Date,Open,High,Low,Close,Volume
2013-12-17,5.395,5.44,5.205,5.41,5834079.0
2013-12-18,5.49,5.49,5.275,5.425,1149849.0
2013-12-19,5.465,5.505,5.355,5.485,432747.0
2013-12-20,5.465,5.745,5.445,5.49,536910.0
2013-12-23,5.51,5.575,5.445,5.51,496265.0
2013-12-24,5.52,5.535,5.47,5.535,39276.0
2013-12-27,5.535,5.555,5.44,5.52,56418.0
2013-12-30,5.49,5.49,5.38,5.42,64323.0
2013-12-31,5.42,5.44,5.405,5.41,10525.0
2014-01-02,5.45,5.46,5.395,5.425,140626.0
2014-01-03,5.445,5.445,5.395,5.42,33901.0
2014-01-06,5.445,5.445,5.395,5.405,57276.0
2014-01-07,5.44,5.49,5.42,5.45,88821.0
2014-01-08,5.48,5.52,5.48,5.49,351071.0
2014-01-09,5.51,5.54,5.5,5.51,481343.0
2014-01-10,5.495,5.58,5.495,5.56,90447.0
2014-01-13,5.535,5.675,5.535,5.58,148380.0
2014-01-14,5.63,5.865,5.605,5.815,186004.0
2014-01-15,5.865,5.955,5.795,5.815,164649.0
2014-01-16,5.815,6.19,5.815,5.905,178159.0
2014-01-17,5.885,6.035,5.885,5.955,182917.0
2014-01-20,6.005,6.05,5.93,5.935,154185.0
2014-01-21,5.91,6.185,5.89,6.185,445217.0
2014-01-22,6.215,6.335,6.21,6.24,287761.0
2014-01-23,6.335,6.335,6.19,6.215,405919.0
2014-01-24,6.285,6.335,6.17,6.19,913619.0
2014-01-27,6.28,6.28,6.12,6.17,108963.0
2014-01-28,6.155,6.28,6.11,6.19,464624.0
2014-01-29,6.17,6.29,6.13,6.155,447369.0
2014-01-30,6.125,6.145,6.03,6.03,1793345.0
2014-01-31,6.055,6.095,5.965,6.03,121350.0
2014-02-03,6.04,6.045,5.79,5.86,645057.0
2014-02-04,5.875,6.03,5.875,6.03,1277767.0
2014-02-05,6.075,6.22,5.98,6.22,149825.0
2014-02-06,6.24,6.3,6.21,6.275,289342.0
2014-02-07,6.265,6.265,6.105,6.105,170592.0
2014-02-10,6.165,6.17,6.105,6.105,215711.0
2014-02-11,6.14,6.14,6.075,6.085,50532.0
2014-02-12,6.115,6.205,6.08,6.125,281767.0
2014-02-13,6.08,6.095,6.005,6.03,116958.0
2014-02-14,6.005,6.125,6.005,6.075,22327.0
2014-02-18,6.105,6.125,6.03,6.03,19635.0
2014-02-19,6.045,6.115,6.045,6.1,23169.0
2014-02-20,6.1,6.135,6.03,6.055,176551.0
2014-02-21,6.095,6.135,5.98,6.05,114326.0
2014-02-24,6.055,6.13,6.005,6.11,208860.0
2014-02-25,6.165,6.265,6.1,6.265,20814.0
2014-02-26,6.29,6.29,6.15,6.235,55808.0
2014-02-27,6.29,6.315,6.185,6.19,140649.0
2014-02-28,6.265,6.315,6.15,6.31,149604.0
2014-03-03,6.34,6.355,6.175,6.34,65811.0
2014-03-04,6.36,6.46,6.32,6.425,85698.0
2014-03-05,6.43,6.43,6.295,6.36,28901.0
2014-03-06,6.355,6.38,6.285,6.285,22567.0
2014-03-07,6.265,6.385,6.265,6.36,195181.0
2014-03-10,6.38,6.38,6.29,6.35,46402.0
2014-03-11,6.34,6.385,6.23,6.255,59369.0
2014-03-12,6.26,6.345,6.24,6.33,30480.0
2014-03-13,6.365,6.385,6.22,6.225,56014.0
2014-03-14,6.265,6.405,6.205,6.36,89176.0
2014-03-17,6.345,6.415,6.34,6.405,24383.0
2014-03-18,6.41,6.48,6.385,6.41,106479.0
2014-03-19,6.39,6.47,6.385,6.41,18486.0
2014-03-20,6.61,6.745,6.425,6.62,30875.0
2014-03-21,6.555,6.81,6.45,6.81,70718.0
2014-03-24,6.67,6.86,6.64,6.67,159605.0
2014-03-25,6.74,6.925,6.705,6.835,256802.0
2014-03-26,6.81,6.95,6.81,6.845,372982.0
2014-03-27,6.925,7.0,6.73,6.81,132587.0
2014-03-28,6.885,7.24,6.885,7.08,1199329.0
2014-03-31,7.35,7.35,7.075,7.18,358695.0
2014-04-01,7.24,7.29,7.05,7.12,160556.0
2014-04-02,7.185,7.265,7.075,7.215,158834.0
2014-04-03,7.215,7.215,7.115,7.2,67154.0
2014-04-04,7.26,7.315,7.13,7.185,110966.0
2014-04-07,7.2,7.23,7.03,7.135,58959.0
2014-04-08,7.11,7.21,7.11,7.185,31070.0
2014-04-09,7.18,7.31,7.17,7.265,252676.0
2014-04-10,7.265,7.31,7.145,7.25,231512.0
2014-04-11,7.24,7.32,7.2,7.265,37784.0
2014-04-14,7.285,7.445,7.28,7.38,99054.0
2014-04-15,7.405,7.405,7.315,7.365,179115.0
2014-04-16,7.38,7.7,7.38,7.525,979766.0
2014-04-17,7.525,7.74,7.5,7.565,142525.0
2014-04-21,7.535,7.585,7.47,7.52,39386.0
2014-04-22,7.55,7.64,7.5,7.57,242909.0
2014-04-23,7.55,7.56,7.405,7.42,179631.0
2014-04-24,7.465,7.465,7.24,7.275,76242.0
2014-04-25,7.22,7.36,7.195,7.255,80763.0
2014-04-28,7.3,7.315,7.155,7.21,78818.0
2014-04-29,7.215,7.365,7.195,7.33,128467.0
2014-04-30,7.37,7.37,7.2,7.215,46526.0
2014-05-01,7.24,7.305,7.15,7.265,272449.0
2014-05-02,7.26,7.525,7.26,7.44,152659.0
2014-05-05,7.44,7.625,7.37,7.53,183615.0
2014-05-06,7.62,7.64,7.515,7.595,496332.0
2014-05-07,7.625,7.795,7.56,7.71,372165.0
2014-05-08,7.73,7.8,7.33,7.37,80881.0
2014-05-09,7.39,7.405,7.145,7.325,103223.0
2014-05-12,7.43,7.495,7.385,7.445,31091.0
2014-05-13,7.525,7.525,7.25,7.365,23164.0
2014-05-14,7.425,7.73,7.415,7.67,66977.0
2014-05-15,7.67,7.67,7.395,7.515,66541.0
2014-05-16,7.545,7.545,7.43,7.495,11595.0
2014-05-20,7.525,7.625,7.49,7.515,45419.0
2014-05-21,7.46,7.575,7.44,7.575,102085.0
2014-05-22,7.555,7.63,7.53,7.575,183113.0
2014-05-23,7.61,7.63,7.455,7.525,117195.0
2014-05-26,7.505,7.6,7.465,7.575,227178.0
2014-05-27,7.6,7.72,7.55,7.585,196499.0
2014-05-28,7.62,7.695,7.46,7.46,91179.0
2014-05-29,7.54,7.815,7.53,7.815,234499.0
2014-05-30,7.79,7.935,7.56,7.805,246225.0
2014-06-02,7.83,7.84,7.705,7.84,126600.0
2014-06-03,7.865,8.22,7.865,8.11,401473.0
2014-06-04,8.115,8.22,8.045,8.14,482007.0
2014-06-05,8.175,8.375,8.14,8.15,482452.0
2014-06-06,8.22,8.245,8.15,8.15,36714.0
2014-06-09,8.125,8.185,8.085,8.11,144317.0
2014-06-10,8.08,8.22,8.07,8.21,770342.0
2014-06-11,8.175,8.42,8.155,8.3,418288.0
2014-06-12,8.355,8.365,8.265,8.27,72715.0
2014-06-13,8.255,8.765,8.255,8.655,549646.0
2014-06-16,8.67,8.75,8.605,8.65,153811.0
2014-06-17,8.655,8.71,8.545,8.6,148719.0
2014-06-18,8.6,8.7,8.56,8.56,181460.0
2014-06-19,8.585,8.75,8.585,8.73,152082.0
2014-06-20,8.73,9.005,8.685,8.825,216995.0
2014-06-23,8.845,8.885,8.735,8.87,129197.0
2014-06-24,8.885,9.03,8.76,8.78,372788.0
2014-06-25,8.82,8.995,8.6,8.655,103240.0
2014-06-26,8.63,8.705,8.6,8.65,106032.0
2014-06-27,8.66,8.69,8.42,8.545,32836.0
2014-06-30,8.58,8.72,8.535,8.63,68875.0
2014-07-02,8.59,8.675,8.515,8.58,23766.0
2014-07-03,8.565,8.605,8.49,8.59,150373.0
2014-07-04,8.76,8.76,8.675,8.68,9861.0
2014-07-07,8.63,8.655,8.44,8.46,85499.0
2014-07-08,8.485,8.74,8.425,8.685,106473.0
2014-07-09,8.715,8.72,8.43,8.71,211371.0
2014-07-10,8.695,8.695,8.515,8.625,33009.0
2014-07-11,8.63,8.63,8.335,8.395,204247.0
2014-07-14,8.385,8.51,8.335,8.48,188213.0
2014-07-15,8.465,8.465,8.21,8.24,205811.0
2014-07-16,8.295,8.395,8.215,8.395,553761.0
2014-07-17,8.36,8.8,8.36,8.8,374155.0
2014-07-18,8.75,8.75,8.545,8.635,60832.0
2014-07-21,8.655,8.705,8.54,8.63,146254.0
2014-07-22,8.585,8.825,8.575,8.755,231962.0
2014-07-23,8.81,8.81,8.595,8.665,14596.0
2014-07-24,8.645,9.25,8.64,9.015,237473.0
2014-07-25,9.035,9.085,8.895,9.015,95169.0
2014-07-28,9.04,9.3,8.98,9.22,140629.0
2014-07-29,9.35,9.35,9.045,9.06,54964.0
2014-07-30,9.13,9.505,9.115,9.46,1686282.0
2014-07-31,9.61,9.61,9.17,9.365,364282.0
2014-08-01,9.375,9.425,9.215,9.375,141563.0
2014-08-05,9.31,9.595,9.2,9.375,473090.0
2014-08-06,9.265,9.475,9.26,9.26,349368.0
2014-08-07,9.29,9.34,9.21,9.23,112340.0
2014-08-08,9.19,9.35,9.185,9.255,148174.0
2014-08-11,9.335,9.61,9.28,9.545,421792.0
2014-08-12,9.47,9.49,9.18,9.25,246962.0
2014-08-13,9.225,9.23,9.14,9.195,460666.0
2014-08-14,9.225,9.24,8.895,8.97,145880.0
2014-08-15,8.955,9.1,8.895,9.06,211398.0
2014-08-18,9.04,9.225,8.925,9.185,352397.0
2014-08-19,9.225,9.31,9.17,9.3,301649.0
2014-08-20,9.305,9.345,9.225,9.32,567686.0
2014-08-21,9.35,9.375,9.215,9.375,96540.0
2014-08-22,9.33,9.35,9.27,9.34,77910.0
2014-08-25,9.47,9.77,9.32,9.73,835721.0
2014-08-26,9.745,10.08,9.59,10.005,324267.0
2014-08-27,10.075,10.075,9.795,9.84,83016.0
2014-08-28,9.885,10.005,9.885,9.925,142452.0
2014-08-29,9.995,10.03,9.875,9.94,139754.0
2014-09-02,9.93,10.025,9.75,9.81,173463.0
2014-09-03,9.745,9.93,9.74,9.76,2480513.0
2014-09-04,9.74,9.79,9.55,9.555,365907.0
2014-09-05,9.57,9.595,9.52,9.545,329439.0
2014-09-08,9.575,9.575,9.45,9.45,212559.0
2014-09-09,9.425,9.6,9.425,9.515,127074.0
2014-09-10,9.475,9.565,9.45,9.495,416102.0
2014-09-11,9.45,9.505,9.325,9.375,357168.0
2014-09-12,9.415,9.45,9.355,9.415,230376.0
2014-09-15,9.41,9.49,9.375,9.375,102182.0
2014-09-16,9.375,9.48,9.355,9.365,129165.0
2014-09-17,9.4,9.45,9.32,9.365,172411.0
2014-09-18,9.43,9.43,9.325,9.35,131600.0
2014-09-19,9.305,9.335,9.18,9.18,294700.0
2014-09-22,9.16,9.2,8.525,8.64,710220.0
2014-09-23,8.66,8.895,8.605,8.645,208588.0
2014-09-24,8.695,9.085,8.46,9.085,835070.0
2014-09-25,9.01,9.045,8.81,8.935,297670.0
2014-09-26,9.05,9.115,8.955,9.015,197110.0
2014-09-29,9.015,9.355,8.87,9.345,240029.0
2014-09-30,9.27,9.435,9.105,9.105,462557.0
2014-10-01,9.265,9.375,8.995,9.09,188557.0
2014-10-02,9.09,9.12,8.62,8.845,172994.0
2014-10-03,9.23,9.23,8.86,9.01,76498.0
2014-10-06,8.995,9.18,8.805,8.86,153866.0
2014-10-07,8.94,8.94,8.58,8.59,121181.0
2014-10-08,8.5,8.615,8.13,8.455,191804.0
2014-10-09,8.32,8.455,8.115,8.13,205510.0
2014-10-10,8.14,8.255,7.715,8.075,151986.0
2014-10-14,7.915,8.05,7.405,7.71,316106.0
2014-10-15,7.575,7.79,7.155,7.79,221379.0
2014-10-16,7.595,8.545,7.595,8.105,223796.0
2014-10-17,8.455,8.505,8.15,8.275,418076.0
2014-10-20,8.455,8.47,8.31,8.31,288106.0
2014-10-21,8.38,8.705,8.38,8.58,162630.0
2014-10-22,8.7,8.855,8.325,8.325,384523.0
2014-10-23,8.735,8.735,8.34,8.425,213540.0
2014-10-24,8.45,8.56,8.34,8.37,186203.0
2014-10-27,8.345,8.345,7.84,8.115,131583.0
2014-10-28,8.295,8.495,8.075,8.395,131688.0
2014-10-29,8.655,8.655,8.175,8.34,88167.0
2014-10-30,8.28,8.425,8.03,8.175,157051.0
2014-10-31,7.96,8.15,7.83,8.09,159498.0
2014-11-03,8.19,8.2,7.975,8.045,99479.0
2014-11-04,7.915,7.97,7.385,7.685,383864.0
2014-11-05,7.775,8.07,7.735,8.07,259415.0
2014-11-06,8.115,8.54,8.035,8.35,354027.0
2014-11-07,8.405,8.505,8.285,8.41,189161.0
2014-11-10,8.525,8.655,8.12,8.145,133468.0
2014-11-11,8.26,8.285,8.05,8.22,139584.0
2014-11-12,8.23,8.23,8.045,8.09,197115.0
2014-11-13,8.11,8.11,7.8,7.845,217013.0
2014-11-14,7.845,7.995,7.75,7.915,186560.0
2014-11-17,7.98,8.12,7.925,8.015,68652.0
2014-11-18,8.055,8.23,8.04,8.075,147965.0
2014-11-19,8.15,8.15,7.865,7.93,316824.0
2014-11-20,7.9,8.135,7.9,7.96,226919.0
2014-11-21,8.13,8.245,7.915,7.92,105239.0
2014-11-24,7.895,7.945,7.655,7.66,227352.0
2014-11-25,7.71,7.72,7.335,7.41,172872.0
2014-11-26,7.37,7.445,7.06,7.125,261483.0
2014-11-27,6.925,7.1,6.535,6.955,584492.0
2014-11-28,6.93,6.945,6.71,6.735,970000.0
2014-12-01,6.59,6.76,6.285,6.455,280689.0
2014-12-02,6.445,7.02,6.375,6.81,242760.0
2014-12-03,6.835,7.185,6.815,6.92,425534.0
2014-12-04,6.88,6.93,6.57,6.695,252169.0
2014-12-05,6.685,6.915,6.685,6.915,144096.0
2014-12-08,6.895,6.905,6.525,6.66,315923.0
2014-12-09,6.585,7.1,6.585,7.08,564243.0
2014-12-10,6.955,6.955,6.4,6.62,650380.0
2014-12-11,6.535,6.855,6.535,6.62,378037.0
2014-12-12,6.54,6.555,6.185,6.28,577194.0
2014-12-15,6.38,6.6,6.055,6.06,844906.0
2014-12-16,5.985,6.48,5.945,6.27,593292.0
2014-12-17,6.365,6.95,6.305,6.73,447009.0
2014-12-18,7.07,7.08,6.615,6.775,226640.0
2014-12-19,6.83,7.04,6.595,6.66,638082.0
2014-12-22,6.685,6.77,6.31,6.345,509212.0
2014-12-23,6.47,6.495,6.33,6.405,628057.0
2014-12-24,6.445,6.53,6.32,6.53,217835.0
2014-12-29,6.615,6.65,6.39,6.43,103416.0
2014-12-30,6.395,6.5,6.28,6.385,90230.0
2014-12-31,6.31,6.63,6.21,6.63,115289.0
2015-01-02,6.605,6.635,6.44,6.505,79272.0
2015-01-05,6.245,6.425,6.2,6.25,188703.0
2015-01-06,6.275,6.275,5.83,6.02,374533.0
2015-01-07,6.125,6.255,6.02,6.025,169379.0
2015-01-08,6.135,6.135,5.945,6.01,489258.0
2015-01-09,6.08,6.205,5.94,6.185,382972.0
2015-01-12,6.085,6.12,5.75,5.88,453325.0
2015-01-13,5.77,6.05,5.68,5.99,255462.0
2015-01-14,5.98,6.405,5.895,6.385,341531.0
2015-01-15,6.625,6.65,6.11,6.175,271246.0
2015-01-16,6.205,6.605,6.205,6.47,270772.0
2015-01-19,6.61,6.61,6.425,6.555,120185.0
2015-01-20,6.62,6.62,6.33,6.445,162305.0
2015-01-21,6.45,6.695,6.355,6.52,150454.0
2015-01-22,6.55,6.625,6.19,6.28,336833.0
2015-01-23,6.28,6.65,6.275,6.535,108600.0
2015-01-26,6.535,6.55,6.35,6.4,130483.0
2015-01-27,6.295,6.615,6.27,6.53,456565.0
2015-01-28,6.555,6.555,6.08,6.105,553416.0
2015-01-29,6.125,6.155,5.895,5.995,240838.0
2015-01-30,5.96,6.405,5.96,6.405,210560.0
2015-02-02,6.51,6.645,6.275,6.645,471736.0
2015-02-03,6.765,7.375,6.765,7.17,1072245.0
2015-02-04,6.77,6.905,6.63,6.68,384263.0
2015-02-05,6.79,6.985,6.71,6.845,236680.0
2015-02-06,6.905,6.96,6.77,6.89,259083.0
2015-02-09,6.955,7.175,6.93,7.1,469785.0
2015-02-10,7.065,7.245,6.685,6.815,162090.0
2015-02-11,6.745,6.84,6.66,6.76,922508.0
2015-02-12,6.905,7.015,6.875,6.905,543801.0
2015-02-13,7.105,7.12,6.88,6.88,159504.0
2015-02-17,6.905,7.025,6.715,7.0,281534.0
2015-02-18,6.87,7.08,6.87,6.895,115167.0
2015-02-19,6.825,6.865,6.57,6.605,653413.0
2015-02-20,6.665,6.735,6.595,6.69,255296.0
2015-02-23,6.53,6.62,6.345,6.575,233842.0
2015-02-24,6.645,6.71,6.605,6.635,337997.0
2015-02-25,6.765,6.995,6.67,6.92,238393.0
2015-02-26,6.84,6.935,6.725,6.845,262967.0
2015-02-27,6.935,7.23,6.865,7.175,1245656.0
2015-03-02,7.14,7.27,7.035,7.115,307416.0
2015-03-03,7.14,7.36,7.08,7.25,215842.0
2015-03-04,7.285,7.3,7.05,7.235,188129.0
2015-03-05,7.3,7.43,7.255,7.29,204058.0
2015-03-06,7.29,7.3,7.09,7.175,182106.0
2015-03-09,7.23,7.465,7.065,7.115,390903.0
2015-03-10,7.015,7.105,6.845,6.94,218580.0
2015-03-11,6.965,7.135,6.965,7.085,246740.0
2015-03-12,7.09,7.09,6.96,7.035,194994.0
2015-03-13,6.985,7.01,6.895,6.965,191822.0
2015-03-16,6.865,6.88,6.76,6.815,211105.0
2015-03-17,6.745,6.94,6.725,6.885,210515.0
2015-03-18,6.83,7.18,6.785,7.06,231436.0
2015-03-19,7.055,7.055,6.85,6.92,131700.0
2015-03-20,7.065,7.065,6.84,6.95,153292.0
2015-03-23,6.94,7.15,6.94,7.145,244672.0
2015-03-24,7.24,7.705,7.24,7.49,876766.0
2015-03-25,7.555,7.625,7.435,7.435,260329.0
2015-03-26,7.65,7.65,7.315,7.37,266156.0
2015-03-27,7.35,7.445,7.26,7.355,120122.0
2015-03-30,7.4,7.445,7.175,7.315,305370.0
2015-03-31,7.27,7.38,7.21,7.255,154236.0
2015-04-01,7.305,7.53,7.275,7.43,192030.0
2015-04-02,7.37,7.52,7.28,7.395,154887.0
2015-04-06,7.44,7.79,7.42,7.695,336726.0
2015-04-07,7.715,7.91,7.67,7.865,495700.0
2015-04-08,7.89,7.97,7.725,7.78,278701.0
2015-04-09,7.845,7.935,7.735,7.79,467948.0
2015-04-10,7.79,7.925,7.765,7.8,259511.0
2015-04-13,7.87,7.895,7.77,7.8,263902.0
2015-04-14,7.87,8.075,7.82,8.075,647279.0
2015-04-15,8.13,8.39,8.075,8.095,702493.0
2015-04-16,8.03,8.26,7.855,8.0,217914.0
2015-04-17,7.97,8.035,7.87,7.995,134211.0
2015-04-20,8.045,8.27,7.995,8.215,349001.0
2015-04-21,8.25,8.25,7.955,8.145,222547.0
2015-04-22,8.13,8.19,7.94,7.995,150818.0
2015-04-23,8.02,8.195,8.02,8.065,119458.0
2015-04-24,8.045,8.125,7.895,8.03,166879.0
2015-04-27,8.045,8.085,7.8,7.835,363093.0
2015-04-28,7.87,8.1,7.835,7.85,178179.0
2015-04-29,7.845,8.085,7.8,7.91,285730.0
2015-04-30,7.88,8.06,7.825,8.015,168861.0
2015-05-01,8.025,8.06,7.885,8.005,137076.0
2015-05-04,8.005,8.01,7.91,7.935,103575.0
2015-05-05,8.11,8.25,7.79,7.82,274398.0
2015-05-06,7.585,7.665,7.445,7.605,771975.0
2015-05-07,7.605,7.635,7.455,7.52,407802.0
2015-05-08,7.53,7.815,7.505,7.75,113874.0
2015-05-11,7.715,7.785,7.53,7.58,69813.0
2015-05-12,7.535,7.845,7.515,7.81,504961.0
2015-05-13,7.97,8.135,7.82,7.845,344826.0
2015-05-14,7.875,7.915,7.65,7.655,144443.0
2015-05-15,7.575,7.655,7.46,7.57,141274.0
2015-05-19,7.505,7.64,7.335,7.45,604355.0
2015-05-20,7.48,7.525,7.375,7.455,255869.0
2015-05-21,7.475,7.705,7.475,7.68,236358.0
2015-05-22,7.645,7.77,7.545,7.67,51006.0
2015-05-25,7.565,7.635,7.535,7.545,25751.0
2015-05-26,7.5,7.55,7.42,7.47,117255.0
2015-05-27,7.505,7.505,7.31,7.47,83880.0
2015-05-28,7.46,7.58,7.43,7.52,94291.0
2015-05-29,7.56,7.595,7.415,7.595,116863.0
2015-06-01,7.59,7.665,7.54,7.595,60117.0
2015-06-02,7.61,7.785,7.605,7.73,108199.0
2015-06-03,7.68,7.835,7.515,7.56,90741.0
2015-06-04,7.53,7.605,7.425,7.475,89139.0
2015-06-05,7.425,7.55,7.42,7.45,178040.0
2015-06-08,7.435,7.435,7.155,7.175,64866.0
2015-06-09,7.24,7.395,7.13,7.185,119754.0
2015-06-10,7.26,7.45,7.24,7.37,76341.0
2015-06-11,7.325,7.505,7.3,7.44,82057.0
2015-06-12,7.375,7.42,7.35,7.385,209656.0
2015-06-15,7.34,7.425,7.27,7.405,53743.0
2015-06-16,7.395,7.575,7.395,7.48,111308.0
2015-06-17,7.515,7.665,7.5,7.53,116712.0
