Date,Open,High,Low,Close,Volume
2016-09-28,1.185,1.185,1.08,1.115,26702578.0
2016-09-29,1.12,1.19,1.105,1.185,12611247.0
2016-09-30,1.205,1.205,1.145,1.175,883726.0
2016-10-03,1.185,1.215,1.115,1.12,1667975.0
2016-10-04,1.135,1.175,1.13,1.145,12902875.0
2016-10-05,1.155,1.175,1.145,1.155,10094485.0
2016-10-06,1.16,1.165,1.13,1.13,3320632.0
2016-10-07,1.145,1.15,1.09,1.105,4179843.0
2016-10-11,1.1,1.145,1.07,1.07,5303794.0
2016-10-12,1.005,1.07,0.97,1.05,7219294.0
2016-10-13,1.035,1.035,0.995,1.015,11028323.0
2016-10-14,1.015,1.025,1.0,1.0,5159091.0
2016-10-17,1.015,1.025,1.0,1.0,2810646.0
2016-10-18,1.01,1.045,1.0,1.025,13310471.0
2016-10-19,1.035,1.06,1.03,1.06,5735653.0
2016-10-20,1.07,1.085,1.055,1.07,2746876.0
2016-10-21,1.07,1.105,1.065,1.085,4448153.0
2016-10-24,1.085,1.095,1.08,1.08,1019993.0
2016-10-25,1.08,1.08,1.025,1.04,3058162.0
2016-10-26,1.015,1.03,1.005,1.025,4880685.0
2016-10-27,1.03,1.04,1.0,1.0,1860000.0
2016-10-28,1.005,1.015,1.0,1.0,501639.0
2016-10-31,1.0,1.01,0.965,0.995,2327207.0
2016-11-01,0.985,1.0,0.945,0.985,1929210.0
2016-11-02,0.98,0.985,0.955,0.955,2092351.0
2016-11-03,0.955,0.975,0.93,0.94,1125875.0
2016-11-04,0.93,0.95,0.9,0.925,4419623.0
2016-11-07,0.94,0.965,0.92,0.93,3425465.0
2016-11-08,0.92,0.93,0.89,0.91,3069052.0
2016-11-09,0.89,0.915,0.89,0.9,629553.0
2016-11-10,0.905,0.945,0.9,0.92,770559.0
2016-11-11,0.915,0.97,0.915,0.965,1809921.0
2016-11-14,0.97,0.99,0.935,0.955,1349933.0
2016-11-15,0.965,0.965,0.915,0.915,1705518.0
2016-11-16,0.91,0.925,0.88,0.91,2405496.0
2016-11-17,0.92,0.99,0.915,0.965,3980326.0
2016-11-18,0.955,0.995,0.945,0.995,4745960.0
2016-11-21,1.005,1.06,0.975,1.05,3854521.0
2016-11-22,1.07,1.09,1.045,1.05,8190303.0
2016-11-23,1.05,1.06,1.02,1.035,2112104.0
2016-11-24,1.035,1.075,1.035,1.055,1053432.0
2016-11-25,1.065,1.065,1.045,1.055,1217630.0
2016-11-28,1.055,1.06,1.015,1.035,1289095.0
2016-11-29,1.045,1.05,1.02,1.03,1005434.0
2016-11-30,1.035,1.04,1.02,1.025,916813.0
2016-12-01,1.03,1.035,1.0,1.015,768704.0
2016-12-02,1.005,1.015,1.0,1.01,559762.0
2016-12-05,1.01,1.04,1.0,1.04,3485772.0
2016-12-06,1.05,1.07,1.045,1.07,1392601.0
2016-12-07,1.065,1.07,1.05,1.05,875981.0
2016-12-08,1.05,1.08,1.045,1.075,813933.0
2016-12-09,1.08,1.08,1.06,1.08,691277.0
2016-12-12,1.08,1.08,1.05,1.06,1212539.0
2016-12-13,1.075,1.075,1.06,1.06,552237.0
2016-12-14,1.055,1.07,1.045,1.045,834541.0
2016-12-15,1.055,1.08,1.05,1.08,1003429.0
2016-12-16,1.08,1.09,1.065,1.07,917872.0
2016-12-19,1.08,1.09,1.06,1.06,1987735.0
2016-12-20,1.075,1.085,1.06,1.075,2764472.0
2016-12-21,1.075,1.08,1.06,1.06,4354943.0
2016-12-22,1.06,1.08,1.055,1.065,2714973.0
2016-12-23,1.075,1.095,1.065,1.065,881763.0
2016-12-28,1.08,1.095,1.075,1.09,667171.0
2016-12-29,1.095,1.145,1.09,1.12,727854.0
2016-12-30,1.12,1.12,1.11,1.12,411089.0
2017-01-03,1.12,1.12,1.095,1.1,406410.0
2017-01-04,1.1,1.105,1.08,1.085,649839.0
2017-01-05,1.085,1.09,1.07,1.08,1466828.0
2017-01-06,1.085,1.085,1.065,1.07,1575560.0
2017-01-09,1.07,1.075,1.05,1.055,668086.0
2017-01-10,1.06,1.08,1.05,1.06,1346689.0
2017-01-11,1.06,1.07,1.055,1.065,1082938.0
2017-01-12,1.07,1.07,1.04,1.05,2852204.0
2017-01-13,1.05,1.09,1.05,1.085,2741589.0
2017-01-16,1.105,1.115,1.08,1.08,1115425.0
2017-01-17,1.09,1.09,1.06,1.06,1712862.0
2017-01-18,1.06,1.075,1.06,1.07,4094751.0
2017-01-19,1.08,1.09,1.035,1.05,1608580.0
2017-01-20,1.06,1.07,1.05,1.06,487271.0
2017-01-23,1.065,1.065,1.03,1.06,872560.0
2017-01-24,1.055,1.075,1.045,1.075,946186.0
2017-01-25,1.075,1.1,1.07,1.09,1432720.0
2017-01-26,1.08,1.11,1.08,1.09,1101077.0
2017-01-27,1.09,1.09,1.06,1.075,1038331.0
2017-01-30,1.075,1.075,1.04,1.045,1132433.0
2017-01-31,1.05,1.06,1.035,1.035,1366194.0
2017-02-01,1.035,1.055,1.035,1.045,610470.0
2017-02-02,1.045,1.05,1.025,1.025,1052819.0
2017-02-03,1.04,1.06,1.03,1.06,839705.0
2017-02-06,1.055,1.055,1.035,1.045,682353.0
2017-02-07,1.05,1.05,1.015,1.03,1250247.0
2017-02-08,1.035,1.035,1.01,1.03,4617534.0
2017-02-09,1.035,1.065,1.02,1.065,4381488.0
2017-02-10,1.07,1.07,1.04,1.055,513201.0
2017-02-13,1.065,1.07,1.04,1.06,879010.0
2017-02-14,1.07,1.07,1.06,1.06,529585.0
2017-02-15,1.07,1.07,1.045,1.06,1602666.0
2017-02-16,1.06,1.075,1.06,1.07,554556.0
2017-02-17,1.07,1.09,1.07,1.085,817925.0
2017-02-21,1.23,1.26,1.195,1.24,10964845.0
2017-02-22,1.24,1.255,1.21,1.215,7081997.0
2017-02-23,1.225,1.235,1.21,1.22,1710012.0
2017-02-24,1.22,1.22,1.195,1.215,1443048.0
2017-02-27,1.23,1.23,1.185,1.195,4446280.0
2017-02-28,1.195,1.205,1.19,1.205,2190571.0
2017-03-01,1.19,1.25,1.19,1.24,1682339.0
2017-03-02,1.23,1.26,1.22,1.235,1219849.0
2017-03-03,1.23,1.25,1.225,1.23,634946.0
2017-03-06,1.245,1.255,1.225,1.225,543287.0
2017-03-07,1.24,1.24,1.21,1.21,1707631.0
2017-03-08,1.205,1.21,1.155,1.19,5722133.0
2017-03-09,1.18,1.23,1.175,1.205,2158820.0
2017-03-10,1.19,1.205,1.17,1.18,2567007.0
2017-03-13,1.185,1.195,1.175,1.19,1467973.0
2017-03-14,1.19,1.19,1.175,1.185,1077821.0
2017-03-15,1.19,1.24,1.19,1.2,2533976.0
2017-03-16,1.21,1.215,1.185,1.195,1064505.0
2017-03-17,1.19,1.195,1.175,1.185,580448.0
2017-03-20,1.155,1.195,1.155,1.19,2760342.0
2017-03-21,1.2,1.2,1.165,1.165,989915.0
2017-03-22,1.175,1.175,1.145,1.15,1290714.0
2017-03-23,1.155,1.165,1.15,1.155,871584.0
2017-03-24,1.165,1.18,1.155,1.175,1310892.0
2017-03-27,1.18,1.205,1.17,1.205,2327438.0
2017-03-28,1.2,1.22,1.19,1.205,1516545.0
2017-03-29,1.21,1.22,1.185,1.19,731155.0
2017-03-30,1.205,1.21,1.195,1.21,414851.0
2017-03-31,1.215,1.23,1.215,1.225,2243070.0
2017-04-03,1.22,1.26,1.22,1.25,2984278.0
2017-04-04,1.245,1.305,1.245,1.28,5202752.0
