
2023-07-27,5.87,5.87,5.8,5.845,25202.0
2023-07-28,5.82,5.875,5.82,5.87,36309.0
2023-07-31,5.93,5.94,5.895,5.895,35254.0
2023-08-01,5.9,5.95,5.875,5.95,69773.0
2023-08-02,5.97,5.97,5.885,5.905,45562.0
2023-08-03,5.94,6.01,5.94,5.995,97958.0
2023-08-04,5.94,5.95,5.9,5.95,61114.0
2023-08-07,5.9,5.95,5.895,5.95,57410.0
2023-08-08,5.97,6.005,5.965,5.98,15700.0
2023-08-09,5.95,5.97,5.94,5.94,24427.0
2023-08-10,5.91,5.955,5.91,5.955,73186.0
2023-08-11,5.93,5.98,5.925,5.94,41389.0
2023-08-14,5.94,5.98,5.925,5.94,170854.0
2023-08-15,5.94,5.995,5.93,5.97,42028.0
2023-08-16,5.94,5.95,5.915,5.93,18305.0
2023-08-17,5.93,5.965,5.915,5.965,470749.0
2023-08-18,5.855,5.855,5.805,5.815,65886.0
2023-08-21,5.775,5.82,5.775,5.775,52888.0
2023-08-22,5.79,5.855,5.79,5.83,54911.0
2023-08-23,5.83,5.83,5.8,5.82,122556.0
2023-08-24,5.82,5.885,5.82,5.855,33470.0
2023-08-25,5.845,5.855,5.8,5.8,33018.0
2023-08-28,5.8,5.86,5.8,5.855,23279.0
2023-08-29,5.845,5.875,5.845,5.845,22132.0
2023-08-30,5.895,5.93,5.885,5.895,51246.0
2023-08-31,5.895,5.94,5.885,5.94,66030.0
2023-09-01,5.915,5.925,5.855,5.915,63194.0
2023-09-04,5.895,5.94,5.885,5.915,42984.0
2023-09-05,5.965,5.985,5.94,5.965,17003.0
2023-09-06,5.965,6.01,5.955,5.955,129477.0
2023-09-07,5.915,5.93,5.9,5.9,85378.0
2023-09-08,5.915,5.93,5.855,5.885,153331.0
2023-09-11,5.915,5.93,5.885,5.925,125494.0
2023-09-12,5.925,5.93,5.875,5.93,113802.0
2023-09-13,5.91,5.925,5.875,5.9,48505.0
2023-09-14,5.875,5.915,5.86,5.875,49510.0
2023-09-15,5.95,5.955,5.9,5.915,361893.0
2023-09-18,5.875,5.915,5.87,5.87,72602.0
2023-09-19,5.815,5.86,5.815,5.86,37698.0
2023-09-20,5.835,5.835,5.775,5.83,30264.0
2023-09-21,5.83,5.83,5.735,5.765,32218.0
2023-09-22,5.705,5.725,5.695,5.705,20634.0
2023-09-25,5.67,5.705,5.64,5.705,61108.0
2023-09-26,5.72,5.72,5.68,5.72,38165.0
2023-09-27,5.72,5.72,5.67,5.67,249448.0
2023-09-28,5.735,5.735,5.645,5.645,10793.0
2023-09-29,5.64,5.685,5.615,5.615,32406.0
2023-10-02,5.63,5.725,5.63,5.705,34588.0
2023-10-03,5.735,5.74,5.72,5.735,47477.0
2023-10-04,5.74,5.75,5.68,5.68,28570.0
2023-10-05,5.705,5.75,5.685,5.725,61668.0
2023-10-06,5.725,5.74,5.695,5.695,35769.0
2023-10-09,5.75,5.835,5.74,5.76,35301.0
2023-10-10,5.765,5.815,5.76,5.805,23242.0
2023-10-11,5.835,5.835,5.78,5.8,37270.0
2023-10-12,5.82,5.87,5.82,5.87,8465.0
2023-10-13,5.9,5.9,5.86,5.875,24720.0
2023-10-16,5.875,5.875,5.82,5.82,33919.0
2023-10-17,5.86,5.875,5.845,5.87,45473.0
2023-10-18,5.845,5.885,5.83,5.83,28545.0
2023-10-19,5.835,5.845,5.8,5.815,34858.0
2023-10-20,5.78,5.78,5.74,5.775,46479.0
2023-10-23,5.775,5.775,5.67,5.72,67730.0
2023-10-24,5.655,5.685,5.645,5.685,55192.0
2023-10-25,5.685,5.685,5.625,5.67,52775.0
2023-10-26,5.615,5.665,5.615,5.665,42036.0
2023-10-27,5.59,5.6,5.55,5.585,72601.0
2023-10-30,5.495,5.55,5.49,5.535,65082.0
2023-10-31,5.59,5.6,5.545,5.6,41078.0
2023-11-01,5.61,5.64,5.6,5.61,17064.0
2023-11-02,5.6,5.67,5.6,5.655,44846.0
2023-11-03,5.735,5.775,5.725,5.75,12223.0
2023-11-06,5.68,5.72,5.68,5.72,24998.0
2023-11-07,5.705,5.74,5.705,5.74,33629.0
2023-11-08,5.75,5.8,5.74,5.79,31939.0