2015-06-18,7.54,7.6,7.43,7.445,58621.0
2015-06-19,7.44,7.44,7.175,7.23,316463.0
2015-06-22,7.175,7.34,7.13,7.28,188611.0
2015-06-23,7.3,7.39,7.225,7.345,158433.0
2015-06-24,7.355,7.445,7.305,7.375,91555.0
2015-06-25,7.34,7.37,7.185,7.235,62423.0
2015-06-26,7.225,7.225,7.045,7.09,81203.0
2015-06-29,7.035,7.035,6.875,6.96,133441.0
2015-06-30,7.05,7.29,6.925,7.24,229128.0
2015-07-02,7.125,7.54,7.115,7.34,195766.0
2015-07-03,7.365,7.365,7.225,7.245,76553.0
2015-07-06,7.165,7.295,6.965,7.225,163175.0
2015-07-07,7.245,7.41,7.03,7.395,150602.0
2015-07-08,7.285,7.395,7.11,7.145,394358.0
2015-07-09,7.2,7.25,7.045,7.075,681433.0
2015-07-10,7.08,7.175,6.905,6.945,175817.0
2015-07-13,6.89,7.01,6.555,6.6,712479.0
2015-07-14,6.5,6.845,6.5,6.825,503751.0
2015-07-15,6.875,6.885,6.57,6.655,249280.0
2015-07-16,6.625,6.73,6.48,6.57,859139.0
2015-07-17,6.52,6.545,6.38,6.395,251614.0
2015-07-20,6.395,6.415,6.055,6.12,330486.0
2015-07-21,6.165,6.295,6.08,6.15,345246.0
2015-07-22,6.1,6.17,5.985,6.105,286329.0
2015-07-23,6.145,6.31,5.95,6.155,232744.0
2015-07-24,6.165,6.195,5.985,6.0,206517.0
2015-07-27,5.935,5.945,5.81,5.91,213018.0
2015-07-28,6.0,6.16,5.9,6.12,217822.0
2015-07-29,6.185,6.345,6.08,6.25,254295.0
2015-07-30,6.255,6.44,6.185,6.345,215722.0
2015-07-31,6.355,6.355,6.155,6.2,157378.0
2015-08-04,6.16,6.29,6.08,6.095,196892.0
2015-08-05,6.125,6.26,5.97,6.005,252403.0
2015-08-06,5.945,6.095,5.895,6.035,377092.0
2015-08-07,6.025,6.065,5.845,5.89,216463.0
2015-08-10,5.925,6.265,5.875,6.225,396008.0
2015-08-11,6.1,6.1,5.77,6.08,364327.0
2015-08-12,6.02,6.24,6.02,6.115,283045.0
2015-08-13,6.085,6.09,5.845,5.93,542351.0
2015-08-14,5.93,6.09,5.79,5.81,477330.0
2015-08-17,5.8,5.835,5.62,5.66,153529.0
2015-08-18,5.665,5.795,5.615,5.675,308405.0
2015-08-19,5.66,5.72,5.305,5.365,208683.0
2015-08-20,5.38,5.47,5.24,5.285,407823.0
2015-08-21,5.225,5.275,4.935,5.01,391637.0
2015-08-24,4.595,4.91,4.47,4.71,359801.0
2015-08-25,4.88,5.02,4.69,4.735,563523.0
2015-08-26,4.92,4.955,4.765,4.82,161235.0
2015-08-27,4.99,5.27,4.935,5.105,311979.0
2015-08-28,5.155,5.415,5.105,5.255,267639.0
2015-08-31,5.205,5.585,5.055,5.48,288902.0
2015-09-01,5.355,5.355,5.085,5.145,644421.0
2015-09-02,5.19,5.215,4.82,4.935,407434.0
2015-09-03,4.96,5.13,4.875,4.965,269140.0
2015-09-04,4.88,4.995,4.845,4.92,125733.0
2015-09-08,4.94,4.99,4.815,4.855,392883.0
2015-09-09,4.9,4.94,4.555,4.565,394626.0
2015-09-10,4.58,4.64,4.45,4.64,1275466.0
2015-09-11,4.565,4.62,4.415,4.45,353284.0
2015-09-14,4.425,4.455,4.355,4.405,139915.0
2015-09-15,4.33,4.765,4.32,4.66,1442856.0
2015-09-16,4.745,5.055,4.735,5.045,582650.0
2015-09-17,5.09,5.115,4.96,4.99,268753.0
2015-09-18,4.86,4.92,4.795,4.89,252726.0
2015-09-21,4.965,5.11,4.915,4.995,839094.0
2015-09-22,4.92,5.01,4.855,4.88,334984.0
2015-09-23,4.885,5.015,4.84,4.85,539894.0
2015-09-24,4.85,4.865,4.765,4.8,349558.0
2015-09-25,4.88,4.94,4.69,4.75,320975.0
2015-09-28,4.72,4.735,4.625,4.63,200281.0
2015-09-29,4.65,4.725,4.535,4.535,471873.0
2015-09-30,4.565,4.75,4.515,4.59,341259.0
2015-10-01,4.675,4.79,4.58,4.665,583802.0
2015-10-02,4.645,4.86,4.565,4.85,649589.0
2015-10-05,4.935,5.295,4.92,5.295,642588.0
2015-10-06,5.295,5.49,5.04,5.395,2231594.0
2015-10-07,5.595,5.73,5.41,5.55,1566732.0
2015-10-08,5.62,5.78,5.46,5.7,778792.0
2015-10-09,5.795,5.815,5.67,5.73,511186.0
2015-10-13,5.495,5.76,5.39,5.645,440456.0
2015-10-14,5.68,5.725,5.57,5.71,350566.0
2015-10-15,5.685,5.795,5.505,5.755,281653.0
2015-10-16,5.82,5.84,5.715,5.805,323524.0
2015-10-19,5.695,5.745,5.43,5.575,277882.0
2015-10-20,5.625,5.795,5.575,5.645,322158.0
2015-10-21,5.65,5.695,5.5,5.605,144213.0
2015-10-22,5.64,5.78,5.615,5.755,336014.0
2015-10-23,5.775,5.82,5.645,5.675,214025.0
2015-10-26,5.675,5.675,5.475,5.545,235225.0
2015-10-27,5.465,5.465,5.245,5.25,302078.0
2015-10-28,5.365,5.585,5.26,5.455,255899.0
2015-10-29,5.42,5.565,5.35,5.405,180704.0
2015-10-30,5.425,5.445,5.3,5.37,193259.0
2015-11-02,5.365,5.485,5.335,5.4,219864.0
2015-11-03,5.57,5.92,5.525,5.89,393229.0
2015-11-04,5.96,6.01,5.795,5.885,475967.0
2015-11-05,5.885,6.0,5.82,5.855,252705.0
2015-11-06,5.765,5.86,5.69,5.73,213883.0
2015-11-09,5.705,5.855,5.67,5.795,354471.0
2015-11-10,5.84,5.9,5.695,5.755,265852.0
2015-11-11,5.72,5.765,5.485,5.53,464901.0
2015-11-12,5.48,5.535,5.375,5.425,222998.0
2015-11-13,5.38,5.65,5.34,5.53,197811.0
2015-11-16,5.565,5.775,5.415,5.75,197734.0
2015-11-17,5.7,5.795,5.61,5.67,142791.0
2015-11-18,5.65,5.825,5.62,5.715,225891.0
2015-11-19,5.7,5.775,5.47,5.54,204068.0
2015-11-20,5.54,5.555,5.435,5.495,179571.0
2015-11-23,5.535,5.625,5.47,5.615,389436.0
2015-11-24,5.64,5.825,5.61,5.665,210611.0
2015-11-25,5.58,5.73,5.52,5.6,166723.0
2015-11-26,5.705,5.705,5.495,5.495,31582.0
2015-11-27,5.495,5.515,5.28,5.395,114760.0
2015-11-30,5.48,5.485,5.345,5.385,138398.0
2015-12-01,5.385,5.53,5.32,5.39,227692.0
2015-12-02,5.345,5.39,4.985,5.14,517751.0
2015-12-03,5.205,5.36,5.13,5.14,355329.0
2015-12-04,5.03,5.105,4.985,5.055,149834.0
2015-12-07,5.0,5.0,4.55,4.605,393705.0
2015-12-08,4.54,4.85,4.485,4.765,430520.0
2015-12-09,4.82,5.105,4.73,4.85,397131.0
2015-12-10,4.835,5.005,4.78,4.915,321003.0
2015-12-11,4.88,4.88,4.585,4.645,354315.0
2015-12-14,4.59,4.645,4.425,4.44,458821.0
2015-12-15,4.5,4.68,4.445,4.53,766419.0
2015-12-16,4.565,4.665,4.42,4.63,339349.0
2015-12-17,4.645,4.645,4.375,4.46,221273.0
2015-12-18,4.425,4.555,4.405,4.415,293765.0
2015-12-21,4.445,4.565,4.4,4.52,232672.0
2015-12-22,4.515,4.575,4.325,4.365,366812.0
2015-12-23,4.495,4.705,4.435,4.62,408094.0
2015-12-24,4.61,4.805,4.6,4.755,211927.0
2015-12-29,4.905,4.905,4.62,4.715,94950.0
2015-12-30,4.635,4.675,4.48,4.505,80345.0
2015-12-31,4.525,4.665,4.445,4.62,157940.0
2016-01-04,4.645,4.71,4.505,4.6,154482.0
2016-01-05,4.65,4.69,4.47,4.66,666713.0
2016-01-06,4.54,4.54,4.38,4.39,189199.0
2016-01-07,4.355,4.355,4.005,4.03,484066.0
2016-01-08,4.035,4.18,4.035,4.12,338461.0
2016-01-11,4.125,4.125,3.785,3.8,454582.0
2016-01-12,3.775,3.89,3.5,3.55,488690.0
2016-01-13,3.635,3.66,3.415,3.485,291779.0
2016-01-14,3.5,3.64,3.415,3.62,242385.0
2016-01-15,3.35,3.505,3.24,3.405,826287.0
2016-01-18,3.35,3.39,3.265,3.27,177782.0
2016-01-19,3.35,3.445,3.205,3.235,676385.0
2016-01-20,3.135,3.235,2.945,3.21,682867.0
2016-01-21,3.135,3.415,3.095,3.25,1178906.0
2016-01-22,3.425,3.5,3.27,3.465,730282.0
2016-01-25,3.315,3.37,3.055,3.065,806342.0
2016-01-26,3.13,3.26,3.035,3.2,723598.0
2016-01-27,3.13,3.39,3.13,3.31,509491.0
2016-01-28,3.58,3.685,3.4,3.535,1077690.0
2016-01-29,3.6,3.715,3.485,3.7,976291.0
2016-02-01,3.5,3.66,3.5,3.59,678177.0
2016-02-02,3.435,3.435,3.25,3.295,627121.0
2016-02-03,3.39,3.48,3.175,3.435,434254.0
2016-02-04,3.485,3.595,3.37,3.47,358944.0
2016-02-05,3.425,3.525,3.35,3.48,222969.0
2016-02-08,3.43,3.49,3.31,3.37,441763.0
2016-02-09,3.365,3.395,3.145,3.145,382168.0
2016-02-10,3.17,3.22,3.08,3.115,254541.0
2016-02-11,3.075,3.255,3.065,3.13,532720.0
2016-02-12,3.225,3.3,3.175,3.245,323658.0
2016-02-16,3.385,3.39,3.225,3.35,280183.0
2016-02-17,3.42,3.745,3.385,3.71,659250.0
2016-02-18,3.79,3.86,3.465,3.575,555471.0
2016-02-19,3.47,3.51,3.4,3.42,242503.0
2016-02-22,3.535,3.58,3.49,3.5,335521.0
2016-02-23,3.465,3.51,3.285,3.325,250583.0
2016-02-24,3.305,3.55,3.23,3.55,457634.0
2016-02-25,3.525,3.59,3.365,3.495,247568.0
2016-02-26,3.57,3.71,3.52,3.56,741636.0
2016-02-29,3.64,3.79,3.565,3.735,323381.0
2016-03-01,3.84,3.965,3.69,3.885,431060.0
2016-03-02,3.94,4.26,3.87,4.2,590371.0
2016-03-03,4.21,4.35,4.21,4.28,626373.0
2016-03-04,4.335,4.585,4.33,4.535,730429.0
2016-03-07,4.62,4.63,4.48,4.51,633716.0
2016-03-08,4.46,4.475,4.3,4.31,393847.0
2016-03-09,4.375,4.455,4.285,4.395,325911.0
2016-03-10,4.36,4.525,4.315,4.465,686509.0
2016-03-11,4.57,4.72,4.485,4.71,457770.0
2016-03-14,4.58,4.615,4.34,4.43,309618.0
2016-03-15,4.33,4.365,4.27,4.345,191694.0
2016-03-16,4.375,4.625,4.345,4.575,1035185.0
2016-03-17,4.665,5.065,4.665,5.06,1355385.0
2016-03-18,5.1,5.18,4.875,4.955,830609.0
2016-03-21,4.92,5.05,4.865,4.975,285337.0
2016-03-22,4.9,5.11,4.895,4.98,592607.0
2016-03-23,4.915,4.97,4.59,4.66,320445.0
2016-03-24,4.605,4.7,4.495,4.635,347649.0
2016-03-28,4.66,4.71,4.54,4.645,308792.0
2016-03-29,4.55,4.655,4.465,4.585,324265.0
2016-03-30,4.675,4.74,4.525,4.55,360475.0
2016-03-31,4.545,4.62,4.435,4.51,265958.0
2016-04-01,4.405,4.455,4.3,4.345,318618.0
2016-04-04,4.355,4.425,4.145,4.155,535828.0
2016-04-05,4.15,4.345,4.1,4.295,424665.0
2016-04-06,4.385,4.585,4.34,4.435,399890.0
2016-04-07,4.415,4.455,4.275,4.415,553159.0
2016-04-08,4.74,4.835,4.575,4.78,1133159.0
2016-04-11,4.89,4.97,4.76,4.785,411280.0
2016-04-12,4.82,5.17,4.72,5.03,638952.0
2016-04-13,5.035,5.04,4.82,4.845,376239.0
2016-04-14,4.9,4.905,4.57,4.665,347282.0
2016-04-15,4.585,4.69,4.52,4.65,323385.0
2016-04-18,4.445,4.835,4.425,4.76,388072.0
2016-04-19,4.815,4.97,4.77,4.94,649627.0
2016-04-20,4.86,5.05,4.79,4.975,723968.0
2016-04-21,5.005,5.05,4.89,4.94,250494.0
2016-04-22,4.97,5.185,4.97,5.13,561518.0
2016-04-25,5.135,5.135,4.79,4.855,506778.0
2016-04-26,4.93,4.985,4.81,4.915,280198.0
2016-04-27,5.015,5.1,4.845,4.925,463891.0
2016-04-28,4.965,5.045,4.88,4.935,392303.0
2016-04-29,5.02,5.155,4.965,5.05,437683.0
2016-05-02,5.05,5.075,4.81,4.88,477264.0
2016-05-03,4.795,4.8,4.575,4.74,745705.0
2016-05-04,4.71,4.86,4.65,4.705,1570420.0
2016-05-05,4.885,5.02,4.77,4.795,621414.0
2016-05-06,4.78,4.965,4.7,4.73,596968.0
2016-05-09,4.725,4.725,4.475,4.48,503625.0
2016-05-10,4.48,4.59,4.445,4.485,410792.0
2016-05-11,4.505,4.795,4.41,4.755,389049.0
2016-05-12,4.84,4.885,4.775,4.86,414764.0
2016-05-13,4.825,4.915,4.725,4.725,229720.0
2016-05-16,4.885,5.01,4.88,5.005,323091.0
2016-05-17,5.02,5.195,5.02,5.085,536502.0
2016-05-18,5.08,5.08,4.785,4.81,450118.0
2016-05-19,4.725,4.895,4.61,4.84,336869.0
2016-05-20,4.88,4.92,4.825,4.89,236981.0
2016-05-24,4.94,4.965,4.78,4.855,186597.0
2016-05-25,4.9,5.19,4.87,5.19,650413.0
2016-05-26,5.235,5.3,5.16,5.26,937875.0
2016-05-27,5.255,5.3,5.16,5.27,583958.0
2016-05-30,5.32,5.465,5.26,5.4,511057.0
2016-05-31,5.42,5.555,5.385,5.465,545154.0
2016-06-01,5.44,5.455,5.28,5.37,426817.0
2016-06-02,5.335,5.425,5.3,5.415,211037.0
2016-06-03,5.435,5.465,5.345,5.38,186254.0
2016-06-06,5.455,5.55,5.45,5.51,254732.0
2016-06-07,5.55,5.73,5.55,5.705,235805.0
2016-06-08,5.81,5.885,5.47,5.495,518347.0
2016-06-09,5.36,5.5,5.3,5.36,644999.0
2016-06-10,5.27,5.27,5.045,5.115,689941.0
2016-06-13,5.04,5.215,5.005,5.065,235553.0
2016-06-14,4.955,5.125,4.955,5.075,309430.0
2016-06-15,5.005,5.29,4.99,5.2,541006.0
2016-06-16,5.12,5.215,5.08,5.14,559446.0
2016-06-17,5.24,5.53,5.225,5.505,394969.0
2016-06-20,5.605,5.675,5.535,5.575,589491.0
2016-06-21,5.51,5.595,5.44,5.545,270239.0
2016-06-22,5.58,5.59,5.32,5.33,602724.0
2016-06-23,5.44,5.495,5.335,5.495,347810.0
2016-06-24,5.13,5.415,5.125,5.315,364520.0
2016-06-27,5.15,5.33,5.09,5.115,438741.0
2016-06-28,5.445,5.45,5.25,5.29,330653.0
2016-06-29,5.365,5.46,5.32,5.41,418360.0
2016-06-30,5.375,5.455,5.285,5.39,945762.0
2016-07-04,5.325,5.42,5.315,5.415,285808.0
2016-07-05,5.34,5.34,5.15,5.205,340789.0
2016-07-06,5.14,5.275,5.135,5.255,291644.0
2016-07-07,5.325,5.345,5.04,5.08,349135.0
2016-07-08,5.14,5.195,5.02,5.09,370218.0
2016-07-11,5.105,5.175,5.055,5.075,252953.0
2016-07-12,5.185,5.335,5.14,5.275,212898.0
2016-07-13,5.245,5.245,5.05,5.16,364980.0
2016-07-14,5.215,5.31,5.165,5.275,532542.0
2016-07-15,5.345,5.345,5.1,5.12,545589.0
2016-07-18,5.115,5.18,5.045,5.11,258948.0
2016-07-19,5.11,5.15,5.06,5.095,109709.0
2016-07-20,5.07,5.18,5.005,5.095,227534.0
2016-07-21,5.085,5.145,5.07,5.085,122280.0
2016-07-22,5.14,5.14,5.035,5.11,205770.0
2016-07-25,5.05,5.075,4.89,4.9,249587.0
2016-07-26,4.87,4.92,4.8,4.88,172009.0
2016-07-27,4.915,4.985,4.8,4.81,557052.0
2016-07-28,4.795,4.91,4.795,4.8,447789.0
2016-07-29,4.79,4.92,4.755,4.91,359846.0
2016-08-02,4.885,4.915,4.705,4.725,321063.0
2016-08-03,4.85,5.14,4.805,5.1,445338.0
2016-08-04,5.06,5.105,4.97,4.985,221051.0
2016-08-05,5.005,5.005,4.905,4.945,137397.0
2016-08-08,5.035,5.2,5.0,5.13,425252.0
2016-08-09,5.135,5.18,5.08,5.12,536210.0
2016-08-10,5.16,5.175,5.055,5.095,251435.0
2016-08-11,5.115,5.21,5.095,5.105,343920.0
2016-08-12,5.16,5.25,5.095,5.22,172239.0
2016-08-15,5.295,5.4,5.265,5.355,258456.0
2016-08-16,5.35,5.38,5.29,5.29,299723.0
2016-08-17,5.26,5.265,5.125,5.2,340715.0
2016-08-18,5.265,5.275,5.205,5.205,317448.0
2016-08-19,5.205,5.225,5.095,5.11,232449.0
2016-08-22,5.03,5.03,4.93,4.99,261919.0
2016-08-23,4.955,5.105,4.945,5.05,264490.0
2016-08-24,5.065,5.065,4.85,4.87,301201.0
2016-08-25,4.85,4.945,4.81,4.88,170180.0
2016-08-26,4.885,5.045,4.855,4.885,314930.0
2016-08-29,4.845,4.915,4.825,4.835,194510.0
2016-08-30,4.85,4.96,4.765,4.78,529424.0
2016-08-31,4.725,4.77,4.64,4.68,351732.0
2016-09-01,4.635,4.73,4.605,4.68,214421.0
2016-09-02,4.74,4.785,4.645,4.675,292284.0
2016-09-06,4.66,4.715,4.645,4.655,504486.0
2016-09-07,4.66,4.71,4.585,4.59,785908.0
2016-09-08,4.64,4.79,4.605,4.78,2033981.0
2016-09-09,4.665,4.725,4.46,4.51,602459.0
2016-09-12,4.45,4.495,4.355,4.44,990711.0
2016-09-13,4.405,4.41,4.165,4.17,766280.0
2016-09-14,4.18,4.245,4.06,4.085,962836.0
2016-09-15,4.12,4.18,4.04,4.095,533250.0
2016-09-16,4.03,4.19,4.015,4.165,488458.0
2016-09-19,4.22,4.28,4.15,4.195,534631.0
2016-09-20,4.175,4.28,4.165,4.185,637566.0
2016-09-21,4.255,4.335,4.21,4.26,558980.0
2016-09-22,4.36,4.375,4.25,4.255,453759.0
2016-09-23,4.255,4.295,4.135,4.185,312003.0
2016-09-26,4.24,4.34,4.19,4.225,465921.0
2016-09-27,4.18,4.19,4.11,4.15,249003.0
2016-09-28,4.21,4.555,4.16,4.535,672263.0
2016-09-29,4.585,4.8,4.53,4.65,864787.0
2016-09-30,4.645,4.755,4.615,4.71,373326.0
2016-10-03,4.76,4.78,4.635,4.77,608023.0
2016-10-04,4.74,4.77,4.61,4.655,299865.0
2016-10-05,4.775,4.94,4.76,4.93,684315.0
2016-10-06,4.955,5.02,4.87,4.935,878315.0
2016-10-07,4.945,5.03,4.915,4.965,543726.0
2016-10-11,5.08,5.125,5.025,5.115,759600.0
2016-10-12,5.08,5.095,5.01,5.05,636614.0
2016-10-13,5.02,5.13,4.915,5.125,1142942.0
2016-10-14,5.145,5.165,5.02,5.075,464850.0
2016-10-17,5.065,5.12,5.02,5.11,552345.0
2016-10-18,5.175,5.215,5.13,5.18,286998.0
2016-10-19,5.245,5.425,5.23,5.355,679184.0
2016-10-20,5.31,5.335,5.24,5.335,476603.0
2016-10-21,5.315,5.425,5.315,5.335,314932.0
2016-10-24,5.34,5.34,5.14,5.22,373784.0
2016-10-25,5.215,5.315,5.215,5.275,566175.0
2016-10-26,5.19,5.22,5.005,5.11,628941.0
2016-10-27,5.15,5.205,5.095,5.125,156713.0
2016-10-28,5.13,5.185,5.04,5.11,333294.0
2016-10-31,5.03,5.08,5.0,5.025,729032.0
2016-11-01,5.06,5.11,4.93,5.11,479135.0
2016-11-02,4.97,5.05,4.87,4.935,420693.0
2016-11-03,4.96,5.025,4.89,4.92,171892.0
2016-11-04,4.91,4.91,4.765,4.815,207852.0
2016-11-07,4.88,4.98,4.85,4.98,186639.0
2016-11-08,4.975,4.98,4.85,4.89,194801.0
2016-11-09,4.85,4.975,4.85,4.895,309155.0
2016-11-10,4.855,4.915,4.755,4.815,272646.0
2016-11-11,4.685,4.795,4.625,4.785,351919.0
2016-11-14,4.755,4.835,4.67,4.835,180040.0
2016-11-15,4.905,5.03,4.895,5.02,181798.0
2016-11-16,5.005,5.015,4.87,4.935,219499.0
2016-11-17,4.975,5.015,4.8,4.805,563955.0
2016-11-18,4.81,4.89,4.765,4.795,223005.0
2016-11-21,4.92,5.25,4.905,5.245,544366.0
2016-11-22,5.24,5.305,5.13,5.24,253493.0
2016-11-23,5.155,5.225,5.105,5.16,191314.0
2016-11-24,5.155,5.21,5.11,5.13,94685.0
2016-11-25,5.095,5.125,5.025,5.025,237907.0
2016-11-28,5.085,5.085,4.91,4.94,196943.0
2016-11-29,4.795,4.795,4.63,4.645,365984.0
2016-11-30,5.05,5.505,4.995,5.325,1373969.0
2016-12-01,5.405,5.75,5.405,5.54,790238.0
2016-12-02,5.55,5.63,5.245,5.3,667529.0
2016-12-05,5.395,5.565,5.34,5.445,849678.0
2016-12-06,5.37,5.545,5.32,5.545,323536.0
2016-12-07,5.5,5.59,5.39,5.46,336178.0
2016-12-08,5.47,5.6,5.44,5.555,436024.0
2016-12-09,5.58,5.685,5.495,5.5,444385.0
2016-12-12,5.795,5.86,5.585,5.605,400920.0
2016-12-13,5.68,5.82,5.645,5.695,377526.0
2016-12-14,5.615,5.66,5.445,5.525,372324.0