2017-04-05,1.285,1.31,1.25,1.275,1127222.0
2017-04-06,1.27,1.295,1.27,1.295,858202.0
2017-04-07,1.3,1.305,1.26,1.28,697417.0
2017-04-10,1.285,1.285,1.265,1.28,268862.0
2017-04-11,1.27,1.3,1.24,1.29,1726983.0
2017-04-12,1.3,1.3,1.275,1.295,834626.0
2017-04-13,1.295,1.3,1.27,1.28,393642.0
2017-04-17,1.28,1.3,1.265,1.3,692526.0
2017-04-18,1.3,1.305,1.27,1.28,799406.0
2017-04-19,1.28,1.285,1.25,1.255,1269821.0
2017-04-20,1.26,1.26,1.25,1.25,847900.0
2017-04-21,1.245,1.26,1.24,1.245,548390.0
2017-04-24,1.24,1.26,1.24,1.25,1722674.0
2017-04-25,1.255,1.28,1.25,1.27,1911888.0
2017-04-26,1.27,1.27,1.21,1.24,851637.0
2017-04-27,1.24,1.26,1.205,1.25,1492099.0
2017-04-28,1.25,1.27,1.23,1.27,336423.0
2017-05-01,1.275,1.28,1.25,1.275,1033934.0
2017-05-02,1.28,1.28,1.235,1.245,689572.0
2017-05-03,1.25,1.27,1.24,1.24,370146.0
2017-05-04,1.24,1.255,1.23,1.23,322648.0
2017-05-05,1.225,1.25,1.22,1.235,1363119.0
2017-05-08,1.235,1.245,1.225,1.24,1859050.0
2017-05-09,1.24,1.245,1.22,1.23,717945.0
2017-05-10,1.245,1.245,1.225,1.23,341005.0
2017-05-11,1.23,1.26,1.22,1.225,612996.0
2017-05-12,1.215,1.29,1.21,1.27,1356426.0
2017-05-15,1.26,1.34,1.24,1.295,2238486.0
2017-05-16,1.325,1.325,1.29,1.295,1786484.0
2017-05-17,1.28,1.295,1.22,1.24,2700525.0
2017-05-18,1.24,1.265,1.215,1.25,2250323.0
2017-05-19,1.25,1.285,1.24,1.275,809100.0
2017-05-23,1.28,1.285,1.26,1.28,864289.0
2017-05-24,1.27,1.295,1.26,1.27,1391310.0
2017-05-25,1.28,1.305,1.27,1.285,830896.0
2017-05-26,1.295,1.31,1.28,1.295,574857.0
2017-05-29,1.295,1.3,1.28,1.295,270725.0
2017-05-30,1.3,1.325,1.285,1.29,1612590.0
2017-05-31,1.295,1.295,1.025,1.26,8884760.0
2017-06-01,1.255,1.26,1.23,1.235,1204365.0
2017-06-02,1.245,1.255,1.23,1.24,1198502.0
2017-06-05,1.235,1.245,1.21,1.22,1243183.0
2017-06-06,1.22,1.25,1.185,1.235,828989.0
2017-06-07,1.23,1.245,1.22,1.245,1191714.0
2017-06-08,1.27,1.31,1.26,1.28,4791756.0
2017-06-09,1.295,1.325,1.295,1.31,3387097.0
2017-06-12,1.315,1.32,1.285,1.305,2216739.0
2017-06-13,1.315,1.375,1.31,1.355,3662058.0
2017-06-14,1.365,1.4,1.36,1.37,2271878.0
2017-06-15,1.37,1.38,1.34,1.36,611569.0
2017-06-16,1.36,1.38,1.35,1.36,1007231.0
2017-06-19,1.365,1.375,1.36,1.36,1119010.0
2017-06-20,1.355,1.37,1.345,1.345,1073611.0
2017-06-21,1.345,1.35,1.315,1.325,1044997.0
2017-06-22,1.335,1.345,1.33,1.335,213524.0
2017-06-23,1.33,1.345,1.325,1.335,265351.0
2017-06-26,1.335,1.36,1.33,1.35,252604.0
2017-06-27,1.36,1.38,1.345,1.355,1038623.0
2017-06-28,1.36,1.37,1.35,1.37,1585373.0
2017-06-29,1.37,1.37,1.335,1.355,1192693.0
2017-06-30,1.37,1.38,1.355,1.37,441349.0
2017-07-04,1.375,1.375,1.355,1.36,204114.0
2017-07-05,1.37,1.37,1.36,1.37,306295.0
2017-07-06,1.365,1.375,1.36,1.36,1133597.0
2017-07-07,1.36,1.37,1.345,1.37,474053.0
2017-07-10,1.37,1.375,1.355,1.36,1494787.0
2017-07-11,1.36,1.37,1.325,1.35,1250890.0
2017-07-12,1.365,1.39,1.355,1.375,4107894.0
2017-07-13,1.385,1.385,1.345,1.345,483529.0
2017-07-14,1.355,1.36,1.335,1.34,276537.0
2017-07-17,1.35,1.35,1.315,1.315,512970.0
2017-07-18,1.315,1.34,1.315,1.335,401007.0
2017-07-19,1.345,1.36,1.335,1.36,456150.0
2017-07-20,1.36,1.37,1.345,1.345,474053.0
2017-07-21,1.36,1.37,1.345,1.37,468894.0
2017-07-24,1.365,1.385,1.355,1.37,748917.0
2017-07-25,1.385,1.385,1.37,1.37,567575.0
2017-07-26,1.36,1.385,1.36,1.37,766958.0
2017-07-27,1.37,1.385,1.365,1.38,572744.0
2017-07-28,1.36,1.38,1.345,1.36,599106.0
2017-07-31,1.365,1.365,1.335,1.355,289066.0
2017-08-01,1.355,1.36,1.345,1.35,240798.0
2017-08-02,1.35,1.36,1.34,1.345,319620.0
2017-08-03,1.35,1.36,1.33,1.335,332325.0
2017-08-04,1.325,1.345,1.315,1.315,1030200.0
2017-08-08,1.325,1.35,1.315,1.345,1438625.0
2017-08-09,1.35,1.38,1.33,1.375,1497330.0
2017-08-10,1.37,1.38,1.345,1.355,1691050.0
2017-08-11,1.32,1.365,1.31,1.345,1168141.0
2017-08-14,1.345,1.345,1.325,1.335,712166.0
2017-08-15,1.335,1.35,1.33,1.345,438693.0
2017-08-16,1.345,1.35,1.335,1.34,467267.0
2017-08-17,1.34,1.345,1.31,1.315,1319697.0
2017-08-18,1.315,1.32,1.295,1.3,1112140.0
2017-08-21,1.3,1.325,1.3,1.31,525252.0
2017-08-22,1.315,1.32,1.295,1.305,1393960.0
2017-08-23,1.31,1.315,1.29,1.295,1532596.0
2017-08-24,1.295,1.295,1.28,1.28,633516.0
2017-08-25,1.28,1.295,1.27,1.28,1589552.0
2017-08-28,1.28,1.285,1.27,1.275,1176913.0
2017-08-29,1.27,1.29,1.27,1.28,1138282.0
2017-08-30,1.28,1.295,1.27,1.275,641988.0
2017-08-31,1.28,1.305,1.28,1.295,514408.0
2017-09-01,1.305,1.315,1.29,1.31,765831.0
2017-09-05,1.305,1.305,1.29,1.305,759968.0
2017-09-06,1.31,1.315,1.305,1.305,425678.0
2017-09-07,1.305,1.31,1.275,1.28,427772.0
2017-09-08,1.28,1.29,1.27,1.27,347052.0
2017-09-11,1.27,1.295,1.265,1.265,738521.0
2017-09-12,1.27,1.295,1.27,1.28,387661.0
2017-09-13,1.28,1.28,1.27,1.27,378523.0
2017-09-14,1.28,1.315,1.27,1.31,1909495.0
2017-09-15,1.31,1.31,1.285,1.29,3071125.0
2017-09-18,1.28,1.295,1.28,1.285,611949.0
2017-09-19,1.28,1.3,1.28,1.295,1779790.0
2017-09-20,1.305,1.305,1.285,1.295,546174.0
2017-09-21,1.29,1.3,1.29,1.29,797077.0
2017-09-22,1.335,1.385,1.325,1.355,3896546.0
2017-09-25,1.36,1.37,1.34,1.355,951448.0
2017-09-26,1.36,1.36,1.325,1.325,1343796.0
2017-09-27,1.34,1.34,1.325,1.33,519793.0
2017-09-28,1.325,1.36,1.325,1.34,1705979.0
2017-09-29,1.34,1.375,1.335,1.36,2076937.0
2017-10-02,1.36,1.39,1.35,1.38,524251.0
2017-10-03,1.375,1.385,1.355,1.365,534484.0
2017-10-04,1.36,1.375,1.36,1.375,1243607.0
2017-10-05,1.37,1.38,1.37,1.38,317751.0
2017-10-06,1.375,1.38,1.355,1.37,679123.0
2017-10-10,1.37,1.38,1.365,1.37,618676.0
2017-10-11,1.38,1.4,1.37,1.39,964896.0
2017-10-12,1.39,1.395,1.38,1.38,622946.0
2017-10-13,1.4,1.4,1.375,1.38,655731.0