2023-11-09,5.855,5.875,5.845,5.875,23480.0
2023-11-10,5.91,5.95,5.91,5.925,15942.0
2023-11-13,5.95,5.985,5.94,5.95,38523.0
2023-11-14,5.995,6.005,5.955,5.97,31129.0
2023-11-15,5.955,6.02,5.955,5.985,130639.0
2023-11-16,5.965,6.045,5.965,6.045,43477.0
2023-11-17,6.005,6.035,5.985,6.025,53253.0
2023-11-20,6.025,6.035,5.95,5.95,40625.0
2023-11-21,5.985,6.005,5.97,6.005,47190.0
2023-11-22,5.965,6.025,5.965,5.985,43946.0
2023-11-23,6.02,6.05,6.005,6.01,59999.0
2023-11-24,6.01,6.065,6.01,6.02,72888.0
2023-11-27,6.035,6.045,5.995,6.035,23174.0
2023-11-28,6.035,6.045,5.985,5.985,54508.0
2023-11-29,5.955,6.005,5.955,5.98,18595.0
2023-11-30,5.94,5.965,5.93,5.965,20921.0
2023-12-01,5.91,6.005,5.91,5.965,36916.0
2023-12-04,5.95,5.995,5.94,5.985,34478.0
2023-12-05,6.045,6.065,6.005,6.025,22521.0
2023-12-06,6.17,6.17,6.06,6.06,75034.0
2023-12-07,6.045,6.115,6.045,6.065,86108.0
2023-12-08,6.02,6.06,5.995,5.995,60265.0
2023-12-11,6.045,6.1,6.045,6.06,45815.0
2023-12-12,6.08,6.115,6.065,6.1,1336542.0
2023-12-13,6.145,6.185,6.14,6.175,65465.0
2023-12-14,6.175,6.175,6.09,6.145,112370.0
2023-12-15,6.14,6.145,6.08,6.08,94376.0
2023-12-18,6.025,6.05,6.01,6.025,83923.0
2023-12-19,6.05,6.05,6.02,6.025,64275.0
2023-12-20,6.035,6.09,6.035,6.075,78690.0
2023-12-21,6.02,6.065,6.02,6.02,42296.0
2023-12-22,6.035,6.045,6.01,6.02,154655.0
2023-12-27,6.075,6.08,6.035,6.035,3292.0
2023-12-28,6.05,6.05,6.045,6.045,4587.0
2023-12-29,6.08,6.09,6.045,6.045,25546.0
2024-01-02,6.09,6.09,6.045,6.045,5841.0
2024-01-03,6.06,6.08,6.045,6.045,21248.0
2024-01-04,6.045,6.045,5.995,6.02,7922.0
2024-01-05,5.995,6.025,5.98,6.02,37202.0
2024-01-08,6.035,6.035,5.995,5.995,58528.0
2024-01-09,6.02,6.1,6.02,6.1,35589.0
2024-01-10,6.105,6.13,6.075,6.075,20242.0
2024-01-11,6.12,6.17,6.12,6.12,34306.0
2024-01-12,6.14,6.16,6.13,6.14,11169.0
2024-01-15,6.115,6.16,6.115,6.12,29805.0
2024-01-16,6.14,6.2,6.14,6.16,108058.0
2024-01-17,6.17,6.225,6.17,6.185,58525.0
2024-01-18,6.155,6.2,6.155,6.2,93756.0
2024-01-19,6.2,6.305,6.2,6.29,58609.0
2024-01-22,6.29,6.375,6.235,6.375,75401.0
2024-01-23,6.385,6.42,6.345,6.345,68059.0
2024-01-24,6.415,6.47,6.415,6.47,124828.0
2024-01-25,6.47,6.47,6.39,6.39,57331.0
2024-01-29,6.39,6.445,6.39,6.39,70859.0
2024-01-30,6.33,6.48,6.33,6.47,32360.0
2024-01-31,6.445,6.495,6.44,6.47,91912.0
2024-02-01,6.43,6.495,6.43,6.495,99522.0
2024-02-02,6.48,6.575,6.48,6.525,73682.0
2024-02-05,6.645,6.705,6.645,6.645,72662.0
2024-02-06,6.74,6.74,6.66,6.66,67934.0
2024-02-07,6.65,6.7,6.65,6.675,48183.0
2024-02-08,6.675,6.78,6.675,6.77,129583.0
2024-02-09,6.8,6.865,6.8,6.81,95730.0
2024-02-12,6.8,6.88,6.8,6.835,55555.0
2024-02-13,6.865,6.92,6.865,6.895,37020.0
2024-02-14,6.895,6.895,6.82,6.865,152924.0
2024-02-15,6.85,6.905,6.85,6.855,18423.0
2024-02-16,6.865,6.975,6.865,6.92,31834.0
2024-02-19,6.92,6.92,6.88,6.89,81523.0
2024-02-20,6.89,6.96,6.89,6.905,61874.0
2024-02-21,6.865,6.905,6.84,6.89,70449.0
2024-02-22,6.875,6.935,6.875,6.88,44148.0
2024-02-23,6.935,7.0,6.935,7.0,42716.0
2024-02-26,7.0,7.045,6.99,6.99,63994.0
2024-02-27,7.0,7.045,6.99,6.99,72961.0