2016-12-15,5.46,5.59,5.45,5.585,190299.0
2016-12-16,5.605,5.635,5.495,5.575,208205.0
2016-12-19,5.55,5.61,5.53,5.56,123077.0
2016-12-20,5.63,5.63,5.545,5.575,183848.0
2016-12-21,5.66,5.72,5.6,5.71,550156.0
2016-12-22,5.76,5.85,5.715,5.745,544895.0
2016-12-23,5.735,5.755,5.655,5.705,172254.0
2016-12-28,5.84,5.84,5.73,5.81,300965.0
2016-12-29,5.785,5.825,5.71,5.815,156888.0
2016-12-30,5.785,5.93,5.785,5.865,285031.0
2017-01-03,5.965,5.99,5.7,5.78,329777.0
2017-01-04,5.765,5.895,5.76,5.795,354270.0
2017-01-05,5.84,5.885,5.76,5.795,196908.0
2017-01-06,5.81,5.81,5.645,5.695,192948.0
2017-01-09,5.665,5.675,5.51,5.535,450841.0
2017-01-10,5.535,5.545,5.415,5.455,248083.0
2017-01-11,5.455,5.485,5.39,5.405,232391.0
2017-01-12,5.455,5.46,5.235,5.285,432248.0
2017-01-13,5.265,5.315,5.265,5.295,140574.0
2017-01-16,5.425,5.455,5.295,5.31,94339.0
2017-01-17,5.37,5.47,5.37,5.41,195145.0
2017-01-18,5.325,5.37,5.12,5.15,284974.0
2017-01-19,5.15,5.17,5.075,5.11,168299.0
2017-01-20,5.165,5.2,5.145,5.16,290831.0
2017-01-23,5.125,5.125,4.9,4.925,335327.0
2017-01-24,4.99,5.17,4.99,5.09,513238.0
2017-01-25,5.105,5.12,5.015,5.055,418922.0
2017-01-26,5.1,5.105,4.955,4.985,616964.0
2017-01-27,5.0,5.0,4.81,4.83,722321.0
2017-01-30,4.785,4.82,4.625,4.64,465673.0
2017-01-31,4.725,4.8,4.625,4.77,894662.0
2017-02-01,4.87,4.875,4.76,4.835,816227.0
2017-02-02,4.915,4.93,4.825,4.91,686534.0
2017-02-03,4.865,4.935,4.835,4.84,303543.0
2017-02-06,4.865,4.88,4.7,4.73,441631.0
2017-02-07,4.7,4.73,4.59,4.595,649764.0
2017-02-08,4.615,4.68,4.48,4.635,783062.0
2017-02-09,4.715,4.76,4.66,4.685,668162.0
2017-02-10,4.815,4.835,4.735,4.785,511620.0
2017-02-13,4.78,4.79,4.635,4.75,379601.0
2017-02-14,4.8,4.81,4.71,4.74,293192.0
2017-02-15,4.725,4.84,4.715,4.835,383797.0
2017-02-16,4.875,4.88,4.75,4.825,300893.0
2017-02-17,4.785,4.835,4.75,4.8,217959.0
2017-02-21,4.88,4.925,4.8,4.92,348559.0
2017-02-22,4.915,4.915,4.725,4.74,338474.0
2017-02-23,4.86,4.865,4.74,4.795,325999.0
2017-02-24,4.79,4.84,4.605,4.62,403181.0
2017-02-27,4.63,4.71,4.58,4.615,223451.0
2017-02-28,4.575,4.6,4.49,4.545,436521.0
2017-03-01,4.58,4.595,4.525,4.565,215611.0
2017-03-02,4.49,4.535,4.49,4.51,255562.0
2017-03-03,4.525,4.57,4.5,4.535,321809.0
2017-03-06,4.515,4.535,4.475,4.53,240177.0
2017-03-07,4.55,4.555,4.465,4.475,187102.0
2017-03-08,4.465,4.505,4.29,4.31,459743.0
2017-03-09,4.305,4.36,4.175,4.245,424891.0
2017-03-10,4.325,4.36,4.215,4.23,385710.0
2017-03-13,4.27,4.285,4.21,4.215,293191.0
2017-03-14,4.105,4.105,3.805,3.86,1712776.0
2017-03-15,3.935,4.01,3.925,4.0,880492.0
2017-03-16,4.025,4.045,3.925,3.935,707233.0
2017-03-17,3.97,3.975,3.825,3.825,773134.0
2017-03-20,3.825,3.855,3.76,3.79,296054.0
2017-03-21,3.835,3.84,3.68,3.695,516596.0
2017-03-22,3.655,3.77,3.555,3.765,596209.0
2017-03-23,3.765,3.845,3.705,3.81,672318.0
2017-03-24,3.85,3.895,3.765,3.865,441243.0
2017-03-27,3.845,3.865,3.75,3.85,435952.0
2017-03-28,3.885,4.175,3.885,4.075,1429226.0
2017-03-29,4.14,4.25,4.08,4.205,888013.0
2017-03-30,4.25,4.25,4.05,4.06,461572.0
2017-03-31,4.055,4.12,4.05,4.095,195357.0
2017-04-03,4.095,4.095,3.93,4.0,355329.0
2017-04-04,4.02,4.19,4.01,4.145,562871.0
2017-04-05,4.2,4.24,4.035,4.05,571249.0
2017-04-06,4.08,4.115,4.055,4.075,319122.0
2017-04-07,4.07,4.08,4.045,4.05,184692.0
2017-04-10,4.07,4.16,4.06,4.115,639848.0
2017-04-11,4.12,4.135,4.02,4.12,452268.0
2017-04-12,4.15,4.15,4.025,4.045,491648.0
2017-04-13,4.05,4.095,3.84,3.905,1041195.0
2017-04-17,3.905,3.92,3.8,3.835,336438.0
2017-04-18,3.805,3.965,3.795,3.895,965330.0
2017-04-19,3.915,3.985,3.8,3.835,872470.0
2017-04-20,3.86,3.92,3.8,3.815,340463.0
2017-04-21,3.815,3.85,3.74,3.835,273598.0
2017-04-24,3.84,3.87,3.73,3.745,385168.0
2017-04-25,3.76,3.795,3.705,3.785,392239.0
2017-04-26,3.75,3.82,3.665,3.675,364926.0
2017-04-27,3.625,3.675,3.56,3.62,617436.0
2017-04-28,3.66,3.705,3.595,3.62,421644.0
2017-05-01,3.64,3.64,3.545,3.58,293244.0
2017-05-02,3.55,3.62,3.505,3.525,382647.0
2017-05-03,3.51,3.605,3.505,3.6,258354.0
2017-05-04,3.54,3.555,3.445,3.48,477207.0
2017-05-05,3.48,3.69,3.45,3.57,1148852.0
2017-05-08,3.57,3.63,3.5,3.63,778746.0
2017-05-09,3.635,3.645,3.58,3.605,310587.0
2017-05-10,3.66,3.75,3.625,3.68,796461.0
2017-05-11,3.715,3.755,3.64,3.665,303131.0
2017-05-12,3.665,3.665,3.59,3.6,240483.0
2017-05-15,3.72,3.75,3.645,3.71,483516.0
2017-05-16,3.76,3.775,3.68,3.745,667709.0
2017-05-17,3.73,3.735,3.555,3.555,528368.0
2017-05-18,3.525,3.6,3.47,3.55,291924.0
2017-05-19,3.635,3.805,3.605,3.77,845146.0
2017-05-23,3.765,3.81,3.675,3.715,613971.0
2017-05-24,3.67,3.705,3.51,3.54,546403.0
2017-05-25,3.54,3.575,3.395,3.42,788976.0
2017-05-26,3.44,3.505,3.44,3.46,336625.0
2017-05-29,3.48,3.48,3.425,3.435,146586.0
2017-05-30,3.445,3.445,3.29,3.31,431956.0
2017-05-31,3.265,3.27,3.135,3.22,577818.0
2017-06-01,3.26,3.355,3.205,3.27,340628.0
2017-06-02,3.0,3.075,2.92,3.01,3423927.0
2017-06-05,2.97,3.005,2.9,2.91,1711416.0
2017-06-06,2.91,2.975,2.865,2.955,997023.0
2017-06-07,2.93,2.96,2.76,2.805,1271458.0
2017-06-08,2.765,2.84,2.705,2.765,1888509.0
2017-06-09,2.75,2.895,2.74,2.875,1715265.0
2017-06-12,2.925,2.94,2.865,2.885,633437.0
2017-06-13,2.875,2.915,2.845,2.895,723760.0
2017-06-14,2.88,2.88,2.755,2.76,889033.0
2017-06-15,2.75,2.785,2.665,2.675,667207.0
2017-06-16,2.685,2.75,2.64,2.75,430885.0
2017-06-19,2.77,2.78,2.66,2.675,714170.0
2017-06-20,2.615,2.615,2.525,2.585,1140236.0
2017-06-21,2.63,2.635,2.44,2.45,1801634.0
2017-06-22,2.49,2.515,2.39,2.405,1284178.0
2017-06-23,2.43,2.535,2.4,2.525,1065771.0
2017-06-26,2.555,2.555,2.455,2.525,619615.0
2017-06-27,2.56,2.665,2.55,2.59,1029930.0
2017-06-28,2.605,2.635,2.56,2.615,626031.0
2017-06-29,2.655,2.76,2.64,2.695,1042636.0
2017-06-30,2.735,2.8,2.715,2.755,574012.0
2017-07-04,2.82,2.83,2.76,2.76,355597.0
2017-07-05,2.75,2.755,2.59,2.69,958834.0
2017-07-06,2.73,2.76,2.63,2.64,657381.0
2017-07-07,2.61,2.645,2.52,2.58,495987.0
2017-07-10,2.565,2.605,2.535,2.59,461235.0
2017-07-11,2.59,2.615,2.535,2.57,424160.0
2017-07-12,2.6,2.67,2.555,2.645,1011870.0
2017-07-13,2.635,2.74,2.615,2.71,646121.0
2017-07-14,2.72,2.74,2.685,2.72,477716.0
2017-07-17,2.725,2.77,2.715,2.76,320178.0
2017-07-18,2.765,2.805,2.725,2.755,412905.0
2017-07-19,2.755,2.83,2.75,2.805,985520.0
2017-07-20,2.835,2.845,2.73,2.75,608100.0
2017-07-21,2.725,2.73,2.65,2.65,326434.0
2017-07-24,2.67,2.69,2.64,2.64,402825.0
2017-07-25,2.655,2.775,2.65,2.75,1025143.0
2017-07-26,2.77,2.815,2.73,2.805,915215.0
2017-07-27,2.76,2.82,2.735,2.75,3055163.0
2017-07-28,2.755,2.78,2.735,2.755,1038119.0
2017-07-31,2.745,2.745,2.62,2.675,1511717.0
2017-08-01,2.645,2.645,2.545,2.555,1358794.0
2017-08-02,2.56,2.585,2.42,2.455,1778886.0
2017-08-03,2.47,2.49,2.36,2.38,1800777.0
2017-08-04,2.41,2.43,2.36,2.405,629665.0
2017-08-08,2.39,2.4,2.34,2.355,814672.0
2017-08-09,2.36,2.365,2.165,2.215,2308330.0
2017-08-10,2.255,2.295,2.19,2.25,1222733.0
2017-08-11,2.28,2.39,2.25,2.37,967733.0
2017-08-14,2.405,2.415,2.305,2.315,763808.0
2017-08-15,2.315,2.34,2.285,2.34,230546.0
2017-08-16,2.365,2.38,2.32,2.34,586304.0
2017-08-17,2.355,2.375,2.32,2.35,1055626.0
2017-08-18,2.39,2.39,2.32,2.325,1347146.0
2017-08-21,2.34,2.37,2.325,2.355,525993.0
2017-08-22,2.36,2.42,2.355,2.41,728082.0
2017-08-23,2.415,2.485,2.38,2.47,675018.0
2017-08-24,2.465,2.485,2.42,2.45,369986.0
2017-08-25,2.465,2.495,2.45,2.49,658636.0
2017-08-28,2.5,2.505,2.38,2.42,808610.0
2017-08-29,2.41,2.41,2.35,2.39,939685.0
2017-08-30,2.4,2.4,2.355,2.365,701653.0
2017-08-31,2.39,2.445,2.375,2.43,1291897.0
2017-09-01,2.43,2.435,2.38,2.4,810090.0
2017-09-05,2.43,2.47,2.415,2.42,536910.0
2017-09-06,2.445,2.495,2.43,2.445,838101.0
2017-09-07,2.445,2.45,2.41,2.43,531797.0
2017-09-08,2.425,2.425,2.33,2.365,683732.0
2017-09-11,2.365,2.39,2.345,2.355,475126.0
2017-09-12,2.36,2.455,2.355,2.435,1372059.0
2017-09-13,2.46,2.525,2.455,2.525,1595533.0
2017-09-14,2.555,2.64,2.505,2.525,1255802.0
2017-09-15,2.535,2.535,2.485,2.495,489651.0
2017-09-18,2.495,2.53,2.465,2.495,554637.0
2017-09-19,2.495,2.52,2.465,2.5,834320.0
2017-09-20,2.51,2.615,2.51,2.6,856099.0
2017-09-21,2.59,2.645,2.555,2.635,774614.0
2017-09-22,2.635,2.69,2.6,2.65,727512.0
2017-09-25,2.705,2.845,2.705,2.81,2051209.0
2017-09-26,2.815,2.845,2.745,2.81,863743.0
2017-09-27,2.845,2.85,2.73,2.81,880902.0
2017-09-28,2.83,2.865,2.745,2.795,608091.0
2017-09-29,2.795,2.795,2.745,2.76,349030.0
2017-10-02,2.69,2.73,2.575,2.7,852897.0
2017-10-03,2.7,2.76,2.695,2.725,362727.0
2017-10-04,2.73,2.735,2.63,2.655,652262.0
2017-10-05,2.69,2.735,2.67,2.695,481827.0
2017-10-06,2.645,2.665,2.585,2.6,816614.0
2017-10-10,2.63,2.665,2.6,2.605,437133.0
2017-10-11,2.625,2.625,2.56,2.585,449339.0
2017-10-12,2.57,2.57,2.53,2.54,641455.0
2017-10-13,2.595,2.6,2.56,2.575,536773.0
2017-10-16,2.6,2.63,2.525,2.535,920161.0
2017-10-17,2.54,2.55,2.49,2.515,648960.0
2017-10-18,2.52,2.55,2.485,2.485,713201.0
2017-10-19,2.485,2.5,2.455,2.49,633616.0
2017-10-20,2.485,2.49,2.45,2.48,796791.0
2017-10-23,2.485,2.505,2.435,2.445,623501.0
2017-10-24,2.455,2.475,2.415,2.45,621584.0
2017-10-25,2.445,2.465,2.39,2.41,877576.0
2017-10-26,2.415,2.445,2.385,2.435,906584.0
2017-10-27,2.425,2.635,2.41,2.62,1924228.0
2017-10-30,2.645,2.765,2.645,2.745,1281406.0
2017-10-31,2.75,2.85,2.69,2.825,1128065.0
2017-11-01,2.88,2.98,2.855,2.905,1583660.0
2017-11-02,2.915,2.935,2.855,2.875,468318.0
2017-11-03,2.87,2.985,2.855,2.975,1146302.0
2017-11-06,3.015,3.2,3.015,3.185,1908714.0
2017-11-07,3.21,3.23,3.07,3.17,1548277.0
2017-11-08,3.13,3.15,2.945,3.045,2662042.0
2017-11-09,3.03,3.15,3.005,3.105,776482.0
2017-11-10,3.1,3.135,3.005,3.015,775915.0
2017-11-13,3.015,3.055,2.94,2.965,690083.0
2017-11-14,2.94,2.945,2.79,2.81,1182550.0
2017-11-15,2.77,2.84,2.71,2.765,1494757.0
2017-11-16,2.78,2.885,2.755,2.755,1354719.0
2017-11-17,2.815,2.905,2.81,2.865,1078792.0
2017-11-20,2.9,2.9,2.77,2.77,1132497.0
2017-11-21,2.79,2.825,2.72,2.725,792319.0
2017-11-22,2.785,2.84,2.74,2.77,1067123.0
2017-11-23,2.77,2.81,2.77,2.8,351160.0
2017-11-24,2.845,2.905,2.805,2.875,1688776.0
2017-11-27,2.84,2.845,2.765,2.775,1085470.0
2017-11-28,2.77,2.805,2.745,2.8,627949.0
2017-11-29,2.775,2.83,2.725,2.775,989893.0
2017-11-30,2.825,2.935,2.82,2.935,1264271.0
2017-12-01,2.985,3.085,2.985,3.015,1308841.0
2017-12-04,2.995,3.005,2.92,2.95,850415.0
2017-12-05,2.955,2.98,2.925,2.95,647794.0
2017-12-06,2.92,2.92,2.815,2.825,1733548.0
2017-12-07,2.83,2.86,2.815,2.825,504233.0
2017-12-08,2.88,2.885,2.815,2.85,544585.0
2017-12-11,2.87,2.91,2.85,2.89,552312.0
2017-12-12,2.93,2.95,2.86,2.885,925604.0
2017-12-13,2.915,2.915,2.79,2.805,997191.0
2017-12-14,2.775,2.805,2.72,2.725,1429205.0
2017-12-15,2.74,2.77,2.72,2.725,622842.0
2017-12-18,2.745,2.76,2.69,2.725,711862.0
2017-12-19,2.745,2.755,2.7,2.72,492573.0
2017-12-20,2.73,2.88,2.695,2.84,1302677.0
2017-12-21,2.825,2.915,2.77,2.91,986115.0
2017-12-22,2.91,2.915,2.85,2.88,565195.0
2017-12-27,2.92,2.995,2.89,2.99,987459.0
2017-12-28,2.99,3.06,2.975,3.06,504631.0
2017-12-29,3.075,3.095,3.02,3.04,648189.0
2018-01-02,3.04,3.05,2.995,3.035,707565.0
2018-01-03,3.05,3.125,3.04,3.085,1024917.0
2018-01-04,3.095,3.1,3.03,3.09,914189.0
2018-01-05,3.055,3.055,2.93,2.935,1340994.0
2018-01-08,2.945,2.96,2.82,2.845,1239478.0
2018-01-09,2.86,2.97,2.85,2.945,951245.0
2018-01-10,2.98,2.99,2.89,2.91,990941.0
2018-01-11,2.935,3.12,2.915,2.995,2407808.0
2018-01-12,2.99,3.07,2.95,2.99,1125075.0
2018-01-15,2.995,3.0,2.945,2.99,653956.0
2018-01-16,2.99,2.995,2.84,2.885,1060037.0
2018-01-17,2.905,2.905,2.825,2.89,634643.0
2018-01-18,2.945,2.965,2.845,2.86,518185.0
2018-01-19,2.82,2.825,2.75,2.815,744383.0
2018-01-22,2.825,2.87,2.78,2.84,526489.0
2018-01-23,2.875,3.005,2.82,2.98,2258763.0
2018-01-24,2.975,3.0,2.915,2.97,914961.0
2018-01-25,3.01,3.035,2.88,2.89,968940.0
2018-01-26,2.915,2.935,2.885,2.885,619666.0
2018-01-29,2.855,2.89,2.82,2.85,585319.0
2018-01-30,2.825,2.83,2.745,2.755,772707.0
2018-01-31,2.775,2.795,2.705,2.74,657510.0
2018-02-01,2.765,2.78,2.695,2.715,628901.0
2018-02-02,2.69,2.705,2.55,2.63,1338865.0
2018-02-05,2.565,2.68,2.54,2.62,1087899.0
2018-02-06,2.545,2.69,2.54,2.685,838680.0
2018-02-07,2.695,2.715,2.575,2.59,787248.0
2018-02-08,2.59,2.595,2.47,2.49,1181683.0
2018-02-09,2.48,2.53,2.385,2.505,1276515.0
2018-02-12,2.575,2.63,2.56,2.59,661622.0
2018-02-13,2.565,2.565,2.48,2.5,592071.0
2018-02-14,2.47,2.565,2.44,2.565,642517.0
2018-02-15,2.535,2.545,2.485,2.505,610668.0
2018-02-16,2.515,2.535,2.485,2.53,841085.0
2018-02-20,2.515,2.605,2.51,2.565,762262.0
2018-02-21,2.56,2.63,2.54,2.59,303577.0
2018-02-22,2.59,2.665,2.58,2.6,423332.0
2018-02-23,2.63,2.68,2.595,2.68,464550.0
2018-02-26,2.665,2.72,2.635,2.665,512792.0
2018-02-27,2.67,2.705,2.565,2.565,376198.0
2018-02-28,2.58,2.59,2.52,2.52,644656.0
2018-03-01,2.52,2.525,2.45,2.51,962272.0
2018-03-02,2.465,2.55,2.465,2.52,672370.0
2018-03-05,2.52,2.595,2.52,2.53,610202.0
2018-03-06,2.55,2.605,2.495,2.51,581436.0
2018-03-07,2.48,2.52,2.455,2.5,423627.0
2018-03-08,2.51,2.565,2.435,2.54,699969.0
2018-03-09,2.575,2.615,2.555,2.58,419692.0
2018-03-12,2.585,2.585,2.52,2.54,533734.0
2018-03-13,2.55,2.585,2.54,2.55,395958.0
2018-03-14,2.58,2.58,2.51,2.54,537453.0
2018-03-15,2.555,2.65,2.525,2.645,857096.0
2018-03-16,2.66,2.765,2.62,2.755,1278775.0
2018-03-19,2.755,2.755,2.65,2.67,610562.0
2018-03-20,2.705,2.785,2.7,2.765,959331.0
2018-03-21,2.765,2.85,2.7,2.83,2270088.0
2018-03-22,2.805,2.805,2.71,2.725,1088392.0
2018-03-23,2.745,2.775,2.675,2.695,821830.0
2018-03-26,2.73,2.75,2.665,2.69,530521.0
2018-03-27,2.71,2.725,2.665,2.68,615888.0
2018-03-28,2.685,2.685,2.62,2.62,1047189.0
2018-03-29,2.635,2.66,2.62,2.66,247140.0
2018-04-02,2.65,2.66,2.575,2.6,693382.0
2018-04-03,2.6,2.61,2.575,2.605,541460.0
2018-04-04,2.57,2.61,2.54,2.595,613758.0
2018-04-05,2.605,2.775,2.6,2.765,1581438.0
2018-04-06,2.75,2.785,2.675,2.705,613199.0
2018-04-09,2.73,2.76,2.675,2.675,436322.0
2018-04-10,2.74,2.815,2.715,2.815,908527.0
2018-04-11,2.83,2.885,2.805,2.825,881893.0
2018-04-12,2.82,2.86,2.785,2.86,556627.0
2018-04-13,2.875,2.905,2.87,2.885,605898.0
2018-04-16,2.88,2.885,2.8,2.805,731354.0
2018-04-17,2.795,2.905,2.75,2.9,977428.0
2018-04-18,2.96,3.115,2.955,3.115,2098825.0
2018-04-19,3.17,3.205,3.09,3.125,1328439.0
2018-04-20,3.1,3.16,3.06,3.14,809751.0
2018-04-23,3.14,3.28,3.125,3.265,1030523.0
2018-04-24,3.29,3.315,3.155,3.175,1159336.0
2018-04-25,3.17,3.24,3.15,3.235,1114524.0
2018-04-26,3.24,3.285,3.21,3.225,734459.0
2018-04-27,3.24,3.255,3.225,3.23,674936.0
2018-04-30,3.21,3.225,3.175,3.19,834726.0
2018-05-01,3.17,3.2,3.135,3.15,505803.0
2018-05-02,3.17,3.31,3.165,3.255,1112270.0
2018-05-03,3.255,3.265,3.19,3.215,567466.0
2018-05-04,3.225,3.3,3.195,3.295,937076.0
2018-05-07,3.345,3.405,3.29,3.305,1075798.0
2018-05-08,3.305,3.37,3.22,3.35,643259.0
2018-05-09,3.41,3.49,3.385,3.41,1294382.0
2018-05-10,3.435,3.455,3.38,3.44,594251.0
2018-05-11,3.465,3.54,3.37,3.375,1417302.0
2018-05-14,3.39,3.455,3.39,3.425,443064.0
2018-05-15,3.44,3.45,3.39,3.39,577468.0
2018-05-16,3.4,3.48,3.37,3.45,528003.0
2018-05-17,3.48,3.51,3.43,3.455,691529.0
2018-05-18,3.465,3.51,3.455,3.495,425082.0
2018-05-22,3.56,3.625,3.45,3.52,2378883.0
2018-05-23,3.49,3.555,3.46,3.51,653764.0
2018-05-24,3.475,3.49,3.425,3.45,630403.0
2018-05-25,3.385,3.385,3.225,3.275,1291301.0
2018-05-28,3.165,3.295,3.145,3.245,680758.0
2018-05-29,3.27,3.315,3.21,3.23,636715.0
2018-05-30,3.275,3.38,3.24,3.37,676433.0
2018-05-31,3.335,3.34,3.25,3.26,790034.0
2018-06-01,3.255,3.28,3.185,3.2,524796.0
2018-06-04,3.19,3.21,3.125,3.155,66400.0
2018-06-05,3.155,3.255,3.13,3.235,435421.0
2018-06-06,3.25,3.275,3.205,3.25,418240.0
2018-06-07,3.275,3.33,3.255,3.305,329061.0
2018-06-08,3.31,3.31,3.205,3.23,377089.0
2018-06-11,3.205,3.23,3.18,3.23,498767.0
2018-06-12,3.23,3.335,3.21,3.305,574089.0
2018-06-13,3.305,3.33,3.255,3.255,281669.0