2017-10-16,1.38,1.385,1.37,1.38,1013737.0
2017-10-17,1.375,1.38,1.36,1.37,805984.0
2017-10-18,1.365,1.365,1.335,1.345,1468525.0
2017-10-19,1.335,1.36,1.33,1.355,779171.0
2017-10-20,1.355,1.365,1.35,1.36,551208.0
2017-10-23,1.365,1.365,1.335,1.345,977785.0
2017-10-24,1.35,1.355,1.335,1.345,404509.0
2017-10-25,1.345,1.345,1.315,1.335,761955.0
2017-10-26,1.37,1.425,1.37,1.41,5445728.0
2017-10-27,1.41,1.455,1.41,1.445,2079795.0
2017-10-30,1.44,1.465,1.44,1.455,1739809.0
2017-10-31,1.51,1.515,1.445,1.45,2239348.0
2017-11-01,1.455,1.47,1.445,1.45,469029.0
2017-11-02,1.45,1.46,1.445,1.455,552772.0
2017-11-03,1.455,1.455,1.425,1.435,848017.0
2017-11-06,1.435,1.44,1.43,1.435,758438.0
2017-11-07,1.435,1.435,1.41,1.42,797731.0
2017-11-08,1.405,1.425,1.395,1.415,1352409.0
2017-11-09,1.405,1.42,1.395,1.4,743132.0
2017-11-10,1.405,1.42,1.39,1.39,433843.0
2017-11-13,1.39,1.4,1.36,1.36,1674328.0
2017-11-14,1.365,1.37,1.345,1.36,651643.0
2017-11-15,1.315,1.39,1.31,1.36,1055502.0
2017-11-16,1.37,1.405,1.355,1.38,1813259.0
2017-11-17,1.38,1.435,1.38,1.41,1051296.0
2017-11-20,1.405,1.41,1.4,1.4,770225.0
2017-11-21,1.4,1.41,1.38,1.385,1266627.0
2017-11-22,1.39,1.39,1.38,1.39,379016.0
2017-11-23,1.39,1.395,1.37,1.385,215821.0
2017-11-24,1.39,1.425,1.38,1.39,358992.0
2017-11-27,1.38,1.385,1.36,1.37,1659790.0
2017-11-28,1.36,1.37,1.355,1.36,1228491.0
2017-11-29,1.36,1.37,1.35,1.355,1159079.0
2017-11-30,1.36,1.385,1.36,1.37,1846267.0
2017-12-01,1.375,1.375,1.355,1.355,720342.0
2017-12-04,1.36,1.37,1.35,1.355,2694021.0
2017-12-05,1.36,1.36,1.325,1.33,787427.0
2017-12-06,1.33,1.345,1.315,1.32,800437.0
2017-12-07,1.325,1.335,1.315,1.335,1193375.0
2017-12-08,1.335,1.35,1.335,1.335,545302.0
2017-12-11,1.335,1.36,1.335,1.355,1309842.0
2017-12-12,1.355,1.37,1.355,1.37,721910.0
2017-12-13,1.37,1.405,1.37,1.39,3587320.0
2017-12-14,1.38,1.38,1.32,1.325,3668201.0
2017-12-15,1.315,1.335,1.3,1.32,1599097.0
2017-12-18,1.35,1.35,1.325,1.325,1429143.0
2017-12-19,1.335,1.335,1.31,1.31,1868452.0
2017-12-20,1.305,1.33,1.305,1.32,984697.0
2017-12-21,1.325,1.355,1.32,1.325,978474.0
2017-12-22,1.335,1.335,1.315,1.325,843188.0
2017-12-27,1.325,1.38,1.325,1.36,2052976.0
2017-12-28,1.37,1.37,1.335,1.36,944606.0
2017-12-29,1.36,1.37,1.345,1.35,1209564.0
2018-01-02,1.36,1.36,1.33,1.34,1164542.0
2018-01-03,1.33,1.355,1.33,1.34,1876608.0
2018-01-04,1.34,1.365,1.34,1.345,1552422.0
2018-01-05,1.365,1.365,1.335,1.34,690438.0
2018-01-08,1.335,1.36,1.33,1.33,4733217.0
2018-01-09,1.33,1.335,1.315,1.325,2784208.0
2018-01-10,1.315,1.34,1.315,1.32,1349284.0
2018-01-11,1.315,1.325,1.315,1.315,974059.0
2018-01-12,1.32,1.325,1.315,1.32,1180322.0
2018-01-15,1.315,1.33,1.315,1.315,640946.0
2018-01-16,1.315,1.325,1.3,1.305,4078608.0
2018-01-17,1.31,1.325,1.305,1.305,1898710.0
2018-01-18,1.315,1.32,1.31,1.31,766161.0
2018-01-19,1.315,1.35,1.315,1.34,721325.0
2018-01-22,1.335,1.345,1.315,1.325,1485893.0
2018-01-23,1.325,1.34,1.325,1.335,423988.0
2018-01-24,1.34,1.34,1.325,1.325,804930.0
2018-01-25,1.325,1.33,1.305,1.315,1468992.0
2018-01-26,1.315,1.315,1.29,1.3,1337912.0
2018-01-29,1.29,1.31,1.28,1.29,911181.0
2018-01-30,1.29,1.295,1.255,1.275,3403033.0
2018-01-31,1.275,1.3,1.27,1.28,1155688.0
2018-02-01,1.28,1.29,1.27,1.275,1083390.0
2018-02-02,1.27,1.285,1.26,1.27,1703524.0
2018-02-05,1.255,1.265,1.23,1.25,2793409.0
2018-02-06,1.235,1.235,1.15,1.22,3970263.0
2018-02-07,1.23,1.235,1.195,1.205,2131736.0
2018-02-08,1.195,1.215,1.17,1.17,3372609.0
2018-02-09,1.17,1.18,1.155,1.165,3357279.0
2018-02-12,1.17,1.2,1.16,1.18,1690126.0
2018-02-13,1.185,1.205,1.17,1.195,1912617.0
2018-02-14,1.205,1.24,1.18,1.23,1537098.0
2018-02-15,1.24,1.25,1.205,1.21,931529.0
2018-02-16,1.215,1.22,1.195,1.2,1776760.0
2018-02-20,1.2,1.205,1.185,1.19,933070.0
2018-02-21,1.195,1.21,1.18,1.185,602766.0
2018-02-22,1.17,1.18,1.16,1.17,2409200.0
2018-02-23,1.17,1.18,1.165,1.17,557304.0
2018-02-26,1.17,1.185,1.17,1.17,600514.0
2018-02-27,1.17,1.215,1.16,1.215,2092711.0
2018-02-28,1.215,1.215,1.18,1.2,977996.0
2018-03-01,1.25,1.255,1.22,1.25,4398744.0
2018-03-02,1.24,1.255,1.24,1.25,1337082.0
2018-03-05,1.235,1.25,1.235,1.25,1066114.0
2018-03-06,1.25,1.25,1.235,1.25,724733.0
2018-03-07,1.25,1.275,1.235,1.275,1766353.0
2018-03-08,1.275,1.28,1.26,1.27,1131109.0
2018-03-09,1.275,1.28,1.26,1.27,172820.0
2018-03-12,1.27,1.28,1.265,1.275,2035827.0
2018-03-13,1.275,1.28,1.27,1.28,1092452.0
2018-03-14,1.285,1.285,1.27,1.27,904747.0
2018-03-15,1.275,1.28,1.225,1.23,1538788.0
2018-03-16,1.225,1.27,1.225,1.255,1187060.0
2018-03-19,1.255,1.265,1.235,1.235,921893.0
2018-03-20,1.235,1.24,1.22,1.225,706326.0
2018-03-21,1.225,1.24,1.225,1.23,615156.0
2018-03-22,1.23,1.235,1.205,1.21,612652.0
2018-03-23,1.21,1.225,1.195,1.2,1104368.0
2018-03-26,1.21,1.22,1.17,1.19,1714146.0
2018-03-27,1.19,1.195,1.17,1.18,949510.0
2018-03-28,1.175,1.195,1.17,1.18,638067.0
2018-03-29,1.185,1.195,1.18,1.185,305027.0
2018-04-02,1.185,1.205,1.18,1.19,283219.0
2018-04-03,1.195,1.22,1.19,1.215,552393.0
2018-04-04,1.205,1.22,1.195,1.22,1548777.0
2018-04-05,1.225,1.24,1.215,1.23,1136693.0
2018-04-06,1.225,1.235,1.22,1.225,519426.0
2018-04-09,1.23,1.23,1.215,1.215,140671.0
2018-04-10,1.225,1.235,1.215,1.22,601041.0
2018-04-11,1.205,1.22,1.18,1.21,1378213.0
2018-04-12,1.215,1.225,1.195,1.215,556226.0
2018-04-13,1.215,1.235,1.2,1.205,1005365.0
2018-04-16,1.21,1.225,1.205,1.22,704813.0
2018-04-17,1.225,1.23,1.215,1.225,338415.0
2018-04-18,1.225,1.235,1.2,1.205,1040233.0
2018-04-19,1.21,1.215,1.205,1.215,351844.0
2018-04-20,1.205,1.235,1.205,1.225,1073667.0