2024-02-28,7.04,7.12,7.04,7.065,87276.0
2024-02-29,7.04,7.105,7.03,7.04,23626.0
2024-03-01,7.12,7.125,7.08,7.125,23772.0
2024-03-04,7.16,7.16,7.08,7.085,38084.0
2024-03-05,7.085,7.12,7.08,7.095,59465.0
2024-03-06,7.16,7.16,7.07,7.07,36878.0
2024-03-07,7.055,7.055,6.985,6.985,24058.0
2024-03-08,7.03,7.11,7.03,7.11,159096.0
2024-03-11,7.055,7.105,7.055,7.065,66658.0
2024-03-12,7.025,7.08,7.015,7.04,41079.0
2024-03-13,7.025,7.12,7.025,7.11,69967.0
2024-03-14,7.07,7.12,7.065,7.07,103583.0
2024-03-15,7.07,7.16,7.07,7.11,89529.0
2024-03-18,7.12,7.12,7.03,7.04,70422.0
2024-03-19,7.055,7.135,7.055,7.105,43685.0
2024-03-20,7.2,7.2,7.135,7.14,38640.0
2024-03-21,7.18,7.205,7.15,7.15,26250.0
2024-03-22,7.15,7.275,7.15,7.235,132300.0
2024-03-25,7.3,7.31,7.26,7.27,70752.0
2024-03-26,7.3,7.3,7.235,7.255,75477.0
2024-03-27,7.22,7.285,7.22,7.23,58045.0
2024-03-28,7.175,7.315,7.175,7.27,51430.0
2024-04-02,7.27,7.29,7.255,7.29,35419.0
2024-04-03,7.19,7.235,7.18,7.205,31050.0
2024-04-04,6.725,7.125,6.725,7.11,48900.0
2024-04-05,7.065,7.08,7.04,7.07,48967.0
2024-04-08,7.07,7.15,7.07,7.095,40174.0
2024-04-09,7.16,7.16,7.11,7.12,19275.0
2024-04-10,7.105,7.14,7.105,7.14,72506.0
2024-04-11,7.125,7.175,7.125,7.125,79211.0
2024-04-12,7.16,7.215,7.16,7.18,131510.0
2024-04-15,7.135,7.215,7.135,7.16,40028.0
2024-04-16,7.16,7.16,7.095,7.105,43270.0
2024-04-17,7.105,7.16,7.095,7.15,381619.0
2024-04-18,7.15,7.15,7.065,7.07,33463.0
2024-04-19,7.03,7.08,7.015,7.025,29787.0
2024-04-22,6.975,7.025,6.96,6.975,81490.0
2024-04-23,6.96,7.01,6.96,7.01,61494.0
2024-04-24,7.015,7.07,7.0,7.055,47912.0
2024-04-26,7.045,7.055,6.925,6.925,29850.0
2024-04-29,6.96,7.045,6.95,6.97,68144.0
2024-04-30,6.98,7.065,6.98,7.025,105960.0
2024-05-01,7.03,7.03,6.97,7.025,51517.0
2024-05-02,6.99,7.0,6.96,6.975,40978.0
2024-05-03,6.985,6.985,6.885,6.93,306999.0
2024-05-06,6.97,7.01,6.95,6.96,38224.0
2024-05-07,7.045,7.07,6.99,7.04,102804.0
2024-05-08,7.065,7.125,7.04,7.08,16793.0
2024-05-09,7.065,7.11,6.935,7.045,76183.0
2024-05-10,7.11,7.125,7.07,7.125,170829.0
2024-05-13,7.14,7.15,6.97,7.105,78125.0
2024-05-14,7.12,7.27,7.035,7.22,72007.0
2024-05-15,7.275,7.34,7.055,7.065,27778.0
2024-05-16,7.34,7.41,7.34,7.365,64303.0
2024-05-17,7.41,7.465,7.41,7.42,41841.0
2024-05-20,7.42,7.475,7.41,7.425,108781.0
2024-05-21,7.49,7.555,7.135,7.15,73601.0
2024-05-22,7.2,7.2,7.16,7.16,42216.0
2024-05-23,7.235,7.235,7.18,7.2,43908.0
2024-05-24,7.2,7.205,7.14,7.14,43422.0
2024-05-27,7.22,7.22,7.18,7.18,30990.0
2024-05-28,7.175,7.245,7.175,7.235,63171.0
2024-05-29,7.255,7.255,7.18,7.18,20992.0
2024-05-30,7.165,7.175,7.12,7.125,51327.0
2024-05-31,7.08,7.12,7.08,7.105,28762.0
2024-06-03,7.105,7.2,7.105,7.15,87544.0
2024-06-04,7.125,7.125,7.08,7.095,25361.0
2024-06-05,7.08,7.165,7.065,7.12,57198.0
2024-06-06,7.19,7.22,7.16,7.175,110158.0
2024-06-07,7.255,7.255,7.2,7.205,63949.0
2024-06-11,7.275,7.33,7.26,7.33,59209.0
2024-06-12,7.275,7.33,7.27,7.27,75042.0
2024-06-13,7.27,7.34,7.26,7.28,61128.0
2024-06-14,7.215,7.38,7.215,7.325,35774.0
2024-06-17,6.8,7.34,6.8,7.31,41290.0