2018-06-14,3.28,3.285,3.21,3.225,359967.0
2018-06-15,3.215,3.235,3.105,3.16,687856.0
2018-06-18,3.16,3.24,3.13,3.2,395583.0
2018-06-19,3.16,3.2,3.135,3.19,461398.0
2018-06-20,3.215,3.25,3.19,3.225,383002.0
2018-06-21,3.225,3.25,3.145,3.155,508198.0
2018-06-22,3.215,3.34,3.205,3.33,876665.0
2018-06-25,3.34,3.36,3.26,3.295,457609.0
2018-06-26,3.33,3.38,3.275,3.38,336644.0
2018-06-27,3.405,3.47,3.405,3.42,630770.0
2018-06-28,3.435,3.47,3.38,3.41,434443.0
2018-06-29,3.445,3.525,3.445,3.45,934363.0
2018-07-03,3.485,3.495,3.405,3.405,588309.0
2018-07-04,3.42,3.47,3.41,3.455,187854.0
2018-07-05,3.475,3.475,3.425,3.46,233767.0
2018-07-06,3.435,3.52,3.43,3.495,333518.0
2018-07-09,3.505,3.525,3.405,3.48,359417.0
2018-07-10,3.48,3.545,3.47,3.505,571707.0
2018-07-11,3.475,3.51,3.41,3.43,434823.0
2018-07-12,3.45,3.475,3.385,3.475,388353.0
2018-07-13,3.475,3.55,3.47,3.53,325532.0
2018-07-16,3.47,3.495,3.4,3.46,534955.0
2018-07-17,3.435,3.47,3.42,3.47,308244.0
2018-07-18,3.435,3.45,3.41,3.445,322007.0
2018-07-19,3.435,3.47,3.38,3.425,704096.0
2018-07-20,3.43,3.435,3.395,3.4,313516.0
2018-07-23,3.425,3.435,3.335,3.355,392131.0
2018-07-24,3.36,3.405,3.35,3.385,371315.0
2018-07-25,3.405,3.445,3.375,3.445,295288.0
2018-07-26,3.43,3.48,3.42,3.45,237839.0
2018-07-27,3.445,3.46,3.405,3.42,277072.0
2018-07-30,3.47,3.47,3.41,3.41,258937.0
2018-07-31,3.395,3.44,3.35,3.36,313528.0
2018-08-01,3.345,3.36,3.285,3.35,483539.0
2018-08-02,3.395,3.455,3.35,3.41,449276.0
2018-08-03,3.43,3.44,3.365,3.405,296556.0
2018-08-07,3.405,3.43,3.3,3.315,560374.0
2018-08-08,3.31,3.32,3.225,3.285,690703.0
2018-08-09,3.275,3.32,3.275,3.3,215610.0
2018-08-10,3.3,3.36,3.27,3.335,279589.0
2018-08-13,3.335,3.335,3.235,3.235,329492.0
2018-08-14,3.245,3.3,3.21,3.24,352196.0
2018-08-15,3.21,3.22,3.095,3.125,1068834.0
2018-08-16,3.135,3.17,3.11,3.125,537834.0
2018-08-17,3.15,3.17,3.1,3.14,419308.0
2018-08-20,3.14,3.21,3.135,3.2,268017.0
2018-08-21,3.24,3.315,3.22,3.27,344603.0
2018-08-22,3.325,3.36,3.315,3.325,345850.0
2018-08-23,3.325,3.38,3.325,3.365,257781.0
2018-08-24,3.395,3.43,3.39,3.41,314978.0
2018-08-27,3.41,3.435,3.395,3.405,255414.0
2018-08-28,3.395,3.43,3.35,3.415,373139.0
2018-08-29,3.42,3.445,3.395,3.445,417763.0
2018-08-30,3.445,3.46,3.255,3.35,670680.0
2018-08-31,3.29,3.315,3.23,3.3,460013.0
2018-09-04,3.325,3.335,3.19,3.195,494110.0
2018-09-05,3.18,3.195,3.125,3.18,666687.0
2018-09-06,3.18,3.215,3.155,3.17,274064.0
2018-09-07,3.16,3.23,3.11,3.22,327797.0
2018-09-10,3.23,3.26,3.16,3.16,530447.0
2018-09-11,3.16,3.22,3.12,3.205,525684.0
2018-09-12,3.24,3.275,3.21,3.21,260109.0
2018-09-13,3.215,3.235,3.18,3.19,262659.0
2018-09-14,3.195,3.215,3.16,3.16,351048.0
2018-09-17,3.19,3.195,3.14,3.155,522189.0
2018-09-18,3.19,3.23,3.16,3.22,350315.0
2018-09-19,3.23,3.285,3.215,3.25,290959.0
2018-09-20,3.28,3.285,3.165,3.19,266408.0
2018-09-21,3.195,3.21,3.18,3.185,460819.0
2018-09-24,3.255,3.285,3.235,3.24,687274.0
2018-09-25,3.275,3.315,3.265,3.315,372639.0
2018-09-26,3.29,3.335,3.255,3.255,361872.0
2018-09-27,3.29,3.325,3.245,3.32,362873.0
2018-09-28,3.315,3.45,3.275,3.39,836066.0
2018-10-01,3.465,3.495,3.41,3.46,559899.0
2018-10-02,3.475,3.49,3.415,3.45,246538.0
2018-10-03,3.46,3.46,3.405,3.43,518689.0
2018-10-04,3.41,3.435,3.32,3.34,718180.0
2018-10-05,3.34,3.34,3.175,3.2,890752.0
2018-10-09,3.195,3.255,3.155,3.225,617713.0
2018-10-10,3.205,3.215,3.03,3.06,1161037.0
2018-10-11,3.01,3.1,2.94,2.94,1038263.0
2018-10-12,3.03,3.045,2.945,2.97,647897.0
2018-10-15,2.99,3.005,2.89,2.915,863990.0
2018-10-16,2.925,2.965,2.895,2.945,631535.0
2018-10-17,2.945,2.945,2.795,2.795,957290.0
2018-10-18,2.765,2.78,2.715,2.73,444044.0
2018-10-19,2.735,2.82,2.735,2.775,544412.0
2018-10-22,2.785,2.795,2.715,2.725,431430.0
2018-10-23,2.68,2.69,2.595,2.645,998474.0
2018-10-24,2.69,2.69,2.46,2.485,1984549.0
2018-10-25,2.53,2.595,2.505,2.585,834264.0
2018-10-26,2.545,2.61,2.505,2.57,644068.0
2018-10-29,2.595,2.615,2.425,2.47,562111.0
2018-10-30,2.445,2.48,2.37,2.425,705375.0
2018-10-31,2.46,2.58,2.46,2.495,517337.0
2018-11-01,2.505,2.56,2.47,2.505,620425.0
2018-11-02,2.49,2.495,2.215,2.255,2124637.0
2018-11-05,2.235,2.35,2.22,2.31,692130.0
2018-11-06,2.35,2.39,2.31,2.35,542707.0
2018-11-07,2.38,2.405,2.335,2.37,439082.0
2018-11-08,2.37,2.37,2.245,2.255,570622.0
2018-11-09,2.22,2.23,2.065,2.085,1211084.0
2018-11-12,2.15,2.15,2.03,2.055,829657.0
2018-11-13,2.035,2.065,1.9,1.92,1352295.0
2018-11-14,1.965,1.99,1.925,1.985,904947.0
2018-11-15,1.995,2.035,1.965,2.035,711790.0
2018-11-16,2.055,2.085,1.985,2.04,791725.0
2018-11-19,2.04,2.075,1.975,2.05,621732.0
2018-11-20,2.005,2.015,1.925,1.95,882026.0
2018-11-21,1.97,2.055,1.96,2.005,1053263.0
2018-11-22,1.945,1.99,1.93,1.975,522823.0
2018-11-23,1.925,1.925,1.84,1.88,1253381.0
2018-11-26,1.905,1.925,1.825,1.825,627903.0
2018-11-27,1.83,1.83,1.605,1.7,1518350.0
2018-11-28,1.67,1.745,1.63,1.675,1228960.0
2018-11-29,1.685,1.77,1.625,1.75,1173632.0
2018-11-30,1.735,1.735,1.66,1.68,627746.0
2018-12-03,1.79,1.925,1.765,1.895,1400190.0
2018-12-04,1.98,2.025,1.795,1.795,1149581.0
2018-12-05,1.815,1.925,1.77,1.925,507861.0
2018-12-06,1.835,1.875,1.79,1.84,639987.0
2018-12-07,1.79,1.875,1.66,1.69,3037916.0
2018-12-10,1.665,1.685,1.54,1.57,1035879.0
2018-12-11,1.59,1.62,1.495,1.54,1023505.0
2018-12-12,1.57,1.645,1.54,1.57,967640.0
2018-12-13,1.57,1.62,1.535,1.595,793649.0
2018-12-14,1.495,1.575,1.43,1.455,1675592.0
2018-12-17,1.44,1.455,1.36,1.365,1324515.0
2018-12-18,1.345,1.345,1.27,1.27,1465701.0
2018-12-19,1.27,1.385,1.245,1.355,1801253.0
2018-12-20,1.335,1.38,1.29,1.31,738793.0
2018-12-21,1.3,1.345,1.26,1.275,1049560.0
2018-12-24,1.255,1.26,1.17,1.195,626362.0
2018-12-27,1.255,1.275,1.17,1.255,732829.0
2018-12-28,1.27,1.42,1.26,1.38,667901.0
2018-12-31,1.395,1.465,1.355,1.45,499356.0
2019-01-02,1.405,1.6,1.385,1.53,680060.0
2019-01-03,1.55,1.585,1.49,1.545,486218.0
2019-01-04,1.595,1.67,1.575,1.63,592959.0
2019-01-07,1.68,1.68,1.525,1.565,943801.0
2019-01-08,1.595,1.61,1.485,1.515,541263.0
2019-01-09,1.57,1.57,1.48,1.53,766138.0
2019-01-10,1.51,1.585,1.485,1.565,654158.0
2019-01-11,1.555,1.575,1.525,1.565,213773.0
2019-01-14,1.545,1.585,1.515,1.53,217952.0
2019-01-15,1.545,1.57,1.535,1.555,410679.0
2019-01-16,1.555,1.565,1.525,1.555,430186.0
2019-01-17,1.55,1.585,1.55,1.565,419460.0
2019-01-18,1.55,1.62,1.55,1.62,628743.0
2019-01-21,1.635,1.65,1.59,1.61,240297.0
2019-01-22,1.59,1.595,1.485,1.49,565888.0
2019-01-23,1.505,1.51,1.4,1.425,472696.0
2019-01-24,1.425,1.48,1.38,1.48,956433.0
2019-01-25,1.48,1.5,1.425,1.43,380056.0
2019-01-28,1.42,1.42,1.345,1.415,790139.0
2019-01-29,1.425,1.44,1.4,1.415,331379.0
2019-01-30,1.425,1.47,1.4,1.45,676918.0
2019-01-31,1.465,1.485,1.415,1.43,883797.0
2019-02-01,1.43,1.44,1.405,1.415,280297.0
2019-02-04,1.415,1.42,1.38,1.395,384100.0
2019-02-05,1.4,1.4,1.355,1.36,397306.0
2019-02-06,1.36,1.4,1.335,1.365,383615.0
2019-02-07,1.365,1.365,1.275,1.3,586104.0
2019-02-08,1.295,1.3,1.255,1.28,492996.0
2019-02-11,1.28,1.34,1.255,1.32,476029.0
2019-02-12,1.335,1.38,1.335,1.345,344317.0
2019-02-13,1.365,1.415,1.355,1.38,676602.0
2019-02-14,1.38,1.445,1.36,1.425,469795.0
2019-02-15,1.46,1.575,1.46,1.575,1109305.0
2019-02-19,1.555,1.59,1.53,1.565,485538.0
2019-02-20,1.55,1.61,1.525,1.575,377149.0
2019-02-21,1.575,1.61,1.555,1.59,396154.0
2019-02-22,1.585,1.63,1.565,1.57,571108.0
2019-02-25,1.545,1.575,1.52,1.54,686009.0
2019-02-26,1.535,1.59,1.535,1.575,342360.0
2019-02-27,1.595,1.71,1.585,1.65,581355.0
2019-02-28,1.655,1.655,1.565,1.575,757624.0
2019-03-01,1.55,1.63,1.525,1.55,812200.0
2019-03-04,1.545,1.565,1.45,1.505,1067270.0
2019-03-05,1.49,1.51,1.43,1.5,536973.0
2019-03-06,1.485,1.49,1.44,1.45,766657.0
2019-03-07,1.48,1.48,1.39,1.4,643372.0
2019-03-08,1.36,1.405,1.315,1.39,724957.0
2019-03-11,1.4,1.44,1.37,1.385,515106.0
2019-03-12,1.39,1.48,1.39,1.45,654134.0
2019-03-13,1.47,1.525,1.46,1.525,552016.0
2019-03-14,1.52,1.535,1.49,1.505,254817.0
2019-03-15,1.485,1.51,1.45,1.45,425496.0
2019-03-18,1.45,1.535,1.445,1.535,702415.0
2019-03-19,1.545,1.595,1.52,1.535,734210.0
2019-03-20,1.585,1.78,1.55,1.78,2632643.0
2019-03-21,1.79,1.865,1.74,1.855,1205383.0
2019-03-22,1.82,1.835,1.69,1.73,1474959.0
2019-03-25,1.655,1.72,1.63,1.655,846442.0
2019-03-26,1.715,1.8,1.695,1.79,732130.0
2019-03-27,1.795,1.85,1.72,1.74,691534.0
2019-03-28,1.73,1.79,1.7,1.77,525797.0
2019-03-29,1.8,1.85,1.775,1.79,729702.0
2019-04-01,1.83,1.835,1.78,1.8,357305.0
2019-04-02,1.81,1.81,1.775,1.775,481474.0
2019-04-03,1.79,1.79,1.695,1.715,731033.0
2019-04-04,1.715,1.82,1.69,1.81,620511.0
2019-04-05,1.81,1.96,1.81,1.945,1186883.0
2019-04-08,1.985,2.125,1.98,2.115,1688904.0
2019-04-09,2.115,2.12,2.015,2.075,510217.0
2019-04-10,2.085,2.12,2.04,2.095,951818.0
2019-04-11,2.06,2.18,2.06,2.135,729704.0
2019-04-12,2.21,2.28,2.155,2.27,1537299.0
2019-04-15,2.26,2.3,2.22,2.26,653992.0
2019-04-16,2.28,2.285,2.19,2.25,560106.0
2019-04-17,2.25,2.265,2.145,2.16,1431037.0
2019-04-18,2.165,2.2,2.105,2.165,441113.0
2019-04-22,2.205,2.32,2.205,2.25,863846.0
2019-04-23,2.27,2.32,2.23,2.305,952335.0
2019-04-24,2.3,2.305,2.2,2.21,618603.0
2019-04-25,2.21,2.23,2.16,2.17,286569.0
2019-04-26,2.145,2.145,2.02,2.08,1020258.0
2019-04-29,2.06,2.135,2.045,2.105,287309.0
2019-04-30,2.16,2.16,2.055,2.075,294430.0
2019-05-01,2.06,2.075,1.955,1.965,863230.0
2019-05-02,1.905,1.945,1.865,1.9,609688.0
2019-05-03,1.915,1.98,1.88,1.955,444600.0
2019-05-06,1.905,2.025,1.9,2.015,409825.0
2019-05-07,1.985,1.985,1.905,1.935,311630.0
2019-05-08,1.935,2.055,1.935,2.015,509688.0
2019-05-09,1.995,2.035,1.955,2.02,454475.0
2019-05-10,2.015,2.065,1.94,2.025,452083.0
2019-05-13,2.075,2.085,1.885,1.905,790115.0
2019-05-14,1.935,1.985,1.915,1.985,404107.0
2019-05-15,1.965,2.02,1.935,1.98,302691.0
2019-05-16,2.005,2.04,1.965,1.995,206287.0
2019-05-17,1.985,1.985,1.915,1.92,247079.0
2019-05-21,1.92,1.965,1.915,1.955,139965.0
2019-05-22,1.935,1.935,1.845,1.845,532800.0
2019-05-23,1.775,1.775,1.68,1.76,783667.0
2019-05-24,1.78,1.8,1.715,1.775,374273.0
2019-05-27,1.775,1.835,1.755,1.825,162971.0
2019-05-28,1.825,1.86,1.805,1.82,209613.0
2019-05-29,1.77,1.84,1.705,1.72,583253.0
2019-05-30,1.73,1.76,1.65,1.68,506219.0
2019-05-31,1.635,1.67,1.61,1.65,277855.0
2019-06-03,1.675,1.695,1.62,1.64,241490.0
2019-06-04,1.66,1.715,1.655,1.69,256492.0
2019-06-05,1.68,1.68,1.575,1.6,550087.0
2019-06-06,1.61,1.64,1.575,1.62,266750.0
2019-06-07,1.63,1.63,1.6,1.61,284904.0
2019-06-10,1.61,1.635,1.575,1.61,371541.0
2019-06-11,1.63,1.655,1.6,1.6,148493.0
2019-06-12,1.57,1.595,1.51,1.52,430512.0
2019-06-13,1.57,1.58,1.51,1.535,317464.0
2019-06-14,1.535,1.54,1.495,1.495,180592.0
2019-06-17,1.495,1.55,1.495,1.54,240881.0
2019-06-18,1.54,1.67,1.535,1.655,356939.0
2019-06-19,1.67,1.69,1.62,1.69,389672.0
2019-06-20,1.73,1.78,1.7,1.735,388826.0
2019-06-21,1.75,1.76,1.69,1.715,186491.0
2019-06-24,1.715,1.74,1.69,1.73,200337.0
2019-06-25,1.715,1.715,1.68,1.68,205897.0
2019-06-26,1.73,1.78,1.715,1.75,293395.0
2019-06-27,1.75,1.75,1.655,1.66,206807.0
2019-06-28,1.665,1.665,1.6,1.605,186044.0
2019-07-02,1.605,1.675,1.495,1.56,723616.0
2019-07-03,1.56,1.56,1.515,1.515,429381.0
2019-07-04,1.52,1.52,1.495,1.505,198825.0
2019-07-05,1.515,1.52,1.505,1.52,250664.0
2019-07-08,1.52,1.525,1.5,1.515,238403.0
2019-07-09,1.505,1.52,1.485,1.52,180083.0
2019-07-10,1.52,1.615,1.515,1.595,647594.0
2019-07-11,1.585,1.625,1.585,1.605,298992.0
2019-07-12,1.605,1.615,1.565,1.615,153105.0
2019-07-15,1.605,1.62,1.58,1.58,138812.0
2019-07-16,1.585,1.62,1.55,1.585,285852.0
2019-07-17,1.585,1.595,1.515,1.52,295781.0
2019-07-18,1.515,1.56,1.465,1.515,342077.0
2019-07-19,1.535,1.54,1.48,1.535,205955.0
2019-07-22,1.535,1.615,1.505,1.605,809267.0
2019-07-23,1.615,1.625,1.575,1.62,836753.0
2019-07-24,1.615,1.645,1.575,1.585,296424.0
2019-07-25,1.595,1.6,1.535,1.535,402273.0
2019-07-26,1.545,1.56,1.52,1.555,224005.0
2019-07-29,1.565,1.565,1.48,1.525,470775.0
2019-07-30,1.515,1.62,1.49,1.575,208705.0
2019-07-31,1.63,1.745,1.605,1.68,1027898.0
2019-08-01,1.65,1.65,1.585,1.62,499742.0
2019-08-02,1.625,1.66,1.57,1.59,591126.0
2019-08-06,1.545,1.565,1.495,1.51,513458.0
2019-08-07,1.49,1.505,1.435,1.44,686676.0
2019-08-08,1.44,1.495,1.44,1.495,373059.0
2019-08-09,1.505,1.55,1.49,1.55,238036.0
2019-08-12,1.535,1.55,1.495,1.515,287541.0
2019-08-13,1.525,1.565,1.49,1.535,397566.0
2019-08-14,1.505,1.505,1.355,1.4,1237282.0
2019-08-15,1.4,1.41,1.355,1.395,285353.0
2019-08-16,1.415,1.44,1.4,1.42,304375.0
2019-08-19,1.435,1.455,1.415,1.455,226727.0
2019-08-20,1.44,1.475,1.44,1.465,249729.0
2019-08-21,1.485,1.55,1.485,1.535,258116.0
2019-08-22,1.55,1.565,1.505,1.51,289935.0
2019-08-23,1.44,1.49,1.44,1.475,231266.0
2019-08-26,1.495,1.495,1.44,1.44,216057.0
2019-08-27,1.45,1.465,1.4,1.43,556458.0
2019-08-28,1.45,1.515,1.44,1.495,351665.0
2019-08-29,1.52,1.575,1.505,1.555,302254.0
2019-08-30,1.555,1.555,1.48,1.52,331148.0
2019-09-03,1.485,1.535,1.46,1.535,250994.0
2019-09-04,1.56,1.595,1.545,1.555,327622.0
2019-09-05,1.575,1.61,1.545,1.57,418319.0
2019-09-06,1.545,1.595,1.525,1.57,204587.0
2019-09-09,1.59,1.64,1.58,1.63,352618.0
2019-09-10,1.62,1.71,1.62,1.67,628844.0
2019-09-11,1.695,1.75,1.67,1.725,448435.0
2019-09-12,1.675,1.73,1.635,1.695,274237.0
2019-09-13,1.695,1.75,1.69,1.735,206671.0
2019-09-16,1.92,1.92,1.82,1.83,998527.0
2019-09-17,1.875,1.875,1.76,1.82,496293.0
2019-09-18,1.8,1.84,1.8,1.82,69164.0
2019-09-19,1.83,1.865,1.81,1.825,296437.0
2019-09-20,1.82,1.875,1.79,1.86,298041.0
2019-09-23,1.845,1.905,1.83,1.9,291779.0
2019-09-24,1.885,1.9,1.78,1.79,337794.0
2019-09-25,1.735,1.79,1.725,1.77,281516.0
2019-09-26,1.77,1.8,1.73,1.785,218116.0
2019-09-27,1.76,1.8,1.755,1.77,152064.0
2019-09-30,1.755,1.755,1.665,1.695,328877.0
2019-10-01,1.7,1.72,1.61,1.63,282707.0
2019-10-02,1.595,1.62,1.535,1.565,410932.0
2019-10-03,1.55,1.63,1.52,1.61,393047.0
2019-10-04,1.625,1.64,1.595,1.625,153942.0
2019-10-07,1.62,1.625,1.575,1.605,116886.0
2019-10-08,1.585,1.585,1.54,1.55,256331.0
2019-10-09,1.565,1.57,1.49,1.5,388337.0
2019-10-10,1.51,1.535,1.475,1.52,384850.0
2019-10-11,1.565,1.57,1.535,1.555,183102.0
2019-10-15,1.535,1.555,1.515,1.54,249050.0
2019-10-16,1.535,1.555,1.515,1.52,243236.0
2019-10-17,1.535,1.535,1.51,1.53,196479.0
2019-10-18,1.53,1.535,1.5,1.53,305110.0
2019-10-21,1.53,1.555,1.515,1.535,160942.0
2019-10-22,1.555,1.565,1.51,1.53,445140.0
2019-10-23,1.515,1.54,1.51,1.53,375101.0
2019-10-24,1.53,1.535,1.49,1.495,472280.0
2019-10-25,1.48,1.5,1.46,1.49,264583.0
2019-10-28,1.465,1.5,1.42,1.435,527080.0
2019-10-29,1.415,1.445,1.39,1.44,329240.0
2019-10-30,1.47,1.47,1.395,1.41,313672.0
2019-10-31,1.4,1.435,1.32,1.32,756992.0
2019-11-01,1.32,1.4,1.305,1.38,611685.0
2019-11-04,1.39,1.455,1.38,1.445,677892.0
2019-11-05,1.455,1.5,1.455,1.48,331140.0
2019-11-06,1.48,1.505,1.43,1.45,253860.0
2019-11-07,1.48,1.49,1.435,1.445,261612.0
2019-11-08,1.435,1.435,1.39,1.41,518402.0
2019-11-11,1.41,1.435,1.38,1.425,243206.0
2019-11-12,1.425,1.465,1.395,1.4,426983.0
2019-11-13,1.41,1.445,1.38,1.4,481629.0
2019-11-14,1.39,1.43,1.375,1.375,448152.0
2019-11-15,1.375,1.425,1.375,1.41,563451.0
2019-11-18,1.41,1.41,1.355,1.36,550453.0
2019-11-19,1.355,1.36,1.32,1.335,463163.0
2019-11-20,1.335,1.37,1.315,1.335,645154.0
2019-11-21,1.335,1.375,1.325,1.36,461549.0
2019-11-22,1.37,1.415,1.37,1.415,418920.0
2019-11-25,1.435,1.465,1.41,1.465,473143.0
2019-11-26,1.45,1.465,1.425,1.435,462487.0
2019-11-27,1.435,1.465,1.435,1.455,314205.0
2019-11-28,1.455,1.455,1.425,1.44,159465.0
2019-11-29,1.425,1.435,1.4,1.405,351525.0
2019-12-02,1.42,1.44,1.37,1.39,404374.0
2019-12-03,1.365,1.385,1.335,1.365,454173.0
2019-12-04,1.385,1.435,1.38,1.435,341950.0
2019-12-05,1.44,1.46,1.405,1.42,425456.0
2019-12-06,1.425,1.515,1.425,1.51,761949.0
2019-12-09,1.51,1.545,1.49,1.51,436954.0
2019-12-10,1.51,1.58,1.51,1.56,457402.0
2019-12-11,1.57,1.58,1.495,1.525,592741.0