2018-04-23,1.225,1.23,1.2,1.215,1065903.0
2018-04-24,1.215,1.22,1.205,1.215,250176.0
2018-04-25,1.215,1.215,1.19,1.2,1256182.0
2018-04-26,1.2,1.2,1.18,1.18,781436.0
2018-04-27,1.18,1.19,1.17,1.18,249041.0
2018-04-30,1.18,1.18,1.165,1.17,714730.0
2018-05-01,1.17,1.195,1.16,1.185,988998.0
2018-05-02,1.185,1.185,1.17,1.175,670972.0
2018-05-03,1.17,1.18,1.16,1.165,541647.0
2018-05-04,1.14,1.185,1.14,1.165,1751778.0
2018-05-07,1.165,1.18,1.16,1.18,1309008.0
2018-05-08,1.18,1.185,1.17,1.17,1109273.0
2018-05-09,1.18,1.18,1.155,1.165,1049100.0
2018-05-10,1.165,1.195,1.15,1.185,1653592.0
2018-05-11,1.255,1.27,1.215,1.22,8103897.0
2018-05-14,1.215,1.225,1.21,1.225,2569671.0
2018-05-15,1.23,1.23,1.215,1.215,2274226.0
2018-05-16,1.215,1.225,1.205,1.215,667313.0
2018-05-17,1.215,1.24,1.215,1.23,1467509.0
2018-05-18,1.235,1.24,1.23,1.24,221855.0
2018-05-22,1.235,1.27,1.23,1.26,771776.0
2018-05-23,1.26,1.31,1.26,1.31,2386568.0
2018-05-24,1.305,1.35,1.295,1.31,4708490.0
2018-05-25,1.31,1.315,1.295,1.305,704562.0
2018-05-28,1.305,1.305,1.29,1.29,100819.0
2018-05-29,1.29,1.29,1.26,1.26,323060.0
2018-05-30,1.27,1.275,1.25,1.26,483547.0
2018-05-31,1.26,1.27,1.245,1.245,488260.0
2018-06-01,1.25,1.27,1.245,1.25,349685.0
2018-06-04,1.255,1.26,1.245,1.245,71900.0
2018-06-05,1.25,1.255,1.235,1.235,425993.0
2018-06-06,1.245,1.255,1.225,1.25,1082515.0
2018-06-07,1.255,1.26,1.25,1.25,452664.0
2018-06-08,1.25,1.26,1.24,1.245,725682.0
2018-06-11,1.25,1.255,1.245,1.25,239578.0
2018-06-12,1.25,1.255,1.235,1.24,657899.0
2018-06-13,1.245,1.255,1.225,1.25,1116298.0
2018-06-14,1.26,1.285,1.245,1.26,669300.0
2018-06-15,1.26,1.26,1.225,1.24,671758.0
2018-06-18,1.235,1.245,1.23,1.235,439469.0
2018-06-19,1.235,1.24,1.225,1.23,874584.0
2018-06-20,1.235,1.25,1.23,1.235,332596.0
2018-06-21,1.235,1.25,1.23,1.24,1644240.0
2018-06-22,1.25,1.26,1.245,1.25,271568.0
2018-06-25,1.25,1.25,1.195,1.195,1133953.0
2018-06-26,1.205,1.225,1.185,1.195,1209320.0
2018-06-27,1.2,1.205,1.18,1.19,1413597.0
2018-06-28,1.19,1.195,1.17,1.18,1213052.0
2018-06-29,1.2,1.24,1.2,1.22,1478504.0
2018-07-03,1.23,1.24,1.205,1.205,325050.0
2018-07-04,1.21,1.22,1.205,1.215,441125.0
2018-07-05,1.22,1.22,1.18,1.195,1302796.0
2018-07-06,1.195,1.205,1.19,1.195,633991.0
2018-07-09,1.205,1.225,1.2,1.225,1334200.0
2018-07-10,1.225,1.275,1.22,1.275,1337117.0
2018-07-11,1.27,1.31,1.265,1.31,2266669.0
2018-07-12,1.295,1.315,1.285,1.305,1396004.0
2018-07-13,1.295,1.33,1.29,1.32,1471819.0
2018-07-16,1.325,1.325,1.27,1.27,1363975.0
2018-07-17,1.27,1.275,1.25,1.265,405170.0
2018-07-18,1.27,1.27,1.25,1.25,640041.0
2018-07-19,1.25,1.26,1.25,1.26,623626.0
2018-07-20,1.26,1.26,1.25,1.255,269801.0
2018-07-23,1.26,1.26,1.245,1.25,414413.0
2018-07-24,1.25,1.27,1.25,1.25,640810.0
2018-07-25,1.26,1.26,1.25,1.25,527514.0
2018-07-26,1.25,1.31,1.23,1.285,2658166.0
2018-07-27,1.285,1.285,1.255,1.27,472406.0
2018-07-30,1.27,1.27,1.25,1.255,904297.0
2018-07-31,1.26,1.26,1.245,1.25,1413086.0
2018-08-01,1.255,1.26,1.24,1.24,519643.0
2018-08-02,1.245,1.265,1.23,1.25,673779.0
2018-08-03,1.245,1.25,1.24,1.24,670613.0
2018-08-07,1.245,1.25,1.225,1.24,358762.0
2018-08-08,1.23,1.245,1.225,1.24,875484.0
2018-08-09,1.23,1.24,1.215,1.22,1099009.0
2018-08-10,1.215,1.245,1.2,1.215,1697821.0
2018-08-13,1.215,1.255,1.21,1.24,921388.0
2018-08-14,1.24,1.245,1.205,1.225,1346677.0
2018-08-15,1.225,1.27,1.22,1.27,1077150.0
2018-08-16,1.27,1.295,1.27,1.27,1092599.0
2018-08-17,1.27,1.285,1.265,1.27,2436454.0
2018-08-20,1.28,1.335,1.275,1.33,2755743.0
2018-08-21,1.325,1.35,1.32,1.34,1193770.0
2018-08-22,1.34,1.35,1.315,1.32,2092614.0
2018-08-23,1.32,1.355,1.32,1.34,1529645.0
2018-08-24,1.35,1.365,1.34,1.345,1833702.0
2018-08-27,1.35,1.355,1.34,1.34,728368.0
2018-08-28,1.34,1.35,1.315,1.315,725037.0
2018-08-29,1.32,1.33,1.32,1.325,1385695.0
2018-08-30,1.325,1.325,1.29,1.295,584492.0
2018-08-31,1.29,1.295,1.27,1.27,579503.0
2018-09-04,1.27,1.3,1.265,1.29,905591.0
2018-09-05,1.285,1.29,1.265,1.27,635401.0
2018-09-06,1.275,1.285,1.26,1.275,451041.0
2018-09-07,1.275,1.28,1.255,1.27,616325.0
2018-09-10,1.265,1.3,1.265,1.3,2090415.0
2018-09-11,1.295,1.315,1.29,1.31,818395.0
2018-09-12,1.305,1.325,1.305,1.315,2531921.0
2018-09-13,1.315,1.325,1.305,1.305,1288646.0
2018-09-14,1.31,1.345,1.3,1.325,1408057.0
2018-09-17,1.33,1.345,1.33,1.335,1181898.0
2018-09-18,1.33,1.345,1.325,1.33,1215582.0
2018-09-19,1.335,1.34,1.295,1.315,2692481.0
2018-09-20,1.315,1.32,1.305,1.32,952164.0
2018-09-21,1.32,1.325,1.315,1.32,763245.0
2018-09-24,1.31,1.35,1.31,1.34,1938155.0
2018-09-25,1.33,1.36,1.33,1.345,1845006.0
2018-09-26,1.345,1.35,1.335,1.34,879253.0
2018-09-27,1.34,1.345,1.325,1.325,735286.0
2018-09-28,1.32,1.325,1.305,1.305,1225804.0
2018-10-01,1.31,1.33,1.31,1.315,1457941.0
2018-10-02,1.315,1.32,1.27,1.275,1178928.0
2018-10-03,1.28,1.28,1.245,1.26,1405245.0
2018-10-04,1.26,1.275,1.255,1.26,766417.0
2018-10-05,1.265,1.265,1.235,1.235,793436.0
2018-10-09,1.235,1.235,1.22,1.23,547733.0
2018-10-10,1.23,1.23,1.19,1.205,1040938.0
2018-10-11,1.195,1.2,1.17,1.17,1498121.0
2018-10-12,1.185,1.195,1.165,1.175,943178.0
2018-10-15,1.175,1.19,1.17,1.175,576753.0
2018-10-16,1.18,1.195,1.175,1.19,692275.0
2018-10-17,1.19,1.205,1.18,1.205,1322324.0
2018-10-18,1.205,1.215,1.19,1.19,873562.0
2018-10-19,1.195,1.21,1.185,1.185,715876.0
2018-10-22,1.19,1.2,1.18,1.19,1018268.0
2018-10-23,1.185,1.215,1.165,1.2,869944.0
2018-10-24,1.195,1.215,1.17,1.17,1695398.0
2018-10-25,1.18,1.205,1.175,1.19,1439052.0
2018-10-26,1.185,1.2,1.17,1.185,1231559.0
2018-10-29,1.19,1.215,1.18,1.18,671618.0
2018-10-30,1.18,1.215,1.18,1.21,606928.0