2024-06-18,7.355,7.395,7.35,7.385,74519.0
2024-06-19,7.37,7.37,7.315,7.33,52310.0
2024-06-20,7.33,7.385,7.33,7.35,30189.0
2024-06-21,7.34,7.37,7.33,7.33,36613.0
2024-06-24,7.33,7.38,7.325,7.38,69615.0
2024-06-25,7.34,7.37,7.325,7.325,46831.0
2024-06-26,7.33,7.355,7.31,7.315,12341.0
2024-06-27,7.38,7.38,7.315,7.325,31266.0
2024-06-28,7.33,7.395,7.33,7.365,55088.0
2024-07-01,7.365,7.44,7.365,7.44,50111.0
2024-07-02,7.415,7.45,7.39,7.425,39210.0
2024-07-03,7.435,7.435,7.365,7.41,25874.0
2024-07-04,7.41,7.415,7.355,7.415,50349.0
2024-07-05,7.785,7.785,7.375,7.785,13254.0
2024-07-08,7.375,7.4,7.35,7.4,46589.0
2024-07-09,7.415,7.415,7.325,7.325,35269.0
2024-07-10,7.325,7.355,7.305,7.305,26274.0
2024-07-11,7.34,7.365,7.315,7.365,33589.0
2024-07-12,7.35,7.355,7.29,7.3,33841.0
2024-07-15,7.3,7.39,7.3,7.34,29914.0
2024-07-16,7.415,7.435,7.375,7.435,23587.0
2024-07-17,7.44,7.45,7.39,7.435,46738.0
2024-07-18,7.4,7.4,7.34,7.355,21495.0
2024-07-19,7.28,7.3,7.24,7.24,16279.0
2024-07-22,7.215,7.265,7.215,7.225,27451.0
2024-07-23,7.225,7.375,7.225,7.375,41306.0
2024-07-24,7.355,7.4,7.33,7.4,24750.0
2024-07-25,7.34,7.375,7.295,7.375,27094.0
2024-07-26,7.255,7.315,7.255,7.28,41601.0
2024-07-29,7.275,7.4,7.275,7.39,42946.0
2024-07-30,7.325,7.375,7.325,7.34,37558.0
2024-07-31,7.355,7.46,7.33,7.435,59446.0
2024-08-01,7.415,7.51,7.415,7.5,123890.0
2024-08-02,7.385,7.435,7.33,7.33,56249.0
2024-08-05,7.33,7.33,7.155,7.19,21547.0
2024-08-06,7.04,7.115,6.77,7.095,70307.0
2024-08-07,7.105,7.115,7.055,7.065,79788.0
2024-08-08,7.09,7.095,7.02,7.03,33436.0
2024-08-09,7.105,7.145,7.105,7.105,69272.0
2024-08-12,7.13,7.25,7.13,7.24,71339.0
2024-08-13,7.19,7.225,7.17,7.17,26563.0
2024-08-14,7.23,7.28,7.225,7.28,26879.0
2024-08-15,7.29,7.375,7.29,7.29,48062.0
2024-08-16,7.44,7.49,7.385,7.435,40160.0
2024-08-19,7.435,7.45,7.39,7.39,38992.0
2024-08-20,7.385,7.45,7.38,7.41,56063.0
2024-08-21,7.355,7.415,7.355,7.365,51014.0
2024-08-22,7.425,7.435,7.385,7.385,41000.0
2024-08-23,7.46,7.46,7.41,7.415,58795.0
2024-08-26,7.39,7.45,7.39,7.41,62547.0
2024-08-27,7.575,7.575,7.375,7.385,98335.0
2024-08-28,7.355,7.41,7.35,7.39,32749.0
2024-08-29,7.465,7.465,7.315,7.325,42510.0
2024-08-30,7.325,7.415,7.325,7.4,43081.0
2024-09-02,7.4,7.525,7.4,7.515,103488.0
2024-09-03,7.5,7.515,7.46,7.5,43384.0
2024-09-04,7.39,7.435,7.375,7.375,85847.0
2024-09-05,7.365,7.39,7.33,7.35,34260.0
2024-09-06,7.3,7.34,7.3,7.325,21200.0
2024-09-09,7.325,7.325,7.23,7.25,65342.0
2024-09-10,7.255,7.355,7.255,7.315,51781.0
2024-09-11,7.24,7.35,7.24,7.34,20529.0
2024-09-12,7.385,7.39,7.35,7.35,26206.0
2024-09-13,7.485,7.485,7.425,7.46,35219.0
2024-09-16,7.29,7.575,7.29,7.57,159410.0
2024-09-17,7.575,7.6,7.545,7.55,40927.0
2024-09-18,7.55,7.6,7.545,7.575,31381.0
2024-09-19,7.525,7.61,7.525,7.595,63113.0
2024-09-20,7.61,7.625,7.6,7.62,18332.0
2024-09-23,7.61,7.62,7.575,7.575,30208.0
2024-09-24,7.61,7.61,7.515,7.585,20847.0
2024-09-25,7.515,7.55,7.51,7.515,35091.0
2024-09-26,7.595,7.635,7.585,7.62,38164.0
2024-09-27,7.62,7.625,7.575,7.625,14397.0
2024-09-30,7.625,7.625,7.46,7.46,70063.0