2019-12-12,1.53,1.58,1.525,1.58,249890.0
2019-12-13,1.57,1.605,1.55,1.565,569423.0
2019-12-16,1.59,1.655,1.585,1.64,480574.0
2019-12-17,1.65,1.73,1.65,1.675,703864.0
2019-12-18,1.66,1.705,1.65,1.695,547801.0
2019-12-19,1.695,1.77,1.675,1.76,790460.0
2019-12-20,1.76,1.765,1.715,1.75,725478.0
2019-12-23,1.745,1.835,1.745,1.82,436194.0
2019-12-24,1.835,1.835,1.765,1.78,310246.0
2019-12-27,1.82,1.83,1.76,1.765,697574.0
2019-12-30,1.775,1.81,1.77,1.795,412669.0
2019-12-31,1.79,1.81,1.77,1.81,414251.0
2020-01-02,1.825,1.845,1.785,1.795,299435.0
2020-01-03,1.845,1.86,1.81,1.825,438373.0
2020-01-06,1.84,1.965,1.83,1.955,892769.0
2020-01-07,1.95,2.0,1.93,1.97,601812.0
2020-01-08,1.985,2.025,1.85,1.93,864697.0
2020-01-09,1.895,2.015,1.845,1.985,804069.0
2020-01-10,1.985,2.0,1.95,1.98,231912.0
2020-01-13,1.955,1.98,1.92,1.935,535064.0
2020-01-14,1.95,1.97,1.93,1.965,266425.0
2020-01-15,1.95,1.965,1.885,1.9,509426.0
2020-01-16,1.9,1.99,1.9,1.945,338810.0
2020-01-17,1.965,1.965,1.915,1.93,194246.0
2020-01-20,1.935,1.95,1.895,1.93,235085.0
2020-01-21,1.915,1.93,1.85,1.865,636216.0
2020-01-22,1.85,1.85,1.775,1.805,732878.0
2020-01-23,1.76,1.83,1.735,1.825,674958.0
2020-01-24,1.79,1.795,1.74,1.76,318448.0
2020-01-27,1.7,1.725,1.67,1.68,716678.0
2020-01-28,1.705,1.75,1.67,1.705,315749.0
2020-01-29,1.735,1.755,1.715,1.725,181363.0
2020-01-30,1.715,1.725,1.68,1.705,401884.0
2020-01-31,1.68,1.68,1.61,1.625,489945.0
2020-02-03,1.62,1.625,1.585,1.61,214011.0
2020-02-04,1.64,1.645,1.59,1.61,244962.0
2020-02-05,1.64,1.715,1.64,1.695,358773.0
2020-02-06,1.695,1.73,1.655,1.725,412298.0
2020-02-07,1.715,1.715,1.645,1.645,291990.0
2020-02-10,1.645,1.645,1.595,1.605,191892.0
2020-02-11,1.625,1.645,1.56,1.575,281069.0
2020-02-12,1.605,1.62,1.555,1.605,231221.0
2020-02-13,1.59,1.61,1.585,1.595,140474.0
2020-02-14,1.605,1.61,1.57,1.605,311908.0
2020-02-18,1.585,1.64,1.575,1.64,274783.0
2020-02-19,1.64,1.655,1.595,1.595,478272.0
2020-02-20,1.63,1.66,1.61,1.655,260975.0
2020-02-21,1.625,1.64,1.54,1.555,820627.0
2020-02-24,1.515,1.525,1.455,1.5,440792.0
2020-02-25,1.505,1.515,1.4,1.4,588230.0
2020-02-26,1.385,1.445,1.385,1.4,606551.0
2020-02-27,1.42,1.48,1.315,1.335,850327.0
2020-02-28,1.3,1.36,1.25,1.36,1267453.0
2020-03-02,1.405,1.405,1.305,1.335,601820.0
2020-03-03,1.36,1.375,1.255,1.255,902236.0
2020-03-04,1.3,1.35,1.285,1.32,183183.0
2020-03-05,1.315,1.335,1.24,1.25,542653.0
2020-03-06,1.215,1.235,1.095,1.11,1190588.0
2020-03-09,0.715,0.91,0.62,0.65,2397737.0
2020-03-10,0.88,0.88,0.62,0.64,1356692.0
2020-03-11,0.605,0.62,0.465,0.48,1843625.0
2020-03-12,0.355,0.48,0.355,0.39,1143620.0
2020-03-13,0.485,0.485,0.36,0.43,1204089.0
2020-03-16,0.36,0.4,0.325,0.355,931449.0
2020-03-17,0.355,0.39,0.33,0.345,1066313.0
2020-03-18,0.32,0.34,0.21,0.26,1473642.0
2020-03-19,0.26,0.3,0.24,0.27,1141043.0
2020-03-20,0.29,0.295,0.255,0.255,820216.0
2020-03-23,0.275,0.275,0.235,0.245,581951.0
2020-03-24,0.245,0.27,0.235,0.245,800196.0
2020-03-25,0.26,0.34,0.245,0.27,973945.0
2020-03-26,0.31,0.34,0.27,0.3,1175971.0
2020-03-27,0.32,0.32,0.26,0.295,645585.0
2020-03-30,0.28,0.29,0.245,0.27,441990.0
2020-03-31,0.295,0.32,0.29,0.32,644675.0
2020-04-01,0.32,0.32,0.255,0.32,919991.0
2020-04-02,0.32,0.44,0.28,0.41,2111437.0
2020-04-03,0.46,0.475,0.355,0.39,867077.0
2020-04-06,0.375,0.4,0.36,0.38,460572.0
2020-04-07,0.425,0.425,0.355,0.395,560886.0
2020-04-08,0.375,0.4,0.365,0.395,466078.0
2020-04-09,0.425,0.44,0.365,0.38,1201456.0
2020-04-13,0.38,0.38,0.355,0.365,516138.0
2020-04-14,0.365,0.375,0.335,0.36,566437.0
2020-04-15,0.36,0.36,0.325,0.325,241467.0
2020-04-16,0.34,0.345,0.33,0.335,144026.0
2020-04-17,0.33,0.35,0.32,0.33,281103.0
2020-04-20,0.305,0.32,0.29,0.295,848131.0
2020-04-21,0.295,0.34,0.28,0.33,618712.0
2020-04-22,0.34,0.365,0.33,0.345,289579.0
2020-04-23,0.355,0.39,0.35,0.38,642510.0
2020-04-24,0.38,0.38,0.33,0.365,602460.0
2020-04-27,0.34,0.395,0.32,0.365,698926.0
2020-04-28,0.4,0.4,0.34,0.365,843200.0
2020-04-29,0.375,0.4,0.375,0.4,698635.0
2020-04-30,0.4,0.415,0.39,0.4,526532.0
2020-05-01,0.4,0.4,0.355,0.38,440405.0
2020-05-04,0.36,0.38,0.36,0.375,276217.0
2020-05-05,0.38,0.41,0.38,0.395,435234.0
2020-05-06,0.38,0.39,0.345,0.355,465774.0
2020-05-07,0.375,0.39,0.36,0.375,523441.0
2020-05-08,0.375,0.38,0.355,0.355,287200.0
2020-05-11,0.355,0.355,0.325,0.335,474244.0
2020-05-12,0.345,0.36,0.33,0.33,418874.0
2020-05-13,0.335,0.34,0.31,0.31,336341.0
2020-05-14,0.32,0.32,0.3,0.305,210954.0
2020-05-15,0.305,0.32,0.305,0.31,280140.0
2020-05-19,0.33,0.345,0.325,0.335,796004.0
2020-05-20,0.345,0.38,0.34,0.365,1501135.0
2020-05-21,0.375,0.39,0.36,0.365,698998.0
2020-05-22,0.345,0.36,0.345,0.355,196443.0
2020-05-25,0.365,0.375,0.34,0.34,474863.0
2020-05-26,0.35,0.36,0.345,0.35,485700.0
2020-05-27,0.355,0.355,0.33,0.335,418551.0
2020-05-28,0.34,0.34,0.32,0.33,202027.0
2020-05-29,0.33,0.335,0.315,0.33,383168.0
2020-06-01,0.34,0.34,0.325,0.34,178442.0
2020-06-02,0.34,0.365,0.34,0.36,1013780.0
2020-06-03,0.365,0.39,0.365,0.39,744467.0
2020-06-04,0.39,0.395,0.365,0.395,661083.0
2020-06-05,0.425,0.495,0.41,0.475,2483034.0
2020-06-08,0.51,0.6,0.51,0.595,3256348.0
2020-06-09,0.545,0.565,0.46,0.565,2273607.0
2020-06-10,0.53,0.55,0.485,0.52,1029501.0
2020-06-11,0.445,0.465,0.41,0.44,1513051.0
2020-06-12,0.46,0.48,0.44,0.46,755364.0
2020-06-15,0.425,0.46,0.415,0.44,568034.0
2020-06-16,0.475,0.48,0.44,0.45,607221.0
2020-06-17,0.46,0.465,0.43,0.44,251098.0
2020-06-18,0.45,0.45,0.43,0.45,370455.0
2020-06-19,0.465,0.475,0.395,0.395,1053297.0
2020-06-22,0.4,0.415,0.365,0.38,1096546.0
2020-06-23,0.41,0.445,0.395,0.425,803521.0
2020-06-24,0.44,0.44,0.39,0.395,316775.0
2020-06-25,0.395,0.4,0.38,0.38,500196.0
2020-06-26,0.39,0.395,0.365,0.375,415183.0
2020-06-29,0.375,0.39,0.36,0.39,371007.0
2020-06-30,0.4,0.4,0.36,0.375,340920.0
2020-07-02,0.38,0.4,0.38,0.395,227858.0
2020-07-03,0.4,0.4,0.38,0.39,46205.0
2020-07-06,0.41,0.415,0.39,0.4,171161.0
2020-07-07,0.38,0.395,0.38,0.39,232353.0
2020-07-08,0.38,0.395,0.365,0.38,259423.0
2020-07-09,0.365,0.395,0.36,0.38,156303.0
2020-07-10,0.375,0.395,0.365,0.395,348033.0
2020-07-13,0.395,0.395,0.365,0.375,307538.0
2020-07-14,0.375,0.38,0.36,0.38,455522.0
2020-07-15,0.39,0.395,0.375,0.395,391381.0
2020-07-16,0.395,0.395,0.365,0.375,346908.0
2020-07-17,0.375,0.38,0.365,0.38,126088.0
2020-07-20,0.375,0.38,0.355,0.365,189547.0
2020-07-21,0.38,0.4,0.375,0.395,630198.0
2020-07-22,0.39,0.395,0.38,0.39,124577.0
2020-07-23,0.39,0.395,0.375,0.38,342827.0
2020-07-24,0.38,0.39,0.36,0.375,321928.0
2020-07-27,0.375,0.375,0.365,0.365,73460.0
2020-07-28,0.375,0.375,0.36,0.365,172123.0
2020-07-29,0.365,0.375,0.35,0.355,274154.0
2020-07-30,0.345,0.345,0.33,0.345,219620.0
2020-07-31,0.345,0.365,0.345,0.36,247205.0
2020-08-04,0.36,0.375,0.36,0.365,189947.0
2020-08-05,0.375,0.39,0.365,0.365,341804.0
2020-08-06,0.375,0.38,0.355,0.365,505639.0
2020-08-07,0.365,0.38,0.36,0.365,224839.0
2020-08-10,0.36,0.395,0.36,0.39,789050.0
2020-08-11,0.395,0.43,0.39,0.41,758701.0
2020-08-12,0.425,0.44,0.415,0.425,375793.0
2020-08-13,0.43,0.44,0.415,0.425,254356.0
2020-08-14,0.425,0.43,0.415,0.415,263859.0
2020-08-17,0.425,0.44,0.415,0.43,158692.0
2020-08-18,0.44,0.44,0.425,0.425,122562.0
2020-08-19,0.415,0.44,0.415,0.44,229768.0
2020-08-20,0.43,0.43,0.425,0.425,114162.0
2020-08-21,0.425,0.425,0.38,0.39,612751.0
2020-08-24,0.395,0.425,0.39,0.415,125370.0
2020-08-25,0.425,0.44,0.415,0.44,400923.0
2020-08-26,0.44,0.44,0.425,0.425,133088.0
2020-08-27,0.43,0.43,0.41,0.425,163496.0
2020-08-28,0.425,0.43,0.425,0.43,76493.0
2020-08-31,0.43,0.43,0.415,0.425,126861.0
2020-09-01,0.425,0.43,0.425,0.425,112460.0
2020-09-02,0.43,0.43,0.4,0.41,172566.0
2020-09-03,0.41,0.415,0.4,0.4,49980.0
2020-09-04,0.4,0.4,0.365,0.375,344521.0
2020-09-08,0.36,0.375,0.345,0.35,310716.0
2020-09-09,0.35,0.36,0.34,0.345,336939.0
2020-09-10,0.355,0.355,0.34,0.34,52750.0
2020-09-11,0.35,0.35,0.34,0.34,102329.0
2020-09-14,0.345,0.355,0.33,0.355,128240.0
2020-09-15,0.355,0.355,0.34,0.345,77100.0
2020-09-16,0.355,0.355,0.34,0.345,130301.0
2020-09-17,0.34,0.34,0.335,0.34,117111.0
2020-09-18,0.335,0.34,0.335,0.335,70499.0
2020-09-21,0.34,0.34,0.32,0.33,124904.0
2020-09-22,0.325,0.335,0.32,0.325,182745.0
2020-09-23,0.33,0.33,0.325,0.325,72875.0
2020-09-24,0.33,0.33,0.31,0.32,104117.0
2020-09-25,0.325,0.33,0.31,0.31,111412.0
2020-09-28,0.315,0.32,0.3,0.31,228038.0
2020-09-29,0.32,0.32,0.29,0.295,178976.0
2020-09-30,0.295,0.315,0.295,0.305,48416.0
2020-10-01,0.315,0.315,0.295,0.295,98554.0
2020-10-02,0.295,0.3,0.29,0.295,67253.0
2020-10-05,0.295,0.305,0.285,0.29,137225.0
2020-10-06,0.295,0.305,0.28,0.28,525627.0
2020-10-07,0.28,0.29,0.28,0.285,33533.0
2020-10-08,0.29,0.3,0.285,0.295,123601.0
2020-10-09,0.305,0.31,0.3,0.31,109295.0
2020-10-13,0.31,0.315,0.305,0.31,84844.0
2020-10-14,0.32,0.32,0.305,0.31,62049.0
2020-10-15,0.31,0.31,0.295,0.31,143819.0
2020-10-16,0.305,0.31,0.295,0.305,308068.0
2020-10-19,0.305,0.305,0.285,0.295,257406.0
2020-10-20,0.29,0.295,0.285,0.295,259883.0
2020-10-21,0.295,0.3,0.29,0.295,195304.0
2020-10-22,0.305,0.305,0.29,0.295,191550.0
2020-10-23,0.3,0.305,0.295,0.3,78137.0
2020-10-26,0.31,0.31,0.29,0.295,110454.0
2020-10-27,0.295,0.295,0.295,0.295,57312.0
2020-10-28,0.305,0.305,0.28,0.28,180260.0
2020-10-29,0.28,0.29,0.275,0.28,138040.0
2020-10-30,0.28,0.29,0.27,0.29,173982.0
2020-11-02,0.295,0.295,0.28,0.28,133303.0
2020-11-03,0.285,0.29,0.28,0.28,75310.0
2020-11-04,0.28,0.295,0.28,0.28,93670.0
2020-11-05,0.285,0.29,0.28,0.28,112955.0
2020-11-06,0.285,0.285,0.27,0.27,218745.0
2020-11-09,0.285,0.31,0.28,0.29,600163.0
2020-11-10,0.295,0.305,0.285,0.295,545769.0
2020-11-11,0.305,0.305,0.28,0.29,441079.0
2020-11-12,0.29,0.29,0.275,0.28,207097.0
2020-11-13,0.28,0.29,0.275,0.28,200386.0
2020-11-16,0.29,0.3,0.29,0.3,182029.0
2020-11-17,0.295,0.3,0.295,0.295,109367.0
2020-11-18,0.295,0.33,0.295,0.325,714729.0
2020-11-19,0.32,0.33,0.315,0.32,164000.0
2020-11-20,0.32,0.325,0.295,0.305,222070.0
2020-11-23,0.305,0.345,0.305,0.34,506104.0
2020-11-24,0.365,0.38,0.355,0.365,967214.0
2020-11-25,0.39,0.395,0.365,0.395,538524.0
2020-11-26,0.415,0.465,0.4,0.445,977624.0
2020-11-27,0.46,0.465,0.425,0.445,524005.0
2020-11-30,0.46,0.465,0.415,0.425,479841.0
2020-12-01,0.415,0.44,0.415,0.43,133503.0
2020-12-02,0.425,0.46,0.415,0.445,231122.0
2020-12-03,0.445,0.45,0.425,0.425,247655.0
2020-12-04,0.45,0.465,0.43,0.46,833859.0
2020-12-07,0.46,0.55,0.445,0.515,1574586.0
2020-12-08,0.53,0.68,0.52,0.65,2215169.0
2020-12-09,0.705,0.76,0.605,0.65,2979782.0
2020-12-10,0.68,0.72,0.655,0.68,1425357.0
2020-12-11,0.68,0.685,0.64,0.665,425080.0
2020-12-14,0.705,0.72,0.655,0.67,531417.0
2020-12-15,0.665,0.69,0.62,0.655,742881.0
2020-12-16,0.655,0.665,0.62,0.635,517145.0
2020-12-17,0.64,0.68,0.63,0.68,555384.0
2020-12-18,0.68,0.685,0.64,0.65,206767.0
2020-12-21,0.615,0.62,0.53,0.57,670517.0
2020-12-22,0.565,0.58,0.535,0.55,446882.0
2020-12-23,0.55,0.63,0.55,0.615,568478.0
2020-12-24,0.63,0.63,0.585,0.605,169674.0
2020-12-29,0.6,0.635,0.58,0.595,497173.0
2020-12-30,0.6,0.63,0.58,0.585,575905.0
2020-12-31,0.58,0.595,0.57,0.58,324145.0
2021-01-04,0.585,0.595,0.565,0.58,303371.0
2021-01-05,0.585,0.615,0.585,0.6,843933.0
2021-01-06,0.605,0.65,0.595,0.6,782024.0
2021-01-07,0.615,0.65,0.605,0.64,739992.0
2021-01-08,0.665,0.665,0.62,0.64,442165.0
2021-01-11,0.635,0.64,0.62,0.63,165578.0
2021-01-12,0.65,0.69,0.63,0.69,1032207.0
2021-01-13,0.69,0.725,0.655,0.7,872822.0
2021-01-14,0.7,0.74,0.685,0.72,438332.0
2021-01-15,0.705,0.725,0.67,0.67,417309.0
2021-01-18,0.68,0.69,0.62,0.64,552810.0
2021-01-19,0.64,0.7,0.635,0.685,712070.0
2021-01-20,0.69,0.715,0.665,0.69,536103.0
2021-01-21,0.69,0.69,0.655,0.67,199369.0
2021-01-22,0.655,0.69,0.64,0.685,430649.0
2021-01-25,0.69,0.705,0.67,0.7,178177.0
2021-01-26,0.7,0.725,0.685,0.715,846782.0
2021-01-27,0.69,0.775,0.67,0.76,1985659.0
2021-01-28,0.725,0.77,0.72,0.74,301586.0
2021-01-29,0.74,0.755,0.7,0.735,631831.0
2021-02-01,0.74,0.77,0.72,0.75,766176.0
2021-02-02,0.785,0.805,0.755,0.8,745106.0
2021-02-03,0.79,0.875,0.775,0.865,869152.0
2021-02-04,0.89,0.975,0.86,0.93,1102799.0
2021-02-05,0.98,0.98,0.89,0.91,1009577.0
2021-02-08,0.93,0.96,0.91,0.955,665123.0
2021-02-09,0.955,1.01,0.905,0.975,1794078.0
2021-02-10,1.03,1.08,1.0,1.015,2709114.0
2021-02-11,1.025,1.06,0.965,1.015,2099472.0
2021-02-12,1.015,1.08,0.995,1.04,1837693.0
2021-02-16,1.1,1.11,1.04,1.06,2335116.0
2021-02-17,1.085,1.085,1.01,1.035,1269451.0
2021-02-18,1.03,1.05,0.99,1.025,601570.0
2021-02-19,1.0,1.025,0.995,1.015,302578.0
2021-02-22,1.03,1.06,1.01,1.015,1528693.0
2021-02-23,1.025,1.095,0.96,1.085,2150003.0
2021-02-24,1.1,1.265,1.095,1.235,2506217.0
2021-02-25,1.235,1.24,1.135,1.165,1775679.0
2021-02-26,1.145,1.145,1.045,1.075,2027035.0
2021-03-01,1.095,1.135,1.08,1.11,1434792.0
2021-03-02,1.11,1.13,1.085,1.11,1412976.0
2021-03-03,1.115,1.195,1.11,1.165,1920996.0
2021-03-04,1.2,1.36,1.16,1.34,4603607.0
2021-03-05,1.385,1.47,1.305,1.435,2880707.0
2021-03-08,1.46,1.475,1.385,1.4,1890532.0
2021-03-09,1.39,1.44,1.355,1.41,1153381.0
2021-03-10,1.42,1.525,1.41,1.505,1669664.0
2021-03-11,1.52,1.595,1.475,1.59,1277207.0
2021-03-12,1.595,1.625,1.545,1.615,1352712.0
2021-03-15,1.61,1.625,1.48,1.48,1894197.0
2021-03-16,1.475,1.49,1.405,1.405,1661488.0
2021-03-17,1.425,1.615,1.42,1.59,1624957.0
2021-03-18,1.555,1.565,1.425,1.44,1900459.0
2021-03-19,1.44,1.575,1.425,1.545,1232955.0
2021-03-22,1.525,1.54,1.48,1.495,1130320.0
2021-03-23,1.475,1.49,1.42,1.47,1657336.0
2021-03-24,1.48,1.565,1.48,1.52,1257993.0
2021-03-25,1.495,1.625,1.41,1.61,1885404.0
2021-03-26,1.61,1.835,1.595,1.765,3400913.0
2021-03-29,1.785,1.96,1.71,1.96,2765230.0
2021-03-30,1.95,1.95,1.805,1.89,1738645.0
2021-03-31,1.89,1.925,1.83,1.85,1271757.0
2021-04-01,1.905,1.915,1.84,1.885,1305260.0
2021-04-05,1.89,1.905,1.785,1.82,1408364.0
2021-04-06,1.85,1.88,1.785,1.805,775537.0
2021-04-07,1.8,1.805,1.73,1.75,683636.0
2021-04-08,1.75,1.775,1.715,1.76,741848.0
2021-04-09,1.745,1.77,1.71,1.73,542054.0
2021-04-12,1.745,1.78,1.66,1.685,1014637.0
2021-04-13,1.685,1.71,1.61,1.625,860293.0
2021-04-14,1.625,1.76,1.625,1.76,1160092.0
2021-04-15,1.765,1.765,1.675,1.72,725697.0
2021-04-16,1.715,1.735,1.66,1.7,461906.0
2021-04-19,1.695,1.72,1.66,1.685,342684.0
2021-04-20,1.665,1.71,1.58,1.61,686684.0
2021-04-21,1.545,1.675,1.54,1.61,668141.0
2021-04-22,1.625,1.645,1.56,1.575,459952.0
2021-04-23,1.59,1.645,1.58,1.63,356372.0
2021-04-26,1.61,1.66,1.6,1.645,370288.0
2021-04-27,1.65,1.7,1.63,1.675,591618.0
2021-04-28,1.68,1.83,1.665,1.815,1052128.0
2021-04-29,1.85,1.94,1.805,1.83,1520765.0
2021-04-30,1.8,1.925,1.765,1.905,3002807.0
2021-05-03,1.94,2.11,1.89,2.105,2764822.0
2021-05-04,2.14,2.21,2.06,2.145,2129615.0
2021-05-05,2.2,2.345,2.19,2.26,2596281.0
2021-05-06,2.295,2.295,2.13,2.19,1209952.0
2021-05-07,2.175,2.25,2.155,2.225,1251452.0
2021-05-10,2.26,2.31,2.18,2.24,1151284.0
2021-05-11,2.16,2.23,2.12,2.215,1327955.0
2021-05-12,2.25,2.365,2.2,2.245,1468972.0
2021-05-13,2.18,2.28,2.155,2.19,1038837.0
2021-05-14,2.19,2.35,2.19,2.275,1747634.0
2021-05-17,2.28,2.315,2.26,2.26,1134343.0
2021-05-18,2.28,2.3,2.24,2.24,1218384.0
2021-05-19,2.175,2.26,2.16,2.195,910113.0
2021-05-20,2.19,2.21,2.14,2.19,757806.0
2021-05-21,2.24,2.245,2.155,2.165,660117.0
2021-05-25,2.195,2.24,2.13,2.13,541600.0
2021-05-26,2.14,2.19,2.14,2.165,619438.0
2021-05-27,2.16,2.275,1.97,2.25,1819238.0
2021-05-28,2.275,2.33,2.24,2.265,1323355.0
2021-05-31,2.33,2.38,2.285,2.31,699466.0
2021-06-01,2.38,2.4,2.275,2.275,1607427.0
2021-06-02,2.335,2.345,2.24,2.24,1586452.0
2021-06-03,2.26,2.26,2.175,2.2,1186610.0
2021-06-04,2.23,2.25,2.14,2.2,1257432.0
2021-06-07,2.2,2.245,2.14,2.145,667892.0
2021-06-08,2.14,2.215,2.13,2.165,1010711.0
2021-06-09,2.175,2.265,2.16,2.265,1012034.0
2021-06-10,2.275,2.3,2.225,2.26,1288745.0