2018-10-31,1.215,1.23,1.205,1.21,537955.0
2018-11-01,1.215,1.24,1.205,1.235,399102.0
2018-11-02,1.235,1.26,1.215,1.225,444222.0
2018-11-05,1.225,1.25,1.22,1.245,133521.0
2018-11-06,1.235,1.235,1.165,1.18,743211.0
2018-11-07,1.18,1.195,1.18,1.18,650680.0
2018-11-08,1.19,1.19,1.17,1.17,368493.0
2018-11-09,1.165,1.165,1.135,1.14,831175.0
2018-11-12,1.13,1.135,1.095,1.1,1829012.0
2018-11-13,1.09,1.205,1.085,1.11,4672419.0
2018-11-14,1.11,1.145,1.095,1.125,5218093.0
2018-11-15,1.115,1.15,1.115,1.145,2770050.0
2018-11-16,1.145,1.155,1.105,1.13,1409515.0
2018-11-19,1.13,1.145,1.11,1.125,1141799.0
2018-11-20,1.12,1.135,1.115,1.125,1209095.0
2018-11-21,1.125,1.14,1.115,1.125,1017861.0
2018-11-22,1.125,1.135,1.115,1.115,713655.0
2018-11-23,1.115,1.155,1.115,1.125,652489.0
2018-11-26,1.135,1.17,1.12,1.165,713060.0
2018-11-27,1.165,1.165,1.14,1.145,794036.0
2018-11-28,1.145,1.155,1.125,1.155,843480.0
2018-11-29,1.155,1.165,1.145,1.165,847039.0
2018-11-30,1.225,1.235,1.215,1.225,6727685.0
2018-12-03,1.235,1.245,1.225,1.235,1450854.0
2018-12-04,1.225,1.235,1.205,1.215,1273446.0
2018-12-05,1.22,1.23,1.215,1.225,321182.0
2018-12-06,1.215,1.22,1.195,1.215,854957.0
2018-12-07,1.215,1.225,1.205,1.22,566086.0
2018-12-10,1.21,1.22,1.19,1.215,1115109.0
2018-12-11,1.215,1.225,1.205,1.215,676107.0
2018-12-12,1.215,1.22,1.205,1.205,999877.0
2018-12-13,1.215,1.22,1.205,1.215,618911.0
2018-12-14,1.21,1.215,1.2,1.205,833429.0
2018-12-17,1.2,1.205,1.18,1.185,1171865.0
2018-12-18,1.19,1.2,1.17,1.18,816843.0
2018-12-19,1.18,1.185,1.16,1.17,873674.0
2018-12-20,1.175,1.185,1.17,1.175,944712.0
2018-12-21,1.175,1.175,1.16,1.17,799838.0
2018-12-24,1.16,1.17,1.15,1.17,233373.0
2018-12-27,1.175,1.18,1.16,1.175,339501.0
2018-12-28,1.18,1.2,1.175,1.19,732676.0
2018-12-31,1.19,1.205,1.185,1.2,393478.0
2019-01-02,1.185,1.215,1.18,1.2,290040.0
2019-01-03,1.195,1.205,1.185,1.205,313186.0
2019-01-04,1.21,1.215,1.19,1.19,1158623.0
2019-01-07,1.195,1.215,1.185,1.215,680271.0
2019-01-08,1.215,1.215,1.205,1.205,1036435.0
2019-01-09,1.21,1.225,1.205,1.225,1446525.0
2019-01-10,1.225,1.24,1.215,1.235,517629.0
2019-01-11,1.24,1.305,1.24,1.265,1924248.0
2019-01-14,1.26,1.265,1.25,1.26,535917.0
2019-01-15,1.25,1.27,1.245,1.255,393612.0
2019-01-16,1.255,1.27,1.25,1.265,643684.0
2019-01-17,1.26,1.265,1.245,1.26,654546.0
2019-01-18,1.26,1.285,1.24,1.28,1191513.0
2019-01-21,1.28,1.28,1.265,1.27,617659.0
2019-01-22,1.265,1.27,1.25,1.26,877376.0
2019-01-23,1.26,1.275,1.25,1.26,1369560.0
2019-01-24,1.26,1.285,1.26,1.285,758690.0
2019-01-25,1.285,1.31,1.27,1.285,1718158.0
2019-01-28,1.285,1.295,1.275,1.285,538778.0
2019-01-29,1.285,1.31,1.285,1.305,1065562.0
2019-01-30,1.305,1.325,1.295,1.315,1258593.0
2019-01-31,1.315,1.35,1.305,1.33,881405.0
2019-02-01,1.33,1.345,1.325,1.34,381500.0
2019-02-04,1.34,1.365,1.34,1.355,697740.0
2019-02-05,1.355,1.375,1.35,1.37,648572.0
2019-02-06,1.365,1.37,1.35,1.355,399928.0
2019-02-07,1.35,1.385,1.35,1.38,900539.0
2019-02-08,1.375,1.385,1.365,1.38,522521.0
2019-02-11,1.385,1.395,1.38,1.385,651499.0
2019-02-12,1.385,1.4,1.38,1.4,1282142.0
2019-02-13,1.4,1.4,1.37,1.375,944933.0
2019-02-14,1.385,1.39,1.36,1.385,459432.0
2019-02-15,1.385,1.385,1.375,1.385,455239.0
2019-02-19,1.37,1.385,1.355,1.385,1301655.0
2019-02-20,1.375,1.405,1.37,1.405,1101931.0
2019-02-21,1.395,1.41,1.39,1.41,252760.0
2019-02-22,1.41,1.415,1.385,1.385,555187.0
2019-02-25,1.385,1.395,1.375,1.385,768212.0
2019-02-26,1.39,1.43,1.39,1.425,654556.0
2019-02-27,1.42,1.435,1.395,1.41,643803.0
2019-02-28,1.41,1.43,1.4,1.41,751890.0
2019-03-01,1.39,1.45,1.385,1.43,1118153.0
2019-03-04,1.435,1.465,1.425,1.46,761806.0
2019-03-05,1.46,1.465,1.44,1.455,289002.0
2019-03-06,1.455,1.485,1.455,1.48,2803097.0
2019-03-07,1.475,1.485,1.45,1.465,1026166.0
2019-03-08,1.46,1.47,1.455,1.47,690135.0
2019-03-11,1.465,1.48,1.46,1.465,409799.0
2019-03-12,1.47,1.47,1.455,1.465,233460.0
2019-03-13,1.465,1.47,1.46,1.465,297028.0
2019-03-14,1.465,1.465,1.455,1.465,408129.0
2019-03-15,1.455,1.5,1.455,1.5,491531.0
2019-03-18,1.49,1.52,1.475,1.51,1008754.0
2019-03-19,1.51,1.515,1.5,1.5,442526.0
2019-03-20,1.505,1.52,1.495,1.5,602583.0
2019-03-21,1.5,1.51,1.5,1.51,305096.0
2019-03-22,1.505,1.525,1.5,1.525,550834.0
2019-03-25,1.515,1.515,1.51,1.51,1033203.0
2019-03-26,1.515,1.55,1.51,1.545,448959.0
2019-03-27,1.545,1.555,1.525,1.535,211502.0
2019-03-28,1.535,1.545,1.525,1.53,350546.0
2019-03-29,1.535,1.55,1.51,1.51,369992.0
2019-04-01,1.52,1.555,1.515,1.55,530242.0
2019-04-02,1.55,1.56,1.535,1.555,323888.0
2019-04-03,1.555,1.56,1.535,1.54,309289.0
2019-04-04,1.535,1.545,1.525,1.545,212141.0
2019-04-05,1.54,1.545,1.485,1.525,376341.0
2019-04-08,1.52,1.52,1.485,1.485,463380.0
2019-04-09,1.48,1.495,1.43,1.48,337628.0
2019-04-10,1.485,1.51,1.485,1.5,220195.0
2019-04-11,1.5,1.5,1.455,1.47,954785.0
2019-04-12,1.48,1.48,1.44,1.475,538376.0
2019-04-15,1.475,1.485,1.455,1.47,154595.0
2019-04-16,1.475,1.485,1.465,1.465,146558.0
2019-04-17,1.465,1.475,1.46,1.47,127559.0
2019-04-18,1.47,1.475,1.435,1.45,404083.0
2019-04-22,1.455,1.46,1.44,1.455,158054.0
2019-04-23,1.45,1.455,1.44,1.44,210456.0
2019-04-24,1.44,1.445,1.415,1.435,799955.0
2019-04-25,1.43,1.44,1.385,1.415,732936.0
2019-04-26,1.405,1.48,1.4,1.465,1029399.0
2019-04-29,1.465,1.475,1.445,1.47,459003.0
2019-04-30,1.465,1.5,1.405,1.5,781601.0
2019-05-01,1.5,1.525,1.45,1.47,1109187.0
2019-05-02,1.465,1.48,1.44,1.455,1267699.0
2019-05-03,1.455,1.475,1.445,1.47,452101.0
2019-05-06,1.46,1.5,1.45,1.495,636564.0
2019-05-07,1.485,1.515,1.485,1.5,294153.0
2019-05-08,1.5,1.505,1.455,1.47,479477.0