2024-10-01,7.2,7.5,7.2,7.485,49717.0
2024-10-02,7.46,7.46,7.39,7.425,16025.0
2024-10-03,7.465,7.49,7.46,7.49,31141.0
2024-10-04,7.49,7.535,7.49,7.49,47307.0
2024-10-07,7.575,7.65,7.565,7.57,48663.0
2024-10-08,7.57,7.66,7.57,7.635,61227.0
2024-10-09,7.745,7.755,7.705,7.755,14705.0
2024-10-10,7.82,7.83,7.755,7.755,28139.0
2024-10-11,7.745,7.78,7.72,7.72,92791.0
2024-10-14,7.77,7.835,7.77,7.77,37116.0
2024-10-15,7.87,7.92,7.865,7.88,49647.0
2024-10-16,7.83,7.895,7.83,7.845,82603.0
2024-10-17,7.915,7.915,7.78,7.78,68107.0
2024-10-18,7.83,7.87,7.82,7.865,39004.0
2024-10-21,7.88,7.93,7.825,7.905,40501.0
2024-10-22,7.99,7.99,7.555,7.87,39420.0
2024-10-23,7.965,8.03,7.955,8.03,71069.0
2024-10-24,7.99,7.99,7.555,7.895,30267.0
2024-10-25,8.015,8.015,7.955,7.955,64758.0
2024-10-28,7.88,8.075,7.88,8.065,54065.0
2024-10-29,8.055,8.1,8.05,8.075,56180.0
2024-10-30,8.14,8.155,8.1,8.13,76951.0
2024-10-31,8.13,8.13,8.05,8.105,41027.0
2024-11-01,7.995,8.005,7.94,8.005,146935.0
2024-11-04,8.08,8.08,7.945,7.99,127427.0
2024-11-05,7.98,8.02,7.98,8.02,9712.0
2024-11-06,8.02,8.235,7.995,8.18,229615.0
2024-11-07,8.225,8.3,8.2,8.2,43897.0
2024-11-08,8.215,8.225,8.165,8.215,29279.0
2024-11-11,8.41,8.57,8.265,8.57,95595.0
2024-11-12,8.655,8.965,8.655,8.67,78589.0
2024-11-13,8.655,8.955,8.645,8.645,48517.0
2024-11-14,8.73,8.795,8.72,8.72,42386.0
2024-11-15,8.72,8.73,8.66,8.66,33105.0
2024-11-18,8.925,8.925,8.535,8.585,48040.0
2024-11-19,8.915,8.915,8.52,8.545,22657.0
2024-11-20,8.585,8.605,8.53,8.545,71728.0
2024-11-21,8.705,8.705,8.555,8.635,39254.0
2024-11-22,8.67,8.805,8.67,8.805,52714.0
2024-11-25,8.77,8.84,8.77,8.79,55841.0
2024-11-26,8.84,8.955,8.84,8.88,111374.0
2024-11-27,9.05,9.05,8.89,8.89,111975.0
2024-11-28,8.89,8.955,8.88,8.89,83659.0
2024-11-29,8.94,8.94,8.865,8.865,372016.0
2024-12-02,8.865,8.965,8.77,8.9,85317.0
2024-12-03,9.015,9.015,8.805,8.965,84900.0
2024-12-04,9.05,9.165,8.935,9.085,119344.0
2024-12-05,9.175,9.25,9.165,9.195,76332.0
2024-12-06,9.25,9.295,9.2,9.285,77530.0
2024-12-09,9.37,9.38,9.295,9.32,39390.0
2024-12-10,9.32,9.38,9.27,9.31,86721.0
2024-12-11,9.225,9.225,9.125,9.14,122500.0
2024-12-12,9.115,9.135,9.04,9.1,56709.0
2024-12-13,9.115,9.175,9.02,9.125,60258.0
2024-12-16,9.09,9.1,8.98,8.98,78439.0
2024-12-17,9.065,9.135,9.015,9.09,130377.0
2024-12-18,9.09,9.225,9.04,9.225,111846.0
2024-12-19,9.11,9.115,9.0,9.09,49857.0
2024-12-20,9.05,9.1,8.905,8.925,62432.0
2024-12-23,8.9,8.905,8.805,8.82,68460.0
2024-12-24,9.06,9.065,8.905,8.91,5355.0
2024-12-27,9.165,9.175,9.135,9.135,2620.0
2024-12-30,9.16,9.16,9.05,9.05,3515.0
2024-12-31,8.965,9.025,8.955,8.99,22731.0
2025-01-02,9.075,9.075,9.005,9.005,11693.0
2025-01-03,8.99,8.99,8.95,8.95,9783.0
2025-01-06,9.08,9.125,9.06,9.075,18922.0
2025-01-07,9.115,9.22,9.075,9.115,22261.0
2025-01-08,9.135,9.175,9.115,9.14,56444.0
2025-01-09,9.14,9.14,9.085,9.09,23479.0
2025-01-10,9.11,9.15,9.1,9.115,21345.0
2025-01-13,9.15,9.15,9.035,9.05,14671.0
2025-01-14,9.065,9.1,9.04,9.06,18258.0
2025-01-15,9.06,9.09,9.005,9.005,31974.0
2025-01-16,9.175,9.245,9.165,9.245,16915.0