2021-06-11,2.26,2.28,2.23,2.265,330069.0
2021-06-14,2.28,2.36,2.2,2.21,1248024.0
2021-06-15,2.25,2.28,2.2,2.275,992501.0
2021-06-16,2.265,2.38,2.26,2.36,1380567.0
2021-06-17,2.345,2.345,2.19,2.245,1712024.0
2021-06-18,2.19,2.32,2.175,2.26,960715.0
2021-06-21,2.285,2.61,2.26,2.585,3097632.0
2021-06-22,2.57,2.61,2.48,2.59,1000694.0
2021-06-23,2.645,2.73,2.59,2.605,1214751.0
2021-06-24,2.605,2.61,2.525,2.6,703650.0
2021-06-25,2.585,2.645,2.54,2.56,565351.0
2021-06-28,2.525,2.54,2.42,2.485,936190.0
2021-06-29,2.505,2.555,2.435,2.455,600886.0
2021-06-30,2.47,2.505,2.435,2.465,383487.0
2021-07-02,2.49,2.52,2.405,2.435,631236.0
2021-07-05,2.435,2.575,2.385,2.56,643586.0
2021-07-06,2.56,2.57,2.405,2.42,681465.0
2021-07-07,2.43,2.47,2.245,2.285,1383070.0
2021-07-08,2.26,2.38,2.24,2.32,1025335.0
2021-07-09,2.365,2.395,2.29,2.335,1200275.0
2021-07-12,2.295,2.33,2.25,2.31,460476.0
2021-07-13,2.3,2.385,2.28,2.345,389941.0
2021-07-14,2.36,2.37,2.18,2.2,1409394.0
2021-07-15,2.16,2.23,2.01,2.045,2099261.0
2021-07-16,2.06,2.105,2.0,2.025,1257949.0
2021-07-19,1.88,1.99,1.855,1.95,1279410.0
2021-07-20,1.97,2.07,1.95,2.045,874157.0
2021-07-21,2.105,2.19,2.08,2.145,750680.0
2021-07-22,2.155,2.18,2.075,2.145,537176.0
2021-07-23,2.16,2.19,2.08,2.105,539715.0
2021-07-26,2.11,2.175,2.08,2.14,813010.0
2021-07-27,2.125,2.145,2.035,2.06,561696.0
2021-07-28,2.12,2.12,2.04,2.08,660957.0
2021-07-29,2.13,2.13,1.97,2.08,1574141.0
2021-07-30,2.09,2.31,1.99,2.215,2605816.0
2021-08-03,2.26,2.435,2.17,2.385,2501903.0
2021-08-04,2.365,2.4,2.28,2.31,1266782.0
2021-08-05,2.335,2.385,2.28,2.36,612384.0
2021-08-06,2.4,2.49,2.38,2.435,1223038.0
2021-08-09,2.35,2.365,2.285,2.36,700723.0
2021-08-10,2.365,2.47,2.36,2.465,615797.0
2021-08-11,2.515,2.515,2.405,2.405,908190.0
2021-08-12,2.47,2.515,2.345,2.45,1904190.0
2021-08-13,2.435,2.455,2.295,2.3,1124676.0
2021-08-16,2.265,2.265,2.16,2.225,1014100.0
2021-08-17,2.2,2.275,2.19,2.19,770542.0
2021-08-18,2.21,2.25,2.14,2.14,794744.0
2021-08-19,2.105,2.105,1.99,2.045,1601829.0
2021-08-20,2.02,2.095,2.01,2.055,957124.0
2021-08-23,2.165,2.215,2.155,2.21,852226.0
2021-08-24,2.26,2.365,2.2,2.31,785418.0
2021-08-25,2.35,2.35,2.28,2.28,583470.0
2021-08-26,2.265,2.28,2.21,2.245,697946.0
2021-08-27,2.295,2.405,2.265,2.4,1187964.0
2021-08-30,2.405,2.435,2.36,2.395,499487.0
2021-08-31,2.385,2.4,2.345,2.37,230187.0
2021-09-01,2.36,2.365,2.315,2.315,351104.0
2021-09-02,2.36,2.48,2.335,2.415,965332.0
2021-09-03,2.43,2.43,2.35,2.385,422845.0
2021-09-07,2.295,2.37,2.285,2.335,401963.0
2021-09-08,2.36,2.38,2.295,2.345,353891.0
2021-09-09,2.295,2.385,2.28,2.36,337043.0
2021-09-10,2.395,2.44,2.365,2.37,636142.0
2021-09-13,2.415,2.56,2.415,2.55,1498874.0
2021-09-14,2.575,2.68,2.535,2.54,950506.0
2021-09-15,2.61,2.73,2.61,2.705,1472661.0
2021-09-16,2.72,2.795,2.64,2.765,1038389.0
2021-09-17,2.71,2.755,2.675,2.69,597500.0
2021-09-20,2.59,2.64,2.54,2.57,996501.0
2021-09-21,2.61,2.675,2.585,2.655,630389.0
2021-09-22,2.74,2.86,2.72,2.83,1322808.0
2021-09-23,2.84,2.91,2.815,2.85,1274941.0
2021-09-24,2.84,3.035,2.8,2.865,1695871.0
2021-09-27,3.03,3.08,2.925,3.015,1801097.0
2021-09-28,3.03,3.045,2.88,2.935,1811704.0
2021-09-29,2.96,2.995,2.865,2.925,1033843.0
2021-09-30,2.925,3.045,2.85,2.95,1704864.0
2021-10-01,2.95,3.035,2.93,2.97,1408600.0
2021-10-04,3.035,3.09,2.96,2.965,2326960.0
2021-10-05,3.08,3.09,3.0,3.03,1473080.0
2021-10-06,2.995,3.035,2.945,3.02,1196721.0
2021-10-07,3.0,3.125,2.995,3.085,1064654.0
2021-10-08,3.155,3.17,3.085,3.09,1149129.0
2021-10-12,3.175,3.175,3.03,3.07,752761.0
2021-10-13,3.055,3.065,2.935,2.98,944880.0
2021-10-14,3.045,3.135,3.0,3.12,1187426.0
2021-10-15,3.12,3.19,2.985,3.02,1485930.0
2021-10-18,3.08,3.085,2.95,2.965,856773.0
2021-10-19,2.98,3.055,2.895,3.045,983965.0
2021-10-20,3.0,3.1,2.995,3.07,787474.0
2021-10-21,3.065,3.1,2.985,3.08,927067.0
2021-10-22,3.085,3.21,3.07,3.2,1465266.0
2021-10-25,3.27,3.44,3.245,3.34,1303451.0
2021-10-26,3.36,3.395,3.305,3.33,598082.0
2021-10-27,3.305,3.345,3.185,3.185,609016.0
2021-10-28,3.175,3.255,3.12,3.235,722753.0
2021-10-29,3.225,3.305,3.15,3.295,787409.0
2021-11-01,3.345,3.415,3.31,3.38,587773.0
2021-11-02,3.39,3.44,3.345,3.405,535342.0
2021-11-03,3.355,3.415,3.285,3.375,1052492.0
2021-11-04,3.43,3.605,3.425,3.595,2475765.0
2021-11-05,3.525,3.705,3.27,3.67,4081812.0
2021-11-08,3.735,3.89,3.705,3.775,2292417.0
2021-11-09,3.84,3.84,3.7,3.725,1339378.0
2021-11-10,3.735,3.825,3.62,3.65,1505897.0
2021-11-11,3.685,3.765,3.65,3.685,626113.0
2021-11-12,3.67,3.705,3.6,3.62,829724.0
2021-11-15,3.595,3.615,3.44,3.475,1685083.0
2021-11-16,3.485,3.525,3.41,3.445,715361.0
2021-11-17,3.44,3.5,3.34,3.34,982222.0
2021-11-18,3.345,3.39,3.27,3.345,993517.0
2021-11-19,3.225,3.235,3.105,3.185,1598783.0
2021-11-22,3.125,3.26,3.085,3.21,1088383.0
2021-11-23,3.245,3.325,3.24,3.255,879162.0
2021-11-24,3.225,3.33,3.22,3.295,1145929.0
2021-11-25,3.31,3.33,3.255,3.27,640377.0
2021-11-26,2.84,3.125,2.81,3.055,2041456.0
2021-11-29,3.245,3.245,3.0,3.015,1690081.0
2021-11-30,2.93,3.0,2.8,2.85,1877913.0
2021-12-01,2.945,2.965,2.8,2.81,896331.0
2021-12-02,2.775,2.91,2.695,2.875,1518048.0
2021-12-03,2.935,3.0,2.86,2.91,1731196.0
2021-12-06,2.98,3.1,2.895,3.045,1088233.0
2021-12-07,3.24,3.255,3.085,3.19,1081697.0
2021-12-08,3.185,3.27,3.185,3.235,721650.0
2021-12-09,3.185,3.21,3.135,3.185,763907.0
2021-12-10,3.21,3.21,3.1,3.14,615006.0
2021-12-13,3.09,3.12,3.02,3.02,487585.0
2021-12-14,2.935,3.0,2.88,2.885,694677.0
2021-12-15,2.865,2.9,2.74,2.9,918732.0
2021-12-16,2.925,3.0,2.86,2.865,763988.0
2021-12-17,2.825,2.845,2.755,2.81,566036.0
2021-12-20,2.635,2.745,2.575,2.73,1378901.0
2021-12-21,2.78,2.865,2.76,2.865,608198.0
2021-12-22,2.85,2.91,2.79,2.88,487613.0
2021-12-23,2.865,2.935,2.86,2.885,607453.0
2021-12-24,2.895,2.895,2.85,2.86,118122.0
2021-12-29,2.96,3.08,2.9,3.045,813954.0
2021-12-30,3.045,3.08,3.03,3.05,401199.0
2021-12-31,3.03,3.08,2.985,3.015,735463.0
2022-01-04,3.12,3.17,3.065,3.105,1178291.0
2022-01-05,3.155,3.29,3.09,3.12,2105504.0
2022-01-06,3.21,3.285,3.085,3.275,1555983.0
2022-01-07,3.26,3.33,3.245,3.26,820904.0
2022-01-10,3.245,3.275,3.165,3.24,948879.0
2022-01-11,3.285,3.515,3.285,3.43,1232821.0
2022-01-12,3.475,3.635,3.465,3.515,1172553.0
2022-01-13,3.53,3.535,3.395,3.415,981603.0
2022-01-14,3.45,3.57,3.405,3.565,1065876.0
2022-01-17,3.55,3.805,3.55,3.775,964939.0
2022-01-18,3.835,3.86,3.63,3.685,1149228.0
2022-01-19,3.75,3.77,3.595,3.62,848703.0
2022-01-20,3.6,3.725,3.58,3.58,825169.0
2022-01-21,3.515,3.56,3.405,3.43,1317136.0
2022-01-24,3.225,3.525,3.185,3.5,1694347.0
2022-01-25,3.475,3.67,3.375,3.635,1007047.0
2022-01-26,3.74,3.79,3.595,3.63,1131538.0
2022-01-27,3.705,3.775,3.55,3.665,1165969.0
2022-01-28,3.68,3.74,3.62,3.7,1231180.0
2022-01-31,3.72,3.77,3.685,3.72,1165685.0
2022-02-01,3.715,3.8,3.67,3.735,1287909.0
2022-02-02,3.775,3.955,3.7,3.895,2366162.0
2022-02-03,3.875,3.885,3.8,3.84,1299394.0
2022-02-04,3.92,3.945,3.84,3.895,2059245.0
2022-02-07,3.855,3.875,3.77,3.79,1307065.0
2022-02-08,3.74,3.74,3.545,3.565,1869325.0
2022-02-09,3.595,3.68,3.565,3.665,824042.0
2022-02-10,3.605,3.785,3.605,3.68,891547.0
2022-02-11,3.7,3.82,3.685,3.79,1754555.0
2022-02-14,3.825,3.835,3.705,3.725,1018431.0
2022-02-15,3.635,3.845,3.595,3.84,1572569.0
2022-02-16,3.885,3.96,3.845,3.895,1537513.0
2022-02-17,3.91,3.92,3.775,3.8,1120412.0
2022-02-18,3.765,3.765,3.665,3.7,778103.0
2022-02-22,3.845,3.86,3.585,3.645,1095771.0
2022-02-23,3.69,3.8,3.645,3.69,760271.0
2022-02-24,3.825,3.855,3.655,3.77,1306824.0
2022-02-25,3.775,4.205,3.765,4.185,3166469.0
2022-02-28,4.17,4.61,4.17,4.575,2139660.0
2022-03-01,4.8,4.975,4.725,4.88,2319114.0
2022-03-02,4.985,5.005,4.765,4.835,2072032.0
2022-03-03,4.845,5.005,4.715,4.88,1729001.0
2022-03-04,4.965,5.505,4.885,5.37,2687703.0
2022-03-07,5.805,5.895,5.48,5.6,3316121.0
2022-03-08,5.755,6.14,5.64,5.73,3434074.0
2022-03-09,5.395,5.6,5.205,5.445,2382414.0
2022-03-10,5.61,5.765,5.455,5.745,1621089.0
2022-03-11,5.645,5.78,5.59,5.69,1107809.0
2022-03-14,5.465,5.565,5.28,5.42,1663147.0
2022-03-15,4.715,5.14,4.51,4.97,5037601.0
2022-03-16,5.12,5.195,4.89,4.965,1796244.0
2022-03-17,5.13,5.5,5.12,5.415,1525449.0
2022-03-18,5.465,5.49,5.265,5.31,773278.0
2022-03-21,5.465,5.6,5.37,5.59,1069722.0
2022-03-22,5.59,5.605,5.405,5.465,858389.0
2022-03-23,5.635,5.635,5.445,5.515,908043.0
2022-03-24,5.535,5.555,5.37,5.45,638570.0
2022-03-25,5.365,5.67,5.325,5.64,1150644.0
2022-03-28,5.48,5.585,5.335,5.485,660143.0
2022-03-29,5.31,5.565,5.225,5.555,1358643.0
2022-03-30,5.645,5.695,5.32,5.415,1425784.0
2022-03-31,5.285,5.52,5.265,5.395,968217.0
2022-04-01,5.3,5.445,5.225,5.35,1213027.0
2022-04-04,5.295,5.445,5.26,5.335,1006243.0
2022-04-05,5.35,5.5,5.12,5.16,1076944.0
2022-04-06,5.145,5.18,4.985,5.04,974688.0
2022-04-07,5.04,5.19,4.94,5.09,1166443.0
2022-04-08,5.105,5.165,5.005,5.12,1256723.0
2022-04-11,5.02,5.035,4.85,4.92,790303.0
2022-04-12,5.035,5.125,4.975,5.04,834191.0
2022-04-13,5.11,5.175,4.975,5.07,778779.0
2022-04-14,5.01,5.18,5.01,5.105,1166745.0
2022-04-18,5.19,5.55,5.175,5.47,1543166.0
2022-04-19,5.365,5.42,5.245,5.245,1029088.0
2022-04-20,5.315,5.325,5.105,5.25,1436276.0
2022-04-21,5.28,5.4,5.025,5.06,1216637.0
2022-04-22,5.025,5.13,4.82,4.89,1128140.0
2022-04-25,4.61,4.78,4.495,4.71,2683622.0
2022-04-26,4.805,4.89,4.65,4.71,1214390.0
2022-04-27,4.77,4.77,4.595,4.73,978967.0
2022-04-28,4.785,4.975,4.625,4.935,1701063.0
2022-04-29,5.005,5.04,4.77,4.835,1348521.0
2022-05-02,4.715,4.815,4.625,4.735,1035206.0
2022-05-03,4.75,5.145,4.75,5.105,2441102.0
2022-05-04,5.225,5.415,5.09,5.335,1963970.0
2022-05-05,5.4,5.435,5.075,5.19,1454253.0
2022-05-06,5.18,5.385,5.095,5.365,1810831.0
2022-05-09,5.19,5.28,4.685,4.73,2162629.0
2022-05-10,4.83,5.01,4.54,4.715,1500578.0
2022-05-11,4.785,5.145,4.745,4.925,1575761.0
2022-05-12,4.83,4.915,4.695,4.835,1179903.0
2022-05-13,5.4,5.695,5.365,5.66,3881884.0
2022-05-16,5.66,6.175,5.645,6.08,2941895.0
2022-05-17,6.15,6.31,6.115,6.21,1884112.0
2022-05-18,6.305,6.445,5.995,6.26,1954903.0
2022-05-19,6.07,6.65,6.055,6.525,2145119.0
2022-05-20,6.565,6.87,6.41,6.615,2435597.0
2022-05-24,6.665,6.715,6.44,6.535,1410388.0
2022-05-25,6.56,6.67,6.45,6.5,2052701.0
2022-05-26,6.53,6.7,6.495,6.57,1284930.0
2022-05-27,6.51,6.605,6.43,6.495,1273917.0
2022-05-30,6.5,6.7,6.5,6.68,936539.0
2022-05-31,6.845,6.87,6.395,6.53,1960548.0
2022-06-01,6.595,6.725,6.38,6.55,1343637.0
2022-06-02,6.485,6.655,6.46,6.515,1486497.0
2022-06-03,6.495,6.645,6.285,6.34,3278997.0
2022-06-06,6.07,6.345,6.07,6.19,3103909.0
2022-06-07,6.165,6.425,6.115,6.345,2699845.0
2022-06-08,6.355,6.615,6.325,6.415,2616748.0
2022-06-09,6.365,6.39,6.22,6.285,1475757.0
2022-06-10,6.21,6.34,6.09,6.275,1863197.0
2022-06-13,6.045,6.14,5.765,6.08,2024055.0
2022-06-14,6.205,6.45,6.045,6.14,2007466.0
2022-06-15,6.17,6.235,5.915,6.045,1831597.0
2022-06-16,5.81,5.945,5.725,5.815,2107473.0
2022-06-17,5.79,5.83,5.35,5.47,2784167.0
2022-06-20,5.365,5.62,5.33,5.61,1163519.0
2022-06-21,5.725,5.925,5.685,5.795,1767769.0
2022-06-22,5.47,5.54,5.3,5.42,2368887.0
2022-06-23,5.42,5.5,4.8,4.88,4148568.0
2022-06-24,5.02,5.19,4.905,5.0,1837791.0
2022-06-27,5.12,5.25,4.95,5.245,1528988.0
2022-06-28,5.455,5.615,5.345,5.485,2302772.0
2022-06-29,5.585,5.64,5.145,5.17,1972687.0
2022-06-30,5.065,5.27,4.995,5.135,1832517.0
2022-07-04,5.26,5.5,5.2,5.455,1272885.0
2022-07-05,5.215,5.215,4.88,5.0,2493906.0
2022-07-06,4.99,5.06,4.45,4.67,3310408.0
2022-07-07,4.865,5.15,4.83,5.1,2189450.0
2022-07-08,5.185,5.21,5.01,5.075,1184271.0
2022-07-11,4.965,5.15,4.855,5.125,1694026.0
2022-07-12,4.925,5.05,4.84,4.96,1790771.0
2022-07-13,4.94,5.135,4.91,4.99,1623288.0
2022-07-14,4.865,4.93,4.61,4.9,2728235.0
2022-07-15,5.085,5.165,4.975,5.165,1331250.0
2022-07-18,5.33,5.585,5.33,5.535,1231470.0
2022-07-19,5.515,5.675,5.465,5.585,1313729.0
2022-07-20,5.535,5.625,5.43,5.6,991402.0
2022-07-21,5.385,5.47,5.245,5.455,1034498.0
2022-07-22,5.48,5.505,5.28,5.295,890824.0
2022-07-25,5.345,5.64,5.33,5.615,1075193.0
2022-07-26,5.735,5.835,5.57,5.615,994041.0
2022-07-27,5.69,6.055,5.645,6.045,1316048.0
2022-07-28,6.23,6.325,6.095,6.26,1554035.0
2022-07-29,6.425,6.645,6.395,6.645,1849803.0
2022-08-02,6.425,6.59,6.375,6.58,1498564.0
2022-08-03,6.63,6.69,6.32,6.325,1398924.0
2022-08-04,6.29,6.29,5.91,5.93,1884975.0
2022-08-05,5.805,6.23,5.755,6.08,2017584.0
2022-08-08,6.08,6.155,5.91,6.12,944524.0
2022-08-09,6.22,6.355,6.11,6.18,966146.0
2022-08-10,6.195,6.27,6.125,6.22,986418.0
2022-08-11,6.32,6.36,6.105,6.205,1830902.0
2022-08-12,6.155,6.34,6.045,6.29,1862190.0
2022-08-15,6.045,6.08,5.875,6.025,1353529.0
2022-08-16,6.03,6.08,5.82,5.88,1388245.0
2022-08-17,5.855,5.955,5.745,5.755,1840696.0
2022-08-18,5.83,6.055,5.83,5.99,1346942.0
2022-08-19,5.93,5.995,5.86,5.96,716748.0
2022-08-22,5.86,5.98,5.77,5.975,673356.0
2022-08-23,6.12,6.28,6.01,6.195,894530.0
2022-08-24,6.205,6.355,6.195,6.325,1280794.0
2022-08-25,6.38,6.455,6.22,6.28,964960.0
2022-08-26,6.28,6.36,6.175,6.245,722004.0
2022-08-29,6.215,6.445,6.215,6.325,1002972.0
2022-08-30,6.21,6.255,5.95,6.065,891726.0
2022-08-31,5.93,6.165,5.87,6.01,680120.0
2022-09-01,5.895,5.965,5.755,5.78,1183665.0
2022-09-02,6.01,6.01,5.78,5.83,980432.0
2022-09-06,5.91,5.93,5.64,5.765,916685.0
2022-09-07,5.605,5.605,5.385,5.49,1745161.0
2022-09-08,5.49,5.6,5.385,5.485,945496.0
2022-09-09,5.6,5.63,5.485,5.57,880722.0
2022-09-12,5.695,5.695,5.49,5.525,1492587.0
2022-09-13,5.665,5.93,5.64,5.835,2816076.0
2022-09-14,5.87,5.9,5.665,5.695,2338187.0
2022-09-15,5.635,5.695,5.535,5.57,1939847.0
2022-09-16,5.555,5.615,5.45,5.6,1276033.0
2022-09-19,5.44,5.68,5.42,5.635,844940.0
2022-09-20,5.615,5.62,5.435,5.605,766570.0
2022-09-21,5.665,5.735,5.435,5.435,1277461.0
2022-09-22,5.52,5.65,5.37,5.37,1342580.0
2022-09-23,5.18,5.18,4.925,4.995,3196197.0
2022-09-26,4.95,5.09,4.775,4.795,1955034.0
2022-09-27,4.885,5.015,4.845,4.95,1456635.0
2022-09-28,5.04,5.19,4.895,5.19,1034742.0
2022-09-29,5.19,5.205,5.005,5.19,1060197.0
2022-09-30,5.15,5.22,5.025,5.14,983311.0
2022-10-03,5.345,5.475,5.29,5.425,895746.0
2022-10-04,5.64,5.72,5.495,5.72,1367212.0
2022-10-05,5.725,5.93,5.595,5.87,1360151.0
2022-10-06,5.85,6.205,5.815,6.14,1396210.0
2022-10-07,6.195,6.29,6.06,6.08,1290314.0
2022-10-11,5.865,6.155,5.72,5.935,1528807.0
2022-10-12,5.895,6.015,5.705,5.975,1344490.0
2022-10-13,5.9,6.33,5.865,6.27,1152184.0
2022-10-14,6.175,6.275,6.125,6.14,910542.0
2022-10-17,6.25,6.32,6.07,6.08,968760.0
2022-10-18,6.12,6.145,5.895,6.04,1106109.0
2022-10-19,6.06,6.205,6.025,6.155,834344.0
2022-10-20,6.265,6.33,6.125,6.145,914987.0
2022-10-21,6.12,6.27,6.065,6.27,931424.0
2022-10-24,6.275,6.42,6.21,6.405,960651.0
2022-10-25,6.38,6.565,6.35,6.525,877381.0
2022-10-26,6.56,6.77,6.545,6.705,1219841.0
2022-10-27,6.76,6.99,6.72,6.79,1807268.0
2022-10-28,6.79,6.79,6.44,6.69,1295904.0
2022-10-31,6.66,6.855,6.625,6.735,946911.0
2022-11-01,6.835,7.0,6.83,6.98,845079.0
2022-11-02,6.975,7.125,6.9,7.01,882442.0
2022-11-03,6.935,7.015,6.85,6.915,1325169.0
2022-11-04,7.125,7.185,6.88,6.99,1129721.0
2022-11-07,7.07,7.26,7.0,7.205,1240834.0
2022-11-08,7.215,7.22,7.075,7.135,874519.0
2022-11-09,6.995,7.03,6.2,6.265,4563633.0
2022-11-10,6.56,6.575,6.295,6.465,2608991.0
2022-11-11,6.595,6.69,6.465,6.515,1642243.0
2022-11-14,6.485,6.58,6.41,6.45,1005857.0
2022-11-15,6.455,6.63,6.345,6.575,1083054.0
2022-11-16,6.515,6.515,6.36,6.42,774799.0
2022-11-17,6.31,6.325,6.1,6.305,1657008.0
2022-11-18,6.07,6.29,6.055,6.275,1006466.0
2022-11-21,6.165,6.23,5.9,6.215,1419576.0
2022-11-22,6.33,6.385,6.09,6.275,1139246.0
2022-11-23,6.17,6.195,6.05,6.105,1017338.0
2022-11-24,6.05,6.185,6.05,6.185,423406.0
2022-11-25,6.155,6.195,6.1,6.17,803047.0
2022-11-28,5.99,6.05,5.915,5.97,1724813.0
2022-11-29,6.07,6.15,5.915,5.94,1647650.0
2022-11-30,6.05,6.095,5.93,5.99,902031.0
2022-12-01,6.055,6.105,5.835,5.845,1368516.0