2019-05-09,1.5,1.605,1.5,1.585,1661712.0
2019-05-10,1.585,1.605,1.57,1.58,561179.0
2019-05-13,1.57,1.58,1.535,1.54,446743.0
2019-05-14,1.545,1.56,1.535,1.545,448382.0
2019-05-15,1.54,1.57,1.535,1.56,307408.0
2019-05-16,1.565,1.58,1.525,1.535,501617.0
2019-05-17,1.53,1.54,1.5,1.51,1481135.0
2019-05-21,1.51,1.535,1.51,1.53,479194.0
2019-05-22,1.53,1.54,1.515,1.525,315084.0
2019-05-23,1.52,1.525,1.5,1.5,546391.0
2019-05-24,1.51,1.525,1.505,1.51,345190.0
2019-05-27,1.51,1.525,1.505,1.52,273727.0
2019-05-28,1.51,1.525,1.485,1.485,295523.0
2019-05-29,1.475,1.49,1.465,1.48,449336.0
2019-05-30,1.485,1.485,1.455,1.475,245581.0
2019-05-31,1.47,1.48,1.46,1.475,274593.0
2019-06-03,1.47,1.49,1.46,1.48,548995.0
2019-06-04,1.485,1.5,1.435,1.5,404016.0
2019-06-05,1.495,1.53,1.495,1.52,362870.0
2019-06-06,1.52,1.545,1.5,1.545,554073.0
2019-06-07,1.54,1.545,1.52,1.525,306585.0
2019-06-10,1.525,1.535,1.51,1.515,294487.0
2019-06-11,1.52,1.535,1.51,1.525,215521.0
2019-06-12,1.51,1.51,1.49,1.51,554183.0
2019-06-13,1.505,1.51,1.49,1.5,227335.0
2019-06-14,1.51,1.555,1.495,1.545,696868.0
2019-06-17,1.535,1.555,1.52,1.535,298383.0
2019-06-18,1.54,1.54,1.5,1.505,430564.0
2019-06-19,1.51,1.525,1.5,1.52,131835.0
2019-06-20,1.525,1.54,1.5,1.515,237877.0
2019-06-21,1.51,1.515,1.49,1.49,332754.0
2019-06-24,1.5,1.5,1.47,1.475,151172.0
2019-06-25,1.465,1.48,1.44,1.455,400656.0
2019-06-26,1.45,1.45,1.43,1.43,194591.0
2019-06-27,1.43,1.455,1.42,1.455,420932.0
2019-06-28,1.455,1.48,1.44,1.48,260938.0
2019-07-02,1.49,1.5,1.415,1.5,1206057.0
2019-07-03,1.5,1.52,1.495,1.505,228069.0
2019-07-04,1.51,1.525,1.5,1.525,179045.0
2019-07-05,1.515,1.535,1.51,1.535,137543.0
2019-07-08,1.525,1.54,1.52,1.525,164198.0
2019-07-09,1.53,1.535,1.51,1.525,232731.0
2019-07-10,1.525,1.54,1.515,1.53,171037.0
2019-07-11,1.535,1.565,1.53,1.555,465982.0
2019-07-12,1.555,1.57,1.55,1.57,262624.0
2019-07-15,1.58,1.605,1.55,1.595,461815.0
2019-07-16,1.59,1.6,1.55,1.575,302898.0
2019-07-17,1.58,1.605,1.565,1.595,297612.0
2019-07-18,1.595,1.615,1.575,1.605,1025098.0
2019-07-19,1.6,1.63,1.6,1.625,343883.0
2019-07-22,1.615,1.615,1.585,1.595,274992.0
2019-07-23,1.595,1.62,1.59,1.605,177423.0
2019-07-24,1.6,1.62,1.585,1.61,281453.0
2019-07-25,1.615,1.64,1.615,1.64,328507.0
2019-07-26,1.635,1.66,1.635,1.645,245123.0
2019-07-29,1.645,1.665,1.625,1.63,222934.0
2019-07-30,1.63,1.665,1.62,1.655,262296.0
2019-07-31,1.65,1.675,1.645,1.66,422687.0
2019-08-01,1.665,1.72,1.64,1.7,686697.0
2019-08-02,1.71,1.715,1.69,1.7,1131903.0
2019-08-06,1.7,1.7,1.62,1.675,999681.0
2019-08-07,1.66,1.67,1.63,1.64,694518.0
2019-08-08,1.69,1.82,1.69,1.74,1895899.0
2019-08-09,1.725,1.76,1.715,1.735,645385.0
2019-08-12,1.735,1.74,1.64,1.64,514653.0
2019-08-13,1.65,1.665,1.635,1.64,366488.0
2019-08-14,1.63,1.64,1.595,1.595,809679.0
2019-08-15,1.585,1.645,1.585,1.6,261336.0
2019-08-16,1.605,1.615,1.595,1.595,182794.0
2019-08-19,1.595,1.615,1.59,1.6,164586.0
2019-08-20,1.59,1.595,1.57,1.57,429746.0
2019-08-21,1.58,1.595,1.57,1.57,307176.0
2019-08-22,1.58,1.6,1.565,1.59,526592.0
2019-08-23,1.595,1.605,1.565,1.565,258031.0
2019-08-26,1.58,1.63,1.525,1.55,462699.0
2019-08-27,1.56,1.585,1.525,1.555,469914.0
2019-08-28,1.545,1.6,1.525,1.56,345014.0
2019-08-29,1.565,1.62,1.565,1.615,647642.0
2019-08-30,1.625,1.64,1.605,1.635,260323.0
2019-09-03,1.63,1.64,1.6,1.615,257851.0
2019-09-04,1.62,1.625,1.605,1.62,281629.0
2019-09-05,1.62,1.67,1.62,1.665,427053.0
2019-09-06,1.67,1.685,1.62,1.66,505639.0
2019-09-09,1.655,1.655,1.605,1.62,197860.0
2019-09-10,1.615,1.62,1.58,1.6,283767.0
2019-09-11,1.585,1.62,1.585,1.605,194986.0
2019-09-12,1.61,1.61,1.585,1.585,205350.0
2019-09-13,1.595,1.63,1.585,1.62,368337.0
2019-09-16,1.615,1.63,1.605,1.615,391568.0
2019-09-17,1.615,1.655,1.615,1.645,202628.0
2019-09-18,1.64,1.655,1.62,1.63,273883.0
2019-09-19,1.64,1.65,1.595,1.62,245792.0
2019-09-20,1.62,1.63,1.605,1.625,248539.0
2019-09-23,1.63,1.65,1.62,1.62,202184.0
2019-09-24,1.62,1.63,1.6,1.605,121579.0
2019-09-25,1.605,1.615,1.585,1.585,425894.0
2019-09-26,1.58,1.63,1.58,1.625,445962.0
2019-09-27,1.62,1.63,1.605,1.61,154234.0
2019-09-30,1.61,1.62,1.605,1.61,75661.0
2019-10-01,1.62,1.62,1.545,1.56,176494.0
2019-10-02,1.555,1.595,1.5,1.51,317706.0
2019-10-03,1.51,1.515,1.47,1.515,309201.0
2019-10-04,1.515,1.525,1.485,1.51,1549354.0
2019-10-07,1.515,1.535,1.515,1.525,239752.0
2019-10-08,1.52,1.52,1.475,1.48,518678.0
2019-10-09,1.495,1.52,1.485,1.505,804770.0
2019-10-10,1.515,1.54,1.5,1.525,680401.0
2019-10-11,1.53,1.535,1.5,1.525,238556.0
2019-10-15,1.51,1.55,1.495,1.54,226010.0
2019-10-16,1.535,1.55,1.51,1.53,291724.0
2019-10-17,1.53,1.53,1.495,1.515,314413.0
2019-10-18,1.525,1.54,1.515,1.525,133550.0
2019-10-21,1.53,1.53,1.495,1.515,156889.0
2019-10-22,1.51,1.535,1.49,1.5,406713.0
2019-10-23,1.5,1.51,1.49,1.5,123166.0
2019-10-24,1.5,1.525,1.49,1.5,145944.0
2019-10-25,1.5,1.5,1.485,1.485,754000.0
2019-10-28,1.485,1.525,1.485,1.5,252905.0
2019-10-29,1.505,1.525,1.505,1.52,162036.0
2019-10-30,1.515,1.57,1.51,1.54,457644.0
2019-10-31,1.54,1.545,1.525,1.535,145539.0
2019-11-01,1.545,1.605,1.525,1.605,627416.0
2019-11-04,1.62,1.635,1.605,1.63,722208.0
2019-11-05,1.63,1.655,1.63,1.64,528579.0
2019-11-06,1.64,1.665,1.63,1.64,299403.0
2019-11-07,1.645,1.66,1.605,1.625,145034.0
2019-11-08,1.64,1.64,1.59,1.605,433702.0
2019-11-11,1.595,1.625,1.585,1.605,340782.0
2019-11-12,1.605,1.61,1.585,1.595,440014.0
2019-11-13,1.585,1.62,1.55,1.585,268154.0
2019-11-14,1.58,1.6,1.565,1.575,178790.0
2019-11-15,1.57,1.575,1.535,1.545,196821.0
2019-11-18,1.545,1.56,1.535,1.545,179735.0