2025-01-17,9.25,9.295,9.2,9.22,68276.0
2025-01-20,9.25,9.355,9.25,9.32,19148.0
2025-01-21,9.355,9.43,9.26,9.285,70161.0
2025-01-22,9.26,9.37,9.26,9.335,40860.0
2025-01-23,9.43,9.43,9.355,9.355,25562.0
2025-01-24,9.355,9.57,9.355,9.495,34242.0
2025-01-28,9.345,9.48,9.345,9.435,122341.0
2025-01-29,9.435,9.665,9.435,9.655,65268.0
2025-01-30,9.54,9.54,9.38,9.41,52713.0
2025-01-31,9.565,9.565,9.48,9.48,70741.0
2025-02-03,9.48,9.565,9.435,9.46,61015.0
2025-02-04,9.505,9.51,9.455,9.505,42661.0
2025-02-05,9.435,9.505,9.435,9.505,32636.0
2025-02-06,9.52,9.545,9.48,9.505,44010.0
2025-02-07,9.495,9.555,9.475,9.51,39734.0
2025-02-10,9.53,9.58,9.48,9.485,60532.0
2025-02-11,9.48,9.53,9.47,9.48,30250.0
2025-02-12,9.485,9.51,9.445,9.485,28942.0
2025-02-13,9.48,9.495,9.405,9.43,68731.0
2025-02-14,9.565,9.565,9.495,9.495,60754.0
2025-02-17,9.605,9.64,9.595,9.64,60673.0
2025-02-18,9.67,9.74,9.665,9.69,51611.0
2025-02-19,9.755,9.755,9.68,9.68,60237.0
2025-02-20,9.75,9.75,9.645,9.645,52407.0
2025-02-21,9.64,9.64,9.545,9.555,37550.0
2025-02-24,9.555,9.555,9.355,9.37,89974.0
2025-02-25,9.245,9.295,9.235,9.295,66092.0
2025-02-26,9.27,9.3,9.2,9.3,66411.0
2025-02-27,9.31,9.31,9.225,9.26,91753.0
2025-02-28,9.26,9.26,9.135,9.16,70661.0
2025-03-03,9.185,9.275,9.185,9.21,50481.0
2025-03-04,9.135,9.225,9.135,9.185,72543.0
2025-03-05,9.185,9.185,8.99,9.015,83667.0
2025-03-06,9.06,9.085,8.735,9.075,263075.0
2025-03-07,8.965,9.075,8.965,9.015,81809.0
2025-03-10,8.89,8.89,8.82,8.82,9884.0
2025-03-11,8.83,8.83,8.56,8.645,64606.0
2025-03-12,8.72,8.72,8.46,8.47,33437.0
2025-03-13,8.47,8.63,8.46,8.57,120020.0
2025-03-14,8.635,8.68,8.605,8.605,82206.0
2025-03-17,8.68,8.72,8.665,8.69,35554.0
2025-03-18,8.72,8.805,8.72,8.73,64212.0
2025-03-19,8.805,8.865,8.795,8.845,43419.0
2025-03-20,8.89,8.89,8.815,8.83,67593.0
2025-03-21,8.815,8.865,8.805,8.84,34179.0
2025-03-24,8.9,8.915,8.865,8.89,28151.0
2025-03-25,8.99,8.99,8.845,8.845,56312.0
2025-03-26,8.805,8.84,8.79,8.805,30684.0
2025-03-27,8.585,8.83,8.585,8.79,42942.0
2025-03-28,8.755,8.765,8.72,8.72,29952.0
2025-03-31,8.42,8.62,8.25,8.595,56055.0
2025-04-01,8.67,8.68,8.62,8.635,64568.0
2025-04-02,8.67,8.67,8.595,8.595,74019.0
2025-04-03,8.63,8.635,8.35,8.58,31529.0
2025-04-04,8.66,8.66,8.41,8.555,140891.0
2025-04-07,8.235,8.34,7.995,8.015,90878.0
2025-04-08,7.995,8.315,7.995,8.235,68600.0
2025-04-09,8.235,8.285,8.175,8.175,42295.0
2025-04-10,8.84,8.84,8.46,8.46,37878.0
2025-04-11,8.34,8.52,8.18,8.495,71002.0
2025-04-14,8.485,8.52,8.45,8.46,51084.0
2025-04-15,8.46,8.46,8.35,8.385,27430.0
2025-04-16,8.42,8.42,8.31,8.315,41508.0
2025-04-17,8.34,8.425,8.24,8.425,14769.0
2025-04-22,8.51,8.51,7.865,8.09,23759.0
2025-04-23,8.425,8.425,8.3,8.3,53937.0
2025-04-24,8.335,8.475,8.255,8.47,46610.0
2025-04-28,8.585,8.635,8.325,8.555,62318.0
2025-04-29,8.61,8.67,8.605,8.605,33520.0
2025-04-30,8.715,8.745,8.555,8.655,47680.0
2025-05-01,8.78,8.855,8.78,8.805,33923.0
2025-05-02,8.795,8.845,8.79,8.795,19314.0
2025-05-05,8.94,8.94,8.845,8.88,42363.0
2025-05-06,8.965,8.965,8.635,8.875,76703.0
2025-05-07,8.83,8.89,8.83,8.88,20683.0