2022-12-02,5.815,5.885,5.755,5.88,1309940.0
2022-12-05,5.885,5.93,5.615,5.69,1471072.0
2022-12-06,5.625,5.76,5.43,5.43,1353957.0
2022-12-07,5.46,5.535,5.335,5.39,1539009.0
2022-12-08,5.52,5.555,5.305,5.44,1454380.0
2022-12-09,5.44,5.455,5.27,5.335,1572387.0
2022-12-12,5.35,5.46,5.3,5.36,739038.0
2022-12-13,5.5,5.57,5.28,5.305,1106922.0
2022-12-14,5.375,5.455,5.27,5.395,971253.0
2022-12-15,5.36,5.43,5.255,5.41,795747.0
2022-12-16,5.29,5.335,5.16,5.21,1152717.0
2022-12-19,5.225,5.25,4.945,5.03,2144358.0
2022-12-20,5.03,5.13,4.96,5.095,1653552.0
2022-12-21,5.205,5.36,5.16,5.335,1182929.0
2022-12-22,5.395,5.43,5.225,5.35,935837.0
2022-12-23,5.415,5.69,5.365,5.69,930474.0
2022-12-28,5.725,5.735,5.47,5.525,881172.0
2022-12-29,5.5,5.585,5.485,5.585,425154.0
2022-12-30,5.55,5.675,5.525,5.64,521870.0
2023-01-03,5.55,5.64,5.17,5.21,1447757.0
2023-01-04,5.115,5.285,5.07,5.1,1356439.0
2023-01-05,5.09,5.225,5.07,5.135,616294.0
2023-01-06,5.255,5.285,5.155,5.23,709559.0
2023-01-09,5.34,5.37,5.17,5.225,1146871.0
2023-01-10,5.24,5.245,5.145,5.245,833662.0
2023-01-11,5.29,5.37,5.2,5.29,912708.0
2023-01-12,5.355,5.58,5.315,5.475,1257119.0
2023-01-13,5.515,5.57,5.4,5.52,1197985.0
2023-01-16,5.52,5.66,5.515,5.58,566705.0
2023-01-17,5.625,5.78,5.61,5.75,986348.0
2023-01-18,5.81,5.955,5.675,5.75,1559227.0
2023-01-19,5.66,5.795,5.52,5.69,1405590.0
2023-01-20,5.72,5.815,5.655,5.75,703272.0
2023-01-23,5.81,5.875,5.755,5.875,1085275.0
2023-01-24,5.855,5.875,5.71,5.75,1160660.0
2023-01-25,5.71,5.795,5.64,5.785,988354.0
2023-01-26,5.815,5.87,5.69,5.825,1553704.0
2023-01-27,5.81,5.905,5.72,5.855,1967309.0
2023-01-30,5.74,5.845,5.65,5.69,1315999.0
2023-01-31,5.675,5.77,5.635,5.71,1061253.0
2023-02-01,5.675,5.705,5.435,5.51,1216252.0
2023-02-02,5.51,5.545,5.39,5.46,975238.0
2023-02-03,5.45,5.59,5.4,5.42,747917.0
2023-02-06,5.43,5.445,5.31,5.42,645298.0
2023-02-07,5.435,5.585,5.39,5.585,819092.0
2023-02-08,5.6,5.66,5.45,5.45,1426707.0
2023-02-09,5.46,5.48,5.355,5.405,701730.0
2023-02-10,5.48,5.57,5.415,5.51,1280762.0
2023-02-13,5.515,5.545,5.445,5.515,731201.0
2023-02-14,5.46,5.66,5.435,5.63,871906.0
2023-02-15,5.555,5.57,5.415,5.53,1158632.0
2023-02-16,5.51,5.545,5.42,5.46,779885.0
2023-02-17,5.385,5.405,5.285,5.36,1701851.0
2023-02-21,5.355,5.42,5.28,5.4,1405817.0
2023-02-22,5.385,5.475,5.28,5.345,1384431.0
2023-02-23,5.415,5.51,5.355,5.49,1413185.0
2023-02-24,5.445,5.52,5.38,5.475,2389530.0
2023-02-27,5.49,5.52,5.385,5.43,1707422.0
2023-02-28,5.52,5.52,5.345,5.35,1499541.0
2023-03-01,5.375,5.425,5.335,5.39,1449169.0
2023-03-02,5.39,5.48,5.315,5.445,1200229.0
2023-03-03,5.395,5.525,5.365,5.495,2308852.0
2023-03-06,5.475,5.525,5.42,5.52,831874.0
2023-03-07,5.495,5.525,5.33,5.36,1307053.0
2023-03-08,5.33,5.415,5.275,5.305,944019.0
2023-03-09,5.345,5.49,5.305,5.335,1352196.0
2023-03-10,5.315,5.375,5.24,5.27,1183841.0
2023-03-13,5.17,5.26,4.955,5.155,1822625.0
2023-03-14,5.27,5.655,5.2,5.435,3832647.0
2023-03-15,5.17,5.21,4.805,4.985,4556682.0
2023-03-16,4.955,5.195,4.82,5.17,2031428.0
2023-03-17,5.105,5.155,4.945,4.975,1377744.0
2023-03-20,4.97,5.09,4.94,5.06,853206.0
2023-03-21,5.125,5.435,5.125,5.415,1537354.0
2023-03-22,5.38,5.58,5.365,5.445,1616063.0
2023-03-23,5.475,5.56,5.32,5.38,936255.0
2023-03-24,5.26,5.365,5.195,5.335,1097627.0
2023-03-27,5.435,5.49,5.285,5.49,1080632.0
2023-03-28,5.48,5.52,5.405,5.475,885256.0
2023-03-29,5.505,5.56,5.45,5.475,753036.0
2023-03-30,5.555,5.565,5.42,5.465,759190.0
2023-03-31,5.475,5.51,5.39,5.395,858281.0
2023-04-03,5.64,5.73,5.58,5.67,2300445.0
2023-04-04,5.725,5.74,5.495,5.585,848672.0
2023-04-05,5.585,5.6,5.51,5.57,503041.0
2023-04-06,5.565,5.565,5.495,5.51,335575.0
2023-04-10,5.54,5.66,5.505,5.645,857634.0
2023-04-11,5.645,5.75,5.64,5.715,727942.0
2023-04-12,5.725,5.815,5.685,5.73,866833.0
2023-04-13,5.73,5.88,5.66,5.845,1359260.0
2023-04-14,5.835,5.96,5.83,5.83,1245080.0
2023-04-17,5.845,5.845,5.755,5.76,708400.0
2023-04-18,5.775,5.805,5.715,5.745,449861.0
2023-04-19,5.645,5.725,5.595,5.7,713172.0
2023-04-20,5.625,5.67,5.55,5.615,990408.0
2023-04-21,5.655,5.67,5.555,5.63,819214.0
2023-04-24,5.625,5.7,5.6,5.69,508777.0
2023-04-25,5.645,5.655,5.525,5.555,784724.0
2023-04-26,5.52,5.585,5.465,5.535,801729.0
2023-04-27,5.54,5.595,5.445,5.485,648573.0
2023-04-28,5.485,5.6,5.435,5.58,578039.0
2023-05-01,5.505,5.6,5.47,5.525,491704.0
2023-05-02,5.485,5.495,5.175,5.21,1943319.0
2023-05-03,5.12,5.145,5.05,5.06,1070472.0
2023-05-04,5.075,5.105,4.945,5.03,845496.0
2023-05-05,5.18,5.26,5.135,5.22,845094.0
2023-05-08,5.335,5.34,5.175,5.22,632676.0
2023-05-09,5.175,5.23,5.15,5.23,443338.0
2023-05-10,5.25,5.25,5.1,5.145,459151.0
2023-05-11,5.1,5.145,5.0,5.065,786950.0
2023-05-12,5.045,5.135,4.885,4.93,1377388.0
2023-05-15,4.95,5.065,4.95,5.005,722965.0
2023-05-16,5.0,5.045,4.86,4.9,1000117.0
2023-05-17,4.96,5.03,4.875,5.015,1021336.0
2023-05-18,5.0,5.08,4.935,5.08,580493.0
2023-05-19,5.115,5.295,5.1,5.275,1181042.0
2023-05-23,5.275,5.535,5.25,5.535,1228000.0
2023-05-24,5.595,5.61,5.485,5.52,755688.0
2023-05-25,5.44,5.47,5.34,5.375,814956.0
2023-05-26,5.395,5.48,5.335,5.425,836384.0
2023-05-29,5.435,5.525,5.42,5.525,415306.0
2023-05-30,5.44,5.44,5.28,5.355,683400.0
2023-05-31,5.235,5.295,5.195,5.265,686670.0
2023-06-01,5.265,5.395,5.215,5.3,657535.0
2023-06-02,5.395,5.48,5.355,5.44,691016.0
2023-06-05,5.55,5.585,5.4,5.4,556219.0
2023-06-06,5.395,5.435,5.335,5.355,772697.0
2023-06-07,5.395,5.48,5.365,5.45,1029587.0
2023-06-08,5.44,5.47,5.265,5.355,1154995.0
2023-06-09,5.37,5.435,5.32,5.38,560810.0
2023-06-12,5.295,5.32,5.185,5.185,805984.0
2023-06-13,5.28,5.425,5.255,5.325,671468.0
2023-06-14,5.365,5.38,5.175,5.215,748585.0
2023-06-15,5.24,5.3,5.2,5.255,496174.0
2023-06-16,5.28,5.285,5.21,5.27,446483.0
2023-06-19,5.27,5.295,5.185,5.185,300164.0
2023-06-20,5.165,5.18,5.025,5.08,763141.0
2023-06-21,5.065,5.155,5.065,5.1,470820.0
2023-06-22,5.015,5.025,4.9,4.97,1117919.0
2023-06-23,4.87,4.905,4.815,4.84,1588723.0
2023-06-26,4.845,5.025,4.845,5.0,703956.0
2023-06-27,5.01,5.04,4.915,4.955,536846.0
2023-06-28,4.97,5.035,4.91,5.015,521300.0
2023-06-29,5.04,5.11,5.0,5.085,381113.0
2023-06-30,5.12,5.14,5.065,5.12,354993.0
2023-07-04,5.135,5.265,5.135,5.22,361992.0
2023-07-05,5.245,5.28,5.19,5.19,301684.0
2023-07-06,5.15,5.18,5.065,5.125,610807.0
2023-07-07,5.105,5.365,5.095,5.305,1028743.0
2023-07-10,5.29,5.345,5.25,5.295,679579.0
2023-07-11,5.36,5.415,5.315,5.405,605539.0
2023-07-12,5.445,5.455,5.38,5.435,813682.0
2023-07-13,5.435,5.485,5.39,5.485,787285.0
2023-07-14,5.46,5.505,5.33,5.39,779676.0
2023-07-17,5.36,5.36,5.29,5.295,600500.0
2023-07-18,5.29,5.49,5.29,5.49,836365.0
2023-07-19,5.515,5.575,5.475,5.5,579180.0
2023-07-20,5.54,5.555,5.455,5.515,407168.0
2023-07-21,5.53,5.57,5.49,5.555,382411.0
2023-07-24,5.585,5.655,5.56,5.595,760613.0
2023-07-25,5.6,5.64,5.56,5.61,545552.0
2023-07-26,5.6,5.63,5.57,5.6,483211.0
2023-07-27,5.63,5.665,5.54,5.56,1291281.0
2023-07-28,5.52,5.67,5.36,5.65,1125947.0
2023-07-31,5.68,5.735,5.62,5.63,792701.0
2023-08-01,5.585,5.655,5.49,5.625,721649.0
2023-08-02,5.615,5.615,5.505,5.585,513021.0
2023-08-03,5.585,5.655,5.54,5.615,571071.0
2023-08-04,5.63,5.705,5.6,5.615,934280.0
2023-08-08,5.57,5.685,5.52,5.65,1002198.0
2023-08-09,5.685,5.735,5.66,5.68,1095113.0
2023-08-10,5.665,5.685,5.595,5.615,696302.0
2023-08-11,5.61,5.69,5.595,5.625,740992.0
2023-08-14,5.6,5.615,5.545,5.6,446061.0
2023-08-15,5.56,5.6,5.505,5.54,839705.0
2023-08-16,5.53,5.615,5.505,5.505,555205.0
2023-08-17,5.545,5.64,5.54,5.595,703158.0
2023-08-18,5.555,5.605,5.52,5.585,597697.0
2023-08-21,5.61,5.665,5.53,5.54,717905.0
2023-08-22,5.545,5.575,5.52,5.54,275739.0
2023-08-23,5.475,5.53,5.38,5.475,1204248.0
2023-08-24,5.43,5.485,5.36,5.36,982413.0
2023-08-25,5.43,5.505,5.39,5.485,1038219.0
2023-08-28,5.515,5.595,5.505,5.575,679837.0
2023-08-29,5.575,5.655,5.545,5.64,911093.0
2023-08-30,5.68,5.685,5.625,5.63,1023390.0
2023-08-31,5.68,5.755,5.665,5.71,1165771.0
2023-09-01,5.765,5.895,5.765,5.845,1363431.0
2023-09-05,5.895,5.97,5.84,5.87,896163.0
2023-09-06,5.87,5.915,5.82,5.855,611246.0
2023-09-07,5.815,5.87,5.76,5.775,452085.0
2023-09-08,5.79,5.855,5.775,5.805,598805.0
2023-09-11,5.82,5.845,5.705,5.705,695120.0
2023-09-12,5.76,5.97,5.75,5.925,1450819.0
2023-09-13,5.95,5.99,5.83,5.86,717957.0
2023-09-14,5.94,5.99,5.9,5.99,704870.0
2023-09-15,5.955,5.99,5.915,5.95,774403.0
2023-09-18,5.995,6.01,5.87,5.915,1017520.0
2023-09-19,5.955,5.965,5.765,5.83,851442.0
2023-09-20,5.8,5.84,5.745,5.76,646131.0
2023-09-21,5.775,5.8,5.665,5.685,628477.0
2023-09-22,5.725,5.76,5.68,5.75,537595.0
2023-09-25,5.725,5.895,5.725,5.855,650853.0
2023-09-26,5.83,5.95,5.78,5.805,1161976.0
2023-09-27,5.925,6.05,5.86,6.01,1247432.0
2023-09-28,6.01,6.03,5.87,6.005,1201972.0
2023-09-29,6.03,6.03,5.89,5.9,836457.0
2023-10-02,5.89,5.915,5.635,5.655,1043990.0
2023-10-03,5.635,5.685,5.575,5.675,687147.0
2023-10-04,5.615,5.675,5.5,5.615,1105629.0
2023-10-05,5.565,5.685,5.55,5.63,759322.0
2023-10-06,5.655,5.775,5.55,5.735,621602.0
2023-10-10,5.94,5.955,5.83,5.915,623934.0
2023-10-11,5.86,5.955,5.82,5.875,485512.0
2023-10-12,5.915,5.93,5.82,5.9,637545.0
2023-10-13,5.98,6.01,5.915,5.99,794879.0
2023-10-16,6.005,6.035,5.93,5.98,760011.0
2023-10-17,5.99,6.21,5.99,6.165,1983386.0
2023-10-18,6.22,6.29,6.195,6.21,1164236.0
2023-10-19,6.14,6.345,6.125,6.275,953509.0
2023-10-20,6.315,6.325,6.195,6.235,784998.0
2023-10-23,6.18,6.26,6.13,6.17,567271.0
2023-10-24,6.195,6.215,6.085,6.13,647544.0
2023-10-25,6.1,6.14,5.91,6.06,1924478.0
2023-10-26,5.98,6.085,5.9,6.07,596065.0
2023-10-27,6.115,6.145,6.01,6.09,671334.0
2023-10-30,6.035,6.13,5.905,5.965,673478.0
2023-10-31,5.97,6.05,5.93,5.965,467934.0
2023-11-01,6.045,6.045,5.94,5.97,553619.0
2023-11-02,5.985,6.075,5.905,6.065,1150061.0
2023-11-03,6.035,6.065,5.93,5.97,792465.0
2023-11-06,6.01,6.01,5.85,5.865,846293.0
2023-11-07,5.865,5.905,5.57,5.6,2733828.0
2023-11-08,5.615,5.615,5.385,5.44,1644096.0
2023-11-09,5.495,5.595,5.465,5.495,717483.0
2023-11-10,5.555,5.625,5.495,5.61,793511.0
2023-11-13,5.635,5.7,5.6,5.6,427357.0
2023-11-14,5.64,5.7,5.595,5.655,691057.0
2023-11-15,5.635,5.665,5.515,5.53,916619.0
2023-11-16,5.495,5.505,5.295,5.385,1699877.0
2023-11-17,5.455,5.59,5.39,5.53,728935.0
2023-11-20,5.585,5.615,5.53,5.555,575094.0
2023-11-21,5.545,5.545,5.44,5.495,508198.0
2023-11-22,5.415,5.475,5.35,5.44,778318.0
2023-11-23,5.43,5.49,5.39,5.49,480915.0
2023-11-24,5.45,5.53,5.45,5.495,383164.0
2023-11-27,5.48,5.515,5.415,5.455,634178.0
2023-11-28,5.455,5.56,5.415,5.53,807929.0
2023-11-29,5.595,5.61,5.48,5.535,573217.0
2023-11-30,5.57,5.615,5.415,5.465,1056106.0
2023-12-01,5.47,5.535,5.405,5.455,734813.0
2023-12-04,5.405,5.425,5.195,5.255,2035901.0
2023-12-05,5.235,5.3,5.15,5.15,836002.0
2023-12-06,5.09,5.15,5.02,5.045,1336120.0
2023-12-07,5.09,5.09,4.98,4.995,957647.0
2023-12-08,5.065,5.13,5.045,5.1,525221.0
2023-12-11,5.125,5.125,4.945,4.96,918480.0
2023-12-12,4.895,4.935,4.66,4.7,2273493.0
2023-12-13,4.695,4.825,4.675,4.815,908918.0
2023-12-14,4.945,5.045,4.92,4.995,944069.0
2023-12-15,5.045,5.05,4.905,4.97,751549.0
2023-12-18,5.06,5.1,4.99,5.025,858421.0
2023-12-19,5.025,5.09,4.945,5.085,1174651.0
2023-12-20,5.125,5.165,5.065,5.085,881058.0
2023-12-21,5.085,5.15,5.075,5.115,553148.0
2023-12-22,5.14,5.205,5.14,5.205,563126.0
2023-12-27,5.255,5.31,5.22,5.255,1043015.0
2023-12-28,5.26,5.26,5.145,5.155,576141.0
2023-12-29,5.145,5.165,5.1,5.14,399081.0
2024-01-02,5.195,5.22,5.115,5.14,764224.0
2024-01-03,5.115,5.245,5.1,5.21,683276.0
2024-01-04,5.26,5.27,5.12,5.145,604672.0
2024-01-05,5.195,5.21,5.145,5.21,573043.0
2024-01-08,5.09,5.155,5.03,5.155,722128.0
2024-01-09,5.195,5.21,5.12,5.18,483548.0
2024-01-10,5.245,5.245,5.13,5.155,688578.0
2024-01-11,5.19,5.21,5.15,5.19,524475.0
2024-01-12,5.28,5.285,5.22,5.245,728481.0
2024-01-15,5.235,5.335,5.22,5.31,479899.0
2024-01-16,5.31,5.31,5.235,5.28,682607.0
2024-01-17,5.22,5.26,5.18,5.235,626484.0
2024-01-18,5.235,5.255,5.13,5.155,793014.0
2024-01-19,5.145,5.2,5.09,5.145,584819.0
2024-01-22,5.155,5.155,5.075,5.145,441338.0
2024-01-23,5.13,5.195,5.12,5.165,557717.0
2024-01-24,5.205,5.235,5.16,5.235,559952.0
2024-01-25,5.26,5.3,5.21,5.295,636983.0
2024-01-26,5.32,5.335,5.22,5.28,602431.0
2024-01-29,5.28,5.285,5.205,5.27,880854.0
2024-01-30,5.23,5.345,5.22,5.325,479171.0
2024-01-31,5.31,5.32,5.23,5.26,389459.0
2024-02-01,5.27,5.295,5.16,5.185,700797.0
2024-02-02,5.16,5.185,5.08,5.105,678179.0
2024-02-05,5.08,5.09,4.965,5.005,698554.0
2024-02-06,5.015,5.095,4.98,5.015,626123.0
2024-02-07,5.04,5.055,4.98,5.045,564012.0
2024-02-08,5.045,5.16,4.995,5.13,371220.0
2024-02-09,5.155,5.185,5.115,5.16,558586.0
2024-02-12,5.17,5.27,5.17,5.245,585720.0
2024-02-13,5.27,5.305,5.185,5.22,555640.0
2024-02-14,5.235,5.32,5.195,5.22,395800.0
2024-02-15,5.23,5.39,5.205,5.36,959111.0
2024-02-16,5.4,5.41,5.345,5.395,454148.0
2024-02-20,5.41,5.435,5.32,5.36,559897.0
2024-02-21,5.35,5.51,5.345,5.51,965477.0
2024-02-22,5.485,5.56,5.435,5.56,558512.0
2024-02-23,5.525,5.535,5.445,5.515,665179.0
2024-02-26,5.535,5.625,5.51,5.61,545584.0
2024-02-27,5.64,5.71,5.625,5.675,566931.0
2024-02-28,5.685,5.7,5.59,5.6,592006.0
2024-02-29,5.625,5.665,5.49,5.515,1001985.0
2024-03-01,5.54,5.69,5.54,5.61,572855.0
2024-03-04,5.64,5.65,5.55,5.55,652140.0
2024-03-05,5.565,5.635,5.54,5.59,402135.0
2024-03-06,5.65,5.66,5.59,5.625,456597.0
2024-03-07,5.635,5.65,5.585,5.61,422500.0
2024-03-08,5.635,5.635,5.525,5.565,352446.0
2024-03-11,5.54,5.55,5.475,5.525,393867.0
2024-03-12,5.5,5.525,5.485,5.51,278441.0
2024-03-13,5.56,5.64,5.56,5.56,422427.0
2024-03-14,5.615,5.66,5.575,5.64,447837.0
2024-03-15,5.625,5.735,5.6,5.625,670586.0
2024-03-18,5.65,5.71,5.6,5.69,694929.0
2024-03-19,5.69,5.81,5.69,5.76,843817.0
2024-03-20,5.735,5.785,5.71,5.765,592993.0
2024-03-21,5.81,5.825,5.76,5.785,613799.0
2024-03-22,5.785,5.81,5.735,5.785,380394.0
2024-03-25,5.825,5.91,5.785,5.885,747831.0
2024-03-26,5.915,5.935,5.875,5.9,363144.0
2024-03-27,5.885,5.96,5.85,5.95,369596.0
2024-03-28,5.965,6.0,5.91,5.95,794801.0
2024-04-01,5.96,5.975,5.89,5.925,617347.0
2024-04-02,5.975,6.01,5.915,5.96,1258199.0
2024-04-03,6.01,6.025,5.865,5.9,1891693.0
2024-04-04,5.885,5.9,5.8,5.855,1235304.0
2024-04-05,5.89,5.975,5.885,5.95,1017552.0
2024-04-08,5.95,5.975,5.89,5.95,525780.0
2024-04-09,5.95,6.0,5.935,5.965,702496.0
2024-04-10,5.965,6.015,5.95,6.0,798295.0
2024-04-11,6.01,6.015,5.935,5.975,844040.0
2024-04-12,6.01,6.085,5.9,5.935,1147352.0
2024-04-15,5.935,5.96,5.805,5.84,1100517.0
2024-04-16,5.825,5.83,5.74,5.79,794417.0
2024-04-17,5.775,5.865,5.74,5.78,484063.0
2024-04-18,5.775,5.815,5.74,5.755,366758.0
2024-04-19,5.75,5.84,5.74,5.805,542918.0
2024-04-22,5.79,5.915,5.725,5.9,1054844.0
2024-04-23,5.9,6.075,5.865,6.06,1297110.0
2024-04-24,6.05,6.095,6.01,6.06,496871.0
2024-04-25,6.035,6.125,6.0,6.095,830098.0
2024-04-26,6.115,6.2,6.11,6.185,688334.0
2024-04-29,6.145,6.185,6.11,6.185,471523.0
2024-04-30,6.16,6.17,5.965,5.98,791260.0
2024-05-01,5.955,5.965,5.785,5.845,1295265.0
2024-05-02,5.89,5.92,5.81,5.83,593517.0
2024-05-03,5.865,5.87,5.78,5.81,642853.0
2024-05-06,5.845,5.95,5.83,5.905,641153.0
2024-05-07,5.895,5.92,5.87,5.88,345952.0
2024-05-08,5.845,5.915,5.82,5.895,519509.0
2024-05-09,5.93,5.99,5.915,5.975,590352.0
2024-05-10,5.915,5.95,5.805,5.855,1184881.0
2024-05-13,5.88,5.895,5.81,5.855,594997.0
2024-05-14,5.84,5.87,5.78,5.83,821485.0
2024-05-15,5.805,5.845,5.73,5.805,982734.0
2024-05-16,5.81,5.855,5.805,5.84,608029.0
2024-05-17,5.88,5.91,5.855,5.905,457071.0
2024-05-21,5.855,5.92,5.855,5.89,322040.0
2024-05-22,5.855,5.89,5.735,5.78,1274351.0
2024-05-23,5.805,5.83,5.705,5.73,856547.0
2024-05-24,5.745,5.78,5.735,5.76,416465.0
2024-05-27,5.83,5.845,5.78,5.81,357893.0
2024-05-28,5.845,6.025,5.82,5.99,1435030.0
2024-05-29,6.0,6.025,5.92,5.98,728789.0
2024-05-30,5.965,6.025,5.915,5.94,1110516.0