2019-11-19,1.545,1.565,1.515,1.52,224287.0
2019-11-20,1.515,1.53,1.51,1.51,168447.0
2019-11-21,1.5,1.53,1.5,1.51,460465.0
2019-11-22,1.515,1.545,1.515,1.545,103405.0
2019-11-25,1.56,1.57,1.54,1.565,175739.0
2019-11-26,1.57,1.57,1.56,1.56,223226.0
2019-11-27,1.57,1.575,1.56,1.575,96046.0
2019-11-28,1.575,1.575,1.545,1.555,174436.0
2019-11-29,1.56,1.57,1.55,1.57,190783.0
2019-12-02,1.57,1.64,1.57,1.635,677672.0
2019-12-03,1.63,1.68,1.62,1.67,661640.0
2019-12-04,1.675,1.735,1.675,1.725,765026.0
2019-12-05,1.73,1.73,1.69,1.71,1178639.0
2019-12-06,1.715,1.75,1.705,1.71,429022.0
2019-12-09,1.725,1.725,1.665,1.685,274892.0
2019-12-10,1.68,1.715,1.665,1.67,130015.0
2019-12-11,1.68,1.68,1.635,1.635,112157.0
2019-12-12,1.635,1.675,1.63,1.67,220305.0
2019-12-13,1.665,1.725,1.6,1.71,454097.0
2019-12-16,1.715,1.74,1.7,1.725,496308.0
2019-12-17,1.725,1.735,1.695,1.715,194376.0
2019-12-18,1.71,1.74,1.7,1.72,257957.0
2019-12-19,1.71,1.715,1.65,1.66,292029.0
2019-12-20,1.66,1.725,1.655,1.705,299252.0
2019-12-23,1.71,1.76,1.695,1.725,348004.0
2019-12-24,1.73,1.73,1.715,1.725,91592.0
2019-12-27,1.725,1.75,1.69,1.715,142002.0
2019-12-30,1.71,1.71,1.68,1.705,108863.0
2019-12-31,1.685,1.705,1.68,1.695,103547.0
2020-01-02,1.71,1.71,1.67,1.695,96036.0
2020-01-03,1.685,1.71,1.675,1.685,125325.0
2020-01-06,1.69,1.715,1.68,1.71,113340.0
2020-01-07,1.705,1.75,1.705,1.74,138652.0
2020-01-08,1.74,1.745,1.72,1.745,111149.0
2020-01-09,1.745,1.77,1.725,1.77,251088.0
2020-01-10,1.78,1.815,1.765,1.77,761155.0
2020-01-13,1.78,1.78,1.755,1.76,76969.0
2020-01-14,1.76,1.775,1.755,1.77,112269.0
2020-01-15,1.765,1.78,1.73,1.73,306215.0
2020-01-16,1.745,1.765,1.74,1.755,199388.0
2020-01-17,1.755,1.76,1.75,1.755,61328.0
2020-01-20,1.74,1.77,1.74,1.745,120010.0
2020-01-21,1.74,1.78,1.74,1.77,521214.0
2020-01-22,1.77,1.815,1.765,1.79,769653.0
2020-01-23,1.795,1.805,1.785,1.8,403096.0
2020-01-24,1.805,1.83,1.805,1.825,326210.0
2020-01-27,1.805,1.84,1.77,1.815,495682.0
2020-01-28,1.805,1.865,1.785,1.865,518692.0
2020-01-29,1.89,1.93,1.885,1.91,730200.0
2020-01-30,1.905,1.95,1.89,1.935,413123.0
2020-01-31,1.93,1.985,1.93,1.985,383775.0
2020-02-03,1.985,2.085,1.985,2.075,1380136.0
2020-02-04,2.08,2.16,2.06,2.125,1370368.0
2020-02-05,2.135,2.185,2.135,2.145,728394.0
2020-02-06,2.155,2.195,2.15,2.17,506874.0
2020-02-07,2.155,2.185,2.155,2.16,448742.0
2020-02-10,2.155,2.175,2.135,2.145,278044.0
2020-02-11,2.155,2.195,2.145,2.155,350280.0
2020-02-12,2.15,2.155,2.105,2.12,715425.0
2020-02-13,2.12,2.125,2.09,2.11,491697.0
2020-02-14,2.11,2.125,2.11,2.11,365975.0
2020-02-18,2.11,2.13,2.1,2.11,287735.0
2020-02-19,2.12,2.14,2.11,2.135,316608.0
2020-02-20,2.125,2.15,2.115,2.135,207578.0
2020-02-21,2.135,2.14,2.09,2.095,110543.0
2020-02-24,2.03,2.07,2.01,2.035,300618.0
2020-02-25,2.035,2.045,1.985,2.005,330640.0
2020-02-26,1.985,2.04,1.965,1.985,300563.0
2020-02-27,1.94,1.995,1.84,1.95,628151.0
2020-02-28,1.9,1.95,1.885,1.945,991911.0
2020-03-02,1.935,2.01,1.88,2.01,791591.0
2020-03-03,2.0,2.015,1.935,1.94,491516.0
2020-03-04,1.965,1.98,1.925,1.95,797557.0
2020-03-05,1.92,1.95,1.905,1.94,709577.0
2020-03-06,1.89,1.89,1.78,1.795,925254.0
2020-03-09,1.595,1.73,1.45,1.595,1116706.0
2020-03-10,1.685,1.72,1.62,1.71,733959.0
2020-03-11,1.67,1.67,1.545,1.545,461474.0
2020-03-12,1.47,1.495,1.15,1.33,1448392.0
2020-03-13,1.4,1.55,1.29,1.55,1145241.0
2020-03-16,1.405,1.415,1.26,1.31,753131.0
2020-03-17,1.325,1.45,1.235,1.265,682994.0
2020-03-18,1.2,1.21,0.945,1.055,1268399.0
2020-03-19,0.99,1.275,0.955,1.245,1662643.0
2020-03-20,1.25,1.275,1.14,1.145,1535753.0
2020-03-23,1.13,1.155,0.98,1.1,1410277.0
2020-03-24,1.15,1.235,1.115,1.225,1059759.0
2020-03-25,1.235,1.285,1.185,1.235,814903.0
2020-03-26,1.245,1.365,1.245,1.325,664700.0
2020-03-27,1.285,1.33,1.26,1.265,389564.0
2020-03-30,1.265,1.29,1.185,1.28,746867.0
2020-03-31,1.25,1.385,1.25,1.34,442283.0
2020-04-01,1.285,1.29,1.215,1.235,734304.0
2020-04-02,1.225,1.295,1.225,1.275,687403.0
2020-04-03,1.26,1.265,1.145,1.19,645555.0
2020-04-06,1.205,1.245,1.175,1.2,336517.0
2020-04-07,1.24,1.34,1.2,1.3,641926.0
2020-04-08,1.315,1.4,1.3,1.39,529825.0
2020-04-09,1.4,1.435,1.25,1.325,796476.0
2020-04-13,1.31,1.325,1.255,1.315,527251.0
2020-04-14,1.315,1.4,1.265,1.305,587015.0
2020-04-15,1.275,1.3,1.21,1.225,439836.0
2020-04-16,1.215,1.26,1.18,1.205,436761.0
2020-04-17,1.265,1.29,1.24,1.29,620225.0
2020-04-20,1.265,1.325,1.22,1.315,503926.0
2020-04-21,1.275,1.305,1.21,1.245,544731.0
2020-04-22,1.275,1.315,1.24,1.3,441639.0
2020-04-23,1.3,1.34,1.245,1.25,366557.0
2020-04-24,1.25,1.26,1.2,1.245,530830.0
2020-04-27,1.275,1.33,1.255,1.32,482449.0
2020-04-28,1.34,1.35,1.3,1.3,371449.0
2020-04-29,1.335,1.425,1.33,1.38,1419230.0
2020-04-30,1.38,1.445,1.33,1.41,712727.0
2020-05-01,1.385,1.4,1.34,1.39,527254.0
2020-05-04,1.365,1.41,1.325,1.36,615545.0
2020-05-05,1.39,1.42,1.375,1.415,444723.0
2020-05-06,1.425,1.425,1.335,1.345,481393.0
2020-05-07,1.355,1.37,1.295,1.32,273002.0
2020-05-08,1.325,1.365,1.295,1.31,318712.0
2020-05-11,1.305,1.315,1.26,1.305,409009.0
2020-05-12,1.315,1.315,1.255,1.255,368982.0
2020-05-13,1.25,1.3,1.21,1.235,530539.0
2020-05-14,1.2,1.21,1.15,1.18,780385.0
2020-05-15,1.215,1.4,1.215,1.34,871734.0
2020-05-19,1.39,1.4,1.3,1.34,609715.0
2020-05-20,1.35,1.465,1.34,1.465,412314.0
2020-05-21,1.465,1.515,1.455,1.505,506313.0
2020-05-22,1.505,1.505,1.48,1.5,155754.0
2020-05-25,1.5,1.545,1.495,1.525,208011.0
2020-05-26,1.555,1.61,1.55,1.605,534628.0
2020-05-27,1.62,1.67,1.54,1.615,610883.0
2020-05-28,1.62,1.695,1.59,1.615,443572.0
2020-05-29,1.615,1.7,1.59,1.69,620328.0