2025-05-08,8.965,9.05,8.965,9.05,42641.0
2025-05-09,9.005,9.11,9.005,9.04,85250.0
2025-05-12,9.125,9.135,9.075,9.115,26705.0
2025-05-13,9.3,9.3,9.115,9.135,93800.0
2025-05-14,9.26,9.26,9.2,9.21,47772.0
2025-05-15,9.325,9.325,9.26,9.3,36696.0
2025-05-16,9.43,9.43,9.275,9.275,55113.0
2025-05-19,9.275,9.325,9.25,9.27,38639.0
2025-05-20,9.495,9.495,9.365,9.48,83253.0
2025-05-21,9.445,9.445,9.345,9.355,21781.0
2025-05-22,9.32,9.345,9.285,9.285,46582.0
2025-05-23,9.355,9.395,9.32,9.32,25255.0
2025-05-26,9.295,9.345,9.27,9.27,33061.0
2025-05-27,9.345,9.41,9.345,9.38,32774.0
2025-05-28,9.505,9.595,9.505,9.51,28612.0
2025-05-29,9.62,9.705,9.62,9.665,40742.0
2025-05-30,9.555,9.555,9.46,9.495,16131.0
2025-06-02,9.54,9.54,9.445,9.445,44200.0
2025-06-03,9.52,9.595,9.52,9.57,17380.0
2025-06-04,9.665,9.7,9.615,9.64,37497.0
2025-06-05,9.645,9.7,9.64,9.67,85297.0
2025-06-06,9.67,9.705,9.645,9.67,55568.0
2025-06-10,9.665,9.68,9.595,9.64,73936.0
2025-06-11,9.48,9.51,9.435,9.435,45837.0
2025-06-12,9.495,9.58,9.495,9.51,68578.0
2025-06-13,9.54,9.565,9.48,9.51,29559.0
2025-06-16,9.52,9.54,9.455,9.455,72732.0
2025-06-17,9.485,9.495,9.445,9.485,55481.0
2025-06-18,9.495,9.57,9.485,9.485,27769.0
2025-06-19,9.41,9.48,9.41,9.445,50942.0
2025-06-20,9.41,9.47,9.41,9.43,39641.0
2025-06-23,9.435,9.495,9.38,9.445,43492.0
2025-06-24,9.485,9.51,9.46,9.51,48654.0
2025-06-25,9.57,9.615,9.555,9.565,57942.0
2025-06-26,9.565,9.61,9.53,9.53,76417.0
2025-06-27,9.62,9.68,9.615,9.655,76315.0
2025-06-30,9.695,9.745,9.685,9.715,31119.0
2025-07-01,9.77,10.33,9.68,9.68,120615.0
2025-07-02,9.57,9.58,9.48,9.57,138910.0
2025-07-03,9.55,9.57,9.48,9.56,114356.0
2025-07-04,9.6,9.6,9.53,9.54,71514.0
2025-07-07,9.62,9.66,9.57,9.66,89124.0
2025-07-08,9.7,9.7,9.59,9.6,68258.0
2025-07-09,9.6,10.245,9.56,9.58,67188.0
2025-07-10,9.65,9.67,9.61,9.65,52095.0
2025-07-11,9.58,9.58,9.51,9.52,59581.0
2025-07-14,9.52,9.53,9.46,9.48,61167.0
2025-07-15,9.58,9.68,9.58,9.68,51418.0
2025-07-16,9.68,9.68,9.6,9.63,40142.0
2025-07-17,9.65,9.785,9.65,9.72,834382.0
2025-07-18,9.885,9.885,9.805,9.885,60150.0
2025-07-21,9.975,9.975,9.895,9.895,73607.0
2025-07-22,9.855,9.855,9.795,9.845,50223.0
2025-07-23,9.815,9.845,9.71,9.75,99240.0
2025-07-24,9.885,10.365,9.815,9.855,43165.0
2025-07-25,9.865,9.875,9.825,9.855,68649.0
2025-07-28,9.915,9.945,9.875,9.945,65663.0
2025-07-29,9.915,9.925,9.865,9.905,43789.0
2025-07-30,9.865,9.865,9.795,9.805,250713.0
2025-07-31,9.975,10.035,9.965,9.995,26691.0
2025-08-01,9.995,9.995,9.85,9.915,81783.0
2025-08-04,9.74,9.775,9.59,9.73,166075.0
2025-08-05,9.835,9.915,9.835,9.915,46046.0
2025-08-06,9.77,9.825,9.72,9.785,87399.0
2025-08-07,9.785,10.305,9.73,9.73,46165.0
2025-08-08,9.875,9.905,9.815,9.835,69737.0
2025-08-11,9.915,9.915,9.8,9.885,51259.0
2025-08-12,9.885,9.915,9.885,9.895,38845.0
2025-08-13,10.035,10.045,9.985,10.005,93639.0
2025-08-14,9.965,9.975,9.885,9.885,143482.0
2025-08-15,9.995,10.085,9.995,10.025,83771.0
2025-08-18,10.045,10.045,9.965,10.035,101473.0
2025-08-19,10.105,10.115,10.065,10.105,66056.0
2025-08-20,9.985,10.005,9.935,9.985,70938.0