2024-05-31,5.965,6.04,5.92,6.025,1216713.0
2024-06-03,6.025,6.025,5.71,5.725,2137515.0
2024-06-04,5.69,5.71,5.605,5.65,1066304.0
2024-06-05,5.685,5.715,5.655,5.69,432449.0
2024-06-06,5.715,5.785,5.7,5.785,417784.0
2024-06-07,5.785,5.81,5.745,5.75,571715.0
2024-06-10,5.775,5.895,5.77,5.87,526611.0
2024-06-11,5.855,5.86,5.805,5.835,344560.0
2024-06-12,5.895,5.915,5.81,5.83,606004.0
2024-06-13,5.81,5.82,5.65,5.675,1306980.0
2024-06-14,5.665,5.71,5.625,5.655,639382.0
2024-06-17,5.655,5.7,5.605,5.69,598244.0
2024-06-18,5.71,5.805,5.69,5.745,775678.0
2024-06-19,5.745,5.76,5.7,5.745,479510.0
2024-06-20,5.77,5.785,5.655,5.655,983291.0
2024-06-21,5.655,5.725,5.51,5.555,1146688.0
2024-06-24,5.555,5.785,5.54,5.775,608725.0
2024-06-25,5.76,5.775,5.735,5.745,274951.0
2024-06-26,5.76,5.77,5.655,5.7,623555.0
2024-06-27,5.725,5.805,5.7,5.805,497249.0
2024-06-28,5.835,5.855,5.74,5.775,539536.0
2024-07-02,5.845,5.855,5.775,5.855,417140.0
2024-07-03,5.845,5.905,5.795,5.795,522785.0
2024-07-04,5.805,5.835,5.795,5.835,150798.0
2024-07-05,5.835,5.845,5.715,5.75,572381.0
2024-07-08,5.725,5.845,5.715,5.75,325589.0
2024-07-09,5.71,5.76,5.68,5.69,470886.0
2024-07-10,5.7,5.765,5.665,5.75,589234.0
2024-07-11,5.775,5.86,5.715,5.835,623151.0
2024-07-12,5.89,5.89,5.795,5.855,308443.0
2024-07-15,5.87,6.025,5.81,6.0,791373.0
2024-07-16,5.965,6.085,5.94,6.08,1008371.0
2024-07-17,6.095,6.14,6.015,6.035,839216.0
2024-07-18,6.035,6.075,5.99,6.025,658937.0
2024-07-19,6.0,6.055,5.93,5.975,794547.0
2024-07-22,5.99,6.095,5.94,6.08,765720.0
2024-07-23,6.045,6.055,5.965,6.02,568918.0
2024-07-24,6.035,6.08,5.965,5.985,725017.0
2024-07-25,5.975,6.02,5.89,6.01,834314.0
2024-07-26,6.025,6.06,5.905,6.045,1086034.0
2024-07-29,6.055,6.08,5.965,6.025,926783.0
2024-07-30,6.01,6.025,5.955,6.0,716032.0
2024-07-31,6.07,6.09,5.975,5.975,1243721.0
2024-08-01,5.955,6.01,5.755,5.82,1654378.0
2024-08-02,5.82,5.825,5.59,5.74,1610280.0
2024-08-06,5.525,5.825,5.525,5.8,1316922.0
2024-08-07,5.86,5.88,5.74,5.755,780644.0
2024-08-08,5.765,5.855,5.74,5.855,310296.0
2024-08-09,5.855,5.9,5.775,5.89,649766.0
2024-08-12,5.925,6.025,5.915,5.975,972195.0
2024-08-13,5.965,6.025,5.925,6.0,608707.0
2024-08-14,6.02,6.07,6.01,6.055,544360.0
2024-08-15,6.08,6.255,6.07,6.19,2006191.0
2024-08-16,6.13,6.22,6.025,6.055,1710939.0
2024-08-19,6.045,6.155,6.02,6.025,1479209.0
2024-08-20,6.025,6.035,5.925,5.955,691981.0
2024-08-21,5.965,6.0,5.895,5.94,567253.0
2024-08-22,5.94,5.985,5.915,5.965,577424.0
2024-08-23,6.0,6.08,5.975,6.045,607662.0
2024-08-26,6.13,6.19,6.125,6.175,1106416.0
2024-08-27,6.15,6.17,6.02,6.055,1129882.0
2024-08-28,6.035,6.05,5.99,6.035,373153.0
2024-08-29,6.08,6.16,6.035,6.14,817913.0
2024-08-30,6.08,6.085,5.94,6.01,1562512.0
2024-09-03,5.945,5.945,5.805,5.84,1412837.0
2024-09-04,5.825,5.91,5.775,5.78,715774.0
2024-09-05,5.835,5.835,5.73,5.745,896049.0
2024-09-06,5.755,5.805,5.58,5.64,1220759.0
2024-09-09,5.65,5.675,5.605,5.605,525879.0
2024-09-10,5.625,5.65,5.42,5.55,1229565.0
2024-09-11,5.57,5.615,5.48,5.585,568697.0
2024-09-12,5.615,5.695,5.565,5.66,708077.0
2024-09-13,5.71,5.735,5.605,5.63,865635.0
2024-09-16,5.64,5.675,5.595,5.65,827705.0
2024-09-17,5.66,5.695,5.625,5.66,1243021.0
2024-09-18,5.65,5.66,5.55,5.595,1029880.0
2024-09-19,5.665,5.695,5.605,5.66,715163.0
2024-09-20,5.665,5.665,5.585,5.66,538942.0
2024-09-23,5.665,5.735,5.595,5.615,636450.0
2024-09-24,5.66,5.675,5.61,5.665,860910.0
2024-09-25,5.64,5.64,5.57,5.615,975084.0
2024-09-26,5.525,5.6,5.5,5.58,1257976.0
2024-09-27,5.615,5.63,5.57,5.625,796979.0
2024-09-30,5.625,5.695,5.605,5.665,516861.0
2024-10-01,5.615,5.765,5.595,5.745,1019543.0
2024-10-02,5.81,5.835,5.675,5.705,722030.0
2024-10-03,5.73,5.8,5.675,5.775,743888.0
2024-10-04,5.82,5.89,5.79,5.855,1024319.0
2024-10-07,5.87,5.935,5.855,5.86,884236.0
2024-10-08,5.8,5.8,5.675,5.775,1120830.0
2024-10-09,5.71,5.785,5.675,5.78,423270.0
2024-10-10,5.78,5.86,5.745,5.845,629420.0
2024-10-11,5.86,5.89,5.82,5.86,367662.0
2024-10-15,5.71,5.775,5.65,5.74,970385.0
2024-10-16,5.745,5.755,5.665,5.695,505513.0
2024-10-17,5.675,5.72,5.645,5.72,753915.0
2024-10-18,5.72,5.73,5.63,5.73,982134.0
2024-10-21,5.755,5.81,5.705,5.74,776660.0
2024-10-22,5.755,5.82,5.73,5.78,488074.0
2024-10-23,5.78,5.78,5.675,5.73,703562.0
2024-10-24,5.745,5.795,5.71,5.78,697439.0
2024-10-25,5.8,5.845,5.755,5.845,555151.0
2024-10-28,5.665,5.755,5.64,5.71,1270605.0
2024-10-29,5.755,5.755,5.675,5.745,811241.0
2024-10-30,5.775,5.8,5.74,5.78,540896.0
2024-10-31,5.79,5.8,5.685,5.73,894838.0
2024-11-01,5.78,5.78,5.635,5.65,845316.0
2024-11-04,5.675,5.79,5.665,5.73,680284.0
2024-11-05,5.775,5.78,5.71,5.745,309627.0
2024-11-06,5.685,5.775,5.685,5.745,599609.0
2024-11-07,5.745,5.755,5.665,5.74,667986.0
2024-11-08,5.675,5.71,5.53,5.595,1645757.0
2024-11-11,5.54,5.595,5.505,5.57,756642.0
2024-11-12,5.575,5.63,5.56,5.595,624997.0
2024-11-13,5.595,5.695,5.56,5.64,832945.0
2024-11-14,5.685,5.795,5.685,5.765,1184643.0
2024-11-15,5.765,5.82,5.71,5.745,716488.0
2024-11-18,5.765,5.835,5.745,5.765,814125.0
2024-11-19,5.745,5.82,5.74,5.8,562776.0
2024-11-20,5.8,5.87,5.79,5.845,680254.0
2024-11-21,5.88,5.995,5.87,5.95,1034370.0
2024-11-22,5.95,6.05,5.925,6.015,926356.0
2024-11-25,6.005,6.015,5.91,5.97,1001029.0
2024-11-26,5.97,6.005,5.9,5.945,877066.0
2024-11-27,5.915,6.005,5.905,5.935,504389.0
2024-11-28,5.945,5.98,5.945,5.97,495037.0
2024-11-29,5.99,6.005,5.88,5.915,769764.0
2024-12-02,5.915,5.925,5.78,5.815,687397.0
2024-12-03,5.855,5.89,5.81,5.87,482832.0
2024-12-04,5.87,5.88,5.755,5.815,622166.0
2024-12-05,5.8,5.88,5.78,5.815,629605.0
2024-12-06,5.8,5.86,5.72,5.745,655919.0
2024-12-09,5.78,5.89,5.77,5.855,752428.0
2024-12-10,5.87,5.88,5.725,5.735,482495.0
2024-12-11,5.815,5.825,5.71,5.79,884762.0
2024-12-12,5.735,5.77,5.68,5.71,600286.0
2024-12-13,5.745,5.755,5.67,5.745,473279.0
2024-12-16,5.735,5.76,5.67,5.67,507409.0
2024-12-17,5.635,5.67,5.52,5.62,824983.0
2024-12-18,5.635,5.665,5.53,5.535,857911.0
2024-12-19,5.545,5.59,5.43,5.44,1185037.0
2024-12-20,5.43,5.535,5.385,5.51,588810.0
2024-12-23,5.49,5.655,5.465,5.645,655811.0
2024-12-24,5.655,5.705,5.6,5.7,319022.0
2024-12-27,5.71,5.78,5.68,5.765,643714.0
2024-12-30,5.8,5.89,5.78,5.845,840472.0
2024-12-31,5.845,5.91,5.83,5.9,492843.0
2025-01-02,5.925,6.08,5.925,6.06,1080867.0
2025-01-03,6.07,6.16,6.07,6.145,1219951.0
2025-01-06,6.18,6.225,6.125,6.135,804337.0
2025-01-07,6.17,6.215,6.135,6.21,504291.0
2025-01-08,6.225,6.235,6.145,6.16,747256.0
2025-01-09,6.16,6.215,6.16,6.19,325128.0
2025-01-10,6.235,6.345,6.22,6.235,865950.0
2025-01-13,6.27,6.325,6.14,6.145,1051089.0
2025-01-14,6.135,6.26,6.115,6.2,868593.0
2025-01-15,6.255,6.28,6.1,6.18,1207047.0
2025-01-16,6.18,6.19,6.015,6.035,1053822.0
2025-01-17,6.01,6.035,5.945,5.98,698158.0
2025-01-20,5.98,6.135,5.97,6.115,815500.0
2025-01-21,6.055,6.055,5.97,6.0,850763.0
2025-01-22,5.98,6.055,5.98,6.025,445965.0
2025-01-23,6.025,6.06,5.98,6.0,614401.0
2025-01-24,6.0,6.01,5.91,5.935,769758.0
2025-01-27,5.925,5.955,5.835,5.88,819375.0
2025-01-28,5.89,5.915,5.845,5.9,869130.0
2025-01-29,5.87,5.915,5.85,5.91,756446.0
2025-01-30,5.915,5.955,5.88,5.935,755625.0
2025-01-31,5.935,5.96,5.8,5.805,1201164.0
2025-02-03,5.605,5.815,5.605,5.685,1636074.0
2025-02-04,5.74,5.845,5.66,5.835,728820.0
2025-02-05,5.845,5.85,5.795,5.835,428935.0
2025-02-06,5.845,5.915,5.74,5.79,730641.0
2025-02-07,5.79,5.86,5.77,5.835,599217.0
2025-02-10,5.835,5.945,5.835,5.925,554616.0
2025-02-11,5.945,5.96,5.905,5.955,413245.0
2025-02-12,5.925,5.96,5.86,5.89,734364.0
2025-02-13,5.89,5.935,5.86,5.9,451833.0
2025-02-14,5.925,5.935,5.835,5.88,487562.0
2025-02-18,5.9,5.97,5.86,5.935,489779.0
2025-02-19,5.97,6.035,5.915,6.01,432036.0
2025-02-20,6.0,6.045,5.96,6.01,371233.0
2025-02-21,6.01,6.02,5.935,5.96,615392.0
2025-02-24,5.97,6.1,5.945,6.045,873137.0
2025-02-25,6.065,6.075,5.925,5.955,656024.0
2025-02-26,5.955,6.02,5.915,5.98,656407.0
2025-02-27,6.045,6.075,5.99,6.01,885872.0
2025-02-28,6.0,6.025,5.87,5.955,1126584.0
2025-03-03,5.99,6.0,5.63,5.675,1195142.0
2025-03-04,5.545,5.72,5.51,5.655,1131106.0
2025-03-05,5.62,5.695,5.515,5.545,1047353.0
2025-03-06,5.555,5.6,5.47,5.565,744930.0
2025-03-07,5.63,5.72,5.63,5.665,716993.0
2025-03-10,5.675,5.675,5.565,5.61,493336.0
2025-03-11,5.655,5.685,5.575,5.645,640066.0
2025-03-12,5.675,5.745,5.63,5.74,551103.0
2025-03-13,5.75,5.76,5.63,5.695,1021173.0
2025-03-14,5.71,5.815,5.61,5.805,707896.0
2025-03-17,5.84,5.97,5.825,5.915,641770.0
2025-03-18,5.955,6.0,5.915,5.99,620983.0
2025-03-19,6.0,6.09,5.98,6.065,935094.0
2025-03-20,6.065,6.12,6.055,6.1,590580.0
2025-03-21,6.08,6.125,6.025,6.12,498939.0
2025-03-24,6.12,6.205,6.1,6.11,726778.0
2025-03-25,6.14,6.165,6.08,6.1,379744.0
2025-03-26,6.12,6.155,6.085,6.12,361824.0
2025-03-27,6.12,6.13,6.035,6.075,320452.0
2025-03-28,6.085,6.085,5.935,6.02,737277.0
2025-03-31,6.0,6.09,5.96,6.055,360415.0
2025-04-01,6.035,6.09,6.035,6.085,300357.0
2025-04-02,6.065,6.11,6.055,6.1,267605.0
2025-04-03,5.895,6.02,5.8,5.86,1192014.0
2025-04-04,5.69,5.755,5.295,5.355,2504648.0
2025-04-07,5.07,5.22,4.855,4.95,3857792.0
2025-04-08,5.08,5.09,4.595,4.67,2402525.0
2025-04-09,4.35,5.145,4.34,5.11,2826033.0
2025-04-10,4.96,4.99,4.63,4.69,1972252.0
2025-04-11,4.725,4.95,4.67,4.895,919410.0
2025-04-14,5.025,5.08,4.92,4.99,690071.0
2025-04-15,5.005,5.1,5.005,5.035,550216.0
2025-04-16,5.055,5.24,5.055,5.205,680642.0
2025-04-17,5.345,5.83,5.335,5.72,2606949.0
2025-04-21,5.615,5.66,5.55,5.655,795290.0
2025-04-22,5.71,5.775,5.69,5.71,507747.0
2025-04-23,5.765,5.785,5.62,5.7,500965.0
2025-04-24,5.775,5.82,5.68,5.725,715547.0
2025-04-25,5.71,5.765,5.66,5.745,728051.0
2025-04-28,5.755,5.785,5.7,5.775,608384.0
2025-04-29,5.745,5.785,5.69,5.7,609532.0
2025-04-30,5.67,5.67,5.395,5.425,1601343.0
2025-05-01,5.385,5.575,5.37,5.415,892940.0
2025-05-02,5.475,5.49,5.35,5.395,791976.0
2025-05-05,5.33,5.35,5.18,5.19,734288.0
2025-05-06,5.255,5.295,5.19,5.255,439335.0
2025-05-07,5.225,5.275,5.21,5.255,664695.0
2025-05-08,5.32,5.48,5.32,5.455,612835.0
2025-05-09,5.67,5.71,5.49,5.595,931647.0
2025-05-12,5.775,5.85,5.66,5.69,1255259.0
2025-05-13,5.735,5.89,5.66,5.84,930806.0
2025-05-14,5.785,5.915,5.765,5.89,844801.0
2025-05-15,5.795,5.82,5.735,5.765,608858.0
2025-05-16,5.795,5.86,5.775,5.82,498321.0
2025-05-20,5.86,5.87,5.785,5.85,559729.0
2025-05-21,5.82,5.9,5.82,5.83,524727.0
2025-05-22,5.815,5.86,5.735,5.775,692485.0
2025-05-23,5.755,5.87,5.73,5.86,434796.0
2025-05-26,5.88,5.99,5.87,5.965,513230.0
2025-05-27,5.955,5.985,5.885,5.965,531672.0
2025-05-28,5.975,6.02,5.915,5.955,471369.0
2025-05-29,5.955,5.995,5.93,5.965,348065.0
2025-05-30,5.955,5.965,5.84,5.87,392802.0
2025-06-02,5.965,5.995,5.91,5.925,468120.0
2025-06-03,5.935,6.08,5.905,6.05,498149.0
2025-06-04,6.07,6.09,6.0,6.06,373596.0
2025-06-05,6.09,6.1,6.02,6.02,311267.0
2025-06-06,6.07,6.165,6.01,6.105,542146.0
2025-06-09,6.155,6.23,6.115,6.195,681332.0
2025-06-10,6.23,6.26,6.18,6.195,602692.0
2025-06-11,6.24,6.385,6.195,6.375,1224121.0
2025-06-12,6.335,6.43,6.27,6.415,698338.0
2025-06-13,6.605,6.65,6.48,6.62,2078764.0
2025-06-16,6.615,6.63,6.49,6.595,864189.0
2025-06-17,6.64,6.765,6.62,6.735,1168672.0
2025-06-18,6.775,6.92,6.745,6.825,1311534.0
2025-06-19,6.9,6.935,6.86,6.87,651203.0
2025-06-20,6.87,6.89,6.83,6.86,454244.0
2025-06-23,6.92,6.93,6.62,6.63,1441732.0
2025-06-24,6.48,6.64,6.45,6.46,985239.0
2025-06-25,6.5,6.51,6.395,6.405,708061.0
2025-06-26,6.43,6.465,6.37,6.45,482666.0
2025-06-27,6.49,6.525,6.44,6.5,424574.0
2025-06-30,6.52,6.525,6.425,6.49,357762.0
2025-07-02,6.525,6.56,6.42,6.48,682073.0
2025-07-03,6.47,6.5,6.405,6.43,413885.0
2025-07-04,6.47,6.535,6.41,6.52,424369.0
2025-07-07,6.5,6.525,6.44,6.49,745238.0
2025-07-08,6.535,6.675,6.525,6.615,721036.0
2025-07-09,6.625,6.67,6.575,6.65,315282.0
2025-07-10,6.635,6.67,6.575,6.605,379654.0
2025-07-11,6.615,6.69,6.61,6.67,385219.0
2025-07-14,6.785,6.92,6.71,6.72,1024162.0
2025-07-15,6.77,6.785,6.72,6.73,582745.0
2025-07-16,6.76,6.77,6.645,6.68,424540.0
2025-07-17,6.75,6.96,6.73,6.78,1027336.0
2025-07-18,6.825,6.88,6.745,6.795,728582.0
2025-07-21,6.805,6.83,6.73,6.795,735498.0
2025-07-22,6.78,6.85,6.77,6.835,449725.0
2025-07-23,6.865,6.92,6.845,6.91,461612.0
2025-07-24,6.92,7.01,6.91,7.0,705091.0
2025-07-25,7.02,7.075,6.95,6.98,638807.0
2025-07-28,7.045,7.105,7.01,7.085,837523.0
2025-07-29,7.105,7.18,7.085,7.17,712591.0
2025-07-30,7.155,7.18,7.07,7.18,1183964.0
2025-07-31,7.145,7.17,6.93,6.98,796481.0
2025-08-01,6.98,6.98,6.805,6.835,810062.0
2025-08-05,6.815,6.835,6.745,6.825,694537.0
2025-08-06,6.87,6.92,6.775,6.815,574642.0
2025-08-07,6.85,6.9,6.815,6.84,536903.0
2025-08-08,6.89,6.9,6.815,6.87,462530.0
2025-08-11,6.88,6.93,6.835,6.92,733382.0
2025-08-12,6.95,7.025,6.92,6.96,757369.0
2025-08-13,6.96,6.99,6.85,6.9,833013.0
2025-08-14,6.91,6.96,6.86,6.92,567223.0
2025-08-15,6.93,6.94,6.84,6.85,764291.0
2025-08-18,6.87,6.9,6.81,6.89,534727.0
2025-08-19,6.88,6.94,6.85,6.86,814888.0
2025-08-20,6.86,6.92,6.835,6.89,373532.0
2025-08-21,6.92,7.015,6.89,7.015,1005691.0
2025-08-22,7.025,7.2,7.015,7.19,855683.0
2025-08-25,7.2,7.225,7.135,7.21,341046.0
2025-08-26,7.2,7.22,7.165,7.22,749729.0
2025-08-27,7.23,7.24,7.165,7.22,754621.0
2025-08-28,7.23,7.25,7.145,7.21,1073282.0
2025-08-29,7.23,7.25,7.105,7.135,841805.0
2025-09-02,7.145,7.2,7.07,7.17,642990.0
2025-09-03,7.125,7.17,7.055,7.105,1055680.0
2025-09-04,7.125,7.25,7.015,7.25,850122.0
2025-09-05,7.17,7.21,7.085,7.115,855712.0
2025-09-08,7.16,7.17,7.025,7.085,905012.0
2025-09-09,7.135,7.24,7.095,7.21,897302.0
2025-09-10,7.24,7.32,7.22,7.32,973724.0
2025-09-11,7.27,7.32,7.225,7.28,665027.0
2025-09-12,7.33,7.37,7.3,7.34,868952.0
2025-09-15,7.375,7.405,7.3,7.34,758633.0
2025-09-16,7.415,7.575,7.36,7.535,959909.0
2025-09-17,7.555,7.67,7.515,7.575,945089.0
2025-09-18,7.595,7.62,7.54,7.585,390926.0
2025-09-19,7.575,7.585,7.485,7.515,791987.0
2025-09-22,7.515,7.69,7.455,7.65,1180518.0
2025-09-23,7.68,7.915,7.67,7.73,1343916.0
2025-09-24,7.835,7.915,7.775,7.79,1094208.0
2025-09-25,7.78,7.835,7.695,7.8,586264.0
2025-09-26,7.825,7.9,7.79,7.845,744222.0
2025-09-29,7.855,7.885,7.69,7.79,1185869.0
2025-09-30,7.76,7.76,7.605,7.64,957905.0
2025-10-01,7.59,7.74,7.57,7.73,636289.0
2025-10-02,7.74,7.77,7.59,7.62,606726.0
2025-10-03,7.63,7.76,7.63,7.76,591951.0
2025-10-06,7.815,8.005,7.8,7.965,1159976.0
2025-10-07,7.975,8.085,7.865,8.065,933931.0
2025-10-08,8.125,8.525,8.065,8.35,1976735.0
2025-10-09,8.33,8.38,8.025,8.075,1140109.0
2025-10-10,7.965,7.985,7.69,7.74,1783832.0
2025-10-14,7.72,7.72,7.525,7.62,1295546.0
2025-10-15,7.69,7.75,7.64,7.7,1055502.0
2025-10-16,7.72,7.74,7.5,7.55,1083237.0
2025-10-17,7.52,7.56,7.41,7.53,702398.0
2025-10-20,7.445,7.6,7.435,7.48,551211.0
2025-10-21,7.54,7.55,7.445,7.5,591742.0
2025-10-22,7.54,7.715,7.52,7.69,707942.0
2025-10-23,7.865,7.915,7.765,7.77,700693.0
2025-10-24,7.8,7.87,7.77,7.8,545753.0
2025-10-27,7.885,7.905,7.79,7.885,854759.0
2025-10-28,7.885,7.885,7.74,7.815,1527752.0
2025-10-29,7.815,7.955,7.79,7.915,1440514.0
2025-10-30,7.905,7.965,7.815,7.825,842606.0
2025-10-31,7.945,7.945,7.75,7.925,643082.0
2025-11-03,7.935,8.005,7.875,7.925,782978.0
2025-11-04,7.885,7.975,7.65,7.805,716692.0
2025-11-05,7.79,8.025,7.79,7.985,1066902.0
2025-11-06,7.995,8.105,7.93,8.045,828157.0
2025-11-07,8.055,8.355,7.945,8.275,2355419.0
2025-11-10,8.335,8.545,8.305,8.505,1534336.0
2025-11-11,8.535,8.99,8.535,8.92,2494085.0
2025-11-12,8.79,8.91,8.69,8.72,1211700.0
2025-11-13,8.74,8.77,8.465,8.515,1152575.0
2025-11-14,8.57,8.79,8.445,8.77,1011702.0
2025-11-17,8.74,8.82,8.69,8.71,1002815.0
2025-11-18,8.64,9.04,8.64,8.98,1460029.0
2025-11-19,8.84,9.11,8.82,9.09,1084094.0
2025-11-20,9.17,9.395,9.04,9.07,1721310.0
2025-11-21,8.94,9.08,8.88,8.99,1070366.0
2025-11-24,9.04,9.19,9.01,9.08,873229.0
2025-11-25,9.02,9.04,8.8,8.9,1369001.0
2025-11-26,8.89,8.97,8.87,8.88,779547.0