2025-08-21,9.985,10.015,9.945,9.965,38973.0
2025-08-22,9.975,10.015,9.975,10.005,37243.0
2025-08-25,10.035,10.095,10.035,10.075,59438.0
2025-08-26,10.075,10.11,10.035,10.075,97335.0
2025-08-27,10.125,10.165,10.095,10.135,81754.0
2025-08-28,10.025,10.025,9.965,9.965,86471.0
2025-08-29,10.075,10.085,10.035,10.065,52071.0
2025-09-01,10.025,10.035,9.985,10.005,62440.0
2025-09-02,10.015,10.035,9.955,9.965,47560.0
2025-09-03,9.935,9.935,9.885,9.925,25517.0
2025-09-04,9.935,9.945,9.905,9.915,19255.0
2025-09-05,10.025,10.055,9.96,10.015,57345.0
2025-09-08,10.045,10.075,9.995,10.035,36952.0
2025-09-09,10.065,10.135,10.065,10.115,29163.0
2025-09-10,10.205,10.515,10.145,10.185,61734.0
2025-09-11,10.175,10.195,10.135,10.195,84516.0
2025-09-12,10.25,10.26,10.21,10.26,105016.0
2025-09-15,10.23,10.25,10.175,10.195,64549.0
2025-09-16,10.22,10.25,10.175,10.21,59862.0
2025-09-17,10.22,10.24,10.155,10.23,62378.0
2025-09-18,10.23,10.3,10.17,10.25,44239.0
2025-09-19,10.34,10.38,10.265,10.265,98441.0
2025-09-22,10.46,10.48,10.43,10.45,74173.0
2025-09-23,10.49,10.99,10.49,10.53,46352.0
2025-09-24,10.51,10.52,10.43,10.48,64307.0
2025-09-25,10.49,10.53,10.46,10.46,54645.0
2025-09-26,10.49,10.49,10.44,10.47,6728.0
2025-09-29,10.53,10.58,10.52,10.55,40623.0
2025-09-30,10.69,11.05,10.61,10.64,77319.0
2025-10-01,10.72,10.73,10.66,10.66,34072.0
2025-10-02,10.76,11.15,10.74,10.78,37762.0
2025-10-03,10.8,10.84,10.76,10.76,23934.0
2025-10-06,10.85,10.89,10.79,10.85,20345.0
2025-10-07,10.61,10.62,10.57,10.62,33729.0
2025-10-08,10.73,10.77,10.66,10.76,50809.0
2025-10-09,10.8,10.82,10.74,10.74,66334.0
2025-10-10,10.72,10.73,10.64,10.68,94588.0
2025-10-13,10.54,10.54,10.48,10.49,49953.0
2025-10-14,10.57,10.62,10.55,10.59,42726.0
2025-10-15,10.58,10.59,10.51,10.51,47007.0
2025-10-16,10.51,10.53,10.48,10.49,40449.0
2025-10-17,10.46,10.48,10.41,10.44,101572.0
2025-10-20,10.44,10.45,10.4,10.41,61274.0
2025-10-21,10.39,10.615,10.39,10.45,46848.0
2025-10-22,10.45,10.45,10.38,10.4,64959.0
2025-10-23,10.39,10.43,10.35,10.42,50246.0
2025-10-24,10.47,10.47,10.41,10.43,51933.0
2025-10-27,10.6,10.66,10.6,10.62,24526.0
2025-10-28,10.67,10.67,10.535,10.6,53589.0
2025-10-29,10.57,10.58,10.5,10.54,58117.0
2025-10-30,10.58,10.59,10.485,10.5,81373.0
2025-10-31,10.62,10.71,10.62,10.7,58999.0
2025-11-03,10.7,10.77,10.7,10.7,59294.0
2025-11-04,10.71,10.72,10.66,10.67,18615.0
2025-11-05,10.61,10.68,10.61,10.65,43329.0
2025-11-06,10.75,10.78,10.71,10.73,30878.0
2025-11-07,10.67,10.67,10.58,10.61,61042.0
2025-11-10,10.64,10.67,10.6,10.64,57689.0
2025-11-11,10.79,10.82,10.75,10.81,54462.0
2025-11-12,10.67,10.7,10.63,10.64,106721.0
2025-11-13,10.64,10.64,10.53,10.56,62139.0
2025-11-14,10.38,10.39,10.32,10.37,52309.0
2025-11-17,10.39,10.43,10.33,10.38,75604.0
2025-11-18,10.38,10.4,10.3,10.35,110455.0
2025-11-19,10.19,10.2,10.14,10.17,78775.0
2025-11-20,10.29,10.35,10.25,10.35,614911.0
2025-11-21,10.04,10.07,9.98,10.07,115037.0
2025-11-24,10.08,10.11,10.03,10.07,111549.0
2025-11-25,10.17,10.17,10.11,10.14,60358.0
2025-11-26,10.22,10.27,10.18,10.24,117600.0