2020-06-01,1.695,1.715,1.605,1.615,417489.0
2020-06-02,1.625,1.685,1.61,1.66,783876.0
2020-06-03,1.685,1.71,1.62,1.65,163897.0
2020-06-04,1.63,1.685,1.61,1.675,191725.0
2020-06-05,1.71,1.765,1.66,1.695,575009.0
2020-06-08,1.715,1.76,1.7,1.7,481452.0
2020-06-09,1.68,1.685,1.595,1.625,530954.0
2020-06-10,1.62,1.695,1.58,1.63,561961.0
2020-06-11,1.59,1.59,1.515,1.55,339377.0
2020-06-12,1.58,1.59,1.515,1.53,496447.0
2020-06-15,1.52,1.55,1.465,1.51,426124.0
2020-06-16,1.56,1.57,1.5,1.505,284638.0
2020-06-17,1.525,1.54,1.495,1.505,423089.0
2020-06-18,1.495,1.54,1.48,1.48,312106.0
2020-06-19,1.505,1.505,1.445,1.465,302712.0
2020-06-22,1.45,1.52,1.45,1.505,373528.0
2020-06-23,1.515,1.52,1.47,1.505,318915.0
2020-06-24,1.49,1.52,1.41,1.46,333542.0
2020-06-25,1.44,1.46,1.42,1.44,132814.0
2020-06-26,1.44,1.46,1.385,1.385,301242.0
2020-06-29,1.395,1.4,1.365,1.38,417465.0
2020-06-30,1.39,1.415,1.365,1.385,952308.0
2020-07-02,1.4,1.495,1.395,1.47,499469.0
2020-07-03,1.47,1.48,1.445,1.445,74257.0
2020-07-06,1.48,1.575,1.475,1.525,809817.0
2020-07-07,1.52,1.545,1.49,1.495,384167.0
2020-07-08,1.495,1.535,1.495,1.525,1800392.0
2020-07-09,1.53,1.545,1.505,1.535,1174334.0
2020-07-10,1.53,1.57,1.49,1.54,605361.0
2020-07-13,1.545,1.605,1.53,1.59,610793.0
2020-07-14,1.58,1.585,1.495,1.57,799498.0
2020-07-15,1.58,1.655,1.555,1.635,495886.0
2020-07-16,1.62,1.625,1.58,1.62,238371.0
2020-07-17,1.62,1.66,1.595,1.635,184893.0
2020-07-20,1.635,1.64,1.6,1.635,160534.0
2020-07-21,1.645,1.66,1.605,1.65,414742.0
2020-07-22,1.645,1.655,1.605,1.62,259284.0
2020-07-23,1.615,1.645,1.615,1.635,237099.0
2020-07-24,1.62,1.645,1.545,1.56,346271.0
2020-07-27,1.56,1.62,1.55,1.59,221427.0
2020-07-28,1.56,1.67,1.545,1.65,251818.0
2020-07-29,1.64,1.71,1.635,1.695,455589.0
2020-07-30,1.675,1.74,1.645,1.725,376061.0
2020-07-31,1.72,1.75,1.67,1.695,592010.0
2020-08-04,1.7,1.72,1.65,1.71,523391.0
2020-08-05,1.685,1.775,1.685,1.76,410927.0
2020-08-06,1.76,1.775,1.705,1.745,356512.0
2020-08-07,1.73,1.73,1.675,1.69,258697.0
2020-08-10,1.695,1.715,1.67,1.69,161127.0
2020-08-11,1.71,1.79,1.695,1.76,618994.0
2020-08-12,1.79,1.865,1.76,1.83,1058825.0
2020-08-13,1.975,2.065,1.875,1.9,1221183.0
2020-08-14,1.91,1.95,1.8,1.85,1093695.0
2020-08-17,1.85,1.865,1.81,1.825,527304.0
2020-08-18,1.82,1.82,1.76,1.785,839533.0
2020-08-19,1.775,1.835,1.775,1.81,384523.0
2020-08-20,1.805,1.805,1.775,1.79,114649.0
2020-08-21,1.805,1.86,1.795,1.82,344092.0
2020-08-24,1.83,1.865,1.795,1.845,249550.0
2020-08-25,1.85,1.85,1.765,1.805,285667.0
2020-08-26,1.805,1.83,1.78,1.82,727364.0
2020-08-27,1.805,1.84,1.79,1.8,365040.0
2020-08-28,1.83,1.86,1.81,1.855,376887.0
2020-08-31,1.905,1.93,1.825,1.85,534434.0
2020-09-01,1.84,1.895,1.825,1.885,314622.0
2020-09-02,1.885,1.9,1.835,1.85,266652.0
2020-09-03,1.86,1.86,1.79,1.81,258295.0
2020-09-04,1.82,1.835,1.775,1.81,206970.0
2020-09-08,1.775,1.825,1.755,1.79,341115.0
2020-09-09,1.8,1.81,1.775,1.795,228949.0
2020-09-10,1.79,1.805,1.775,1.8,192977.0
2020-09-11,1.8,1.83,1.775,1.805,786002.0
2020-09-14,1.825,1.83,1.79,1.81,429345.0
2020-09-15,1.815,1.83,1.795,1.805,234463.0
2020-09-16,1.81,1.845,1.795,1.84,401994.0
2020-09-17,1.815,1.865,1.81,1.855,224670.0
2020-09-18,1.86,1.94,1.855,1.915,461631.0
2020-09-21,1.895,1.91,1.845,1.88,484819.0
2020-09-22,1.875,1.895,1.825,1.855,450326.0
2020-09-23,1.855,1.865,1.805,1.815,309781.0
2020-09-24,1.795,1.83,1.775,1.82,241167.0
2020-09-25,1.815,1.895,1.81,1.855,715123.0
2020-09-28,1.875,1.885,1.84,1.845,236974.0
2020-09-29,1.84,1.855,1.815,1.825,402472.0
2020-09-30,1.825,1.845,1.79,1.825,427985.0
2020-10-01,1.845,1.895,1.825,1.87,586653.0
2020-10-02,1.855,1.895,1.85,1.885,479984.0
2020-10-05,1.885,1.945,1.88,1.92,548089.0
2020-10-06,1.91,1.935,1.885,1.885,610236.0
2020-10-07,1.895,1.945,1.895,1.92,255497.0
2020-10-08,1.93,1.94,1.91,1.92,400711.0
2020-10-09,1.92,1.955,1.92,1.925,260675.0
2020-10-13,1.95,1.95,1.875,1.895,384339.0
2020-10-14,1.895,1.92,1.895,1.91,252025.0
2020-10-15,1.88,1.925,1.855,1.895,260958.0
2020-10-16,1.9,1.92,1.855,1.875,242531.0
2020-10-19,1.88,1.915,1.87,1.885,274127.0
2020-10-20,1.895,1.935,1.89,1.92,665345.0
2020-10-21,1.92,1.975,1.92,1.955,646162.0
2020-10-22,1.95,2.0,1.945,2.0,396726.0
2020-10-23,2.0,2.03,1.975,1.99,397814.0
2020-10-26,1.985,1.995,1.91,1.92,339659.0
2020-10-27,1.925,1.995,1.91,1.985,435095.0
2020-10-28,1.955,1.96,1.905,1.92,348986.0
2020-10-29,1.92,1.975,1.905,1.965,268701.0
2020-10-30,1.96,1.96,1.89,1.905,301862.0
2020-11-02,1.92,1.96,1.9,1.935,501591.0
2020-11-03,1.96,2.0,1.94,1.985,232784.0
2020-11-04,2.01,2.025,1.99,2.0,269470.0
2020-11-05,2.0,2.035,2.0,2.02,152141.0
2020-11-06,2.025,2.05,1.995,2.02,498759.0
2020-11-09,2.055,2.09,2.01,2.02,656376.0
2020-11-10,2.01,2.04,2.0,2.005,616756.0
2020-11-11,2.02,2.065,2.02,2.05,463907.0
2020-11-12,2.11,2.14,2.015,2.02,505680.0
2020-11-13,2.035,2.06,2.01,2.055,290554.0
2020-11-16,2.065,2.155,2.065,2.145,612425.0
2020-11-17,2.13,2.18,2.11,2.165,582457.0
2020-11-18,2.165,2.21,2.16,2.18,2145518.0
2020-11-19,2.175,2.195,2.16,2.19,303029.0
2020-11-20,2.21,2.215,2.1,2.155,268019.0
2020-11-23,2.165,2.255,2.165,2.205,658893.0
2020-11-24,2.21,2.25,2.205,2.23,333168.0
2020-11-25,2.225,2.255,2.22,2.235,784789.0
2020-11-26,2.23,2.27,2.18,2.255,440811.0
2020-11-27,2.255,2.28,2.205,2.22,233083.0
2020-11-30,2.23,2.305,2.175,2.18,459298.0
2020-12-01,2.21,2.245,2.17,2.2,614421.0
2020-12-02,2.185,2.23,2.075,2.22,762833.0
2020-12-03,2.21,2.25,2.19,2.205,122033.0
2020-12-04,2.21,2.225,2.18,2.22,185581.0
2020-12-07,2.21,2.27,2.165,2.175,145576.0
2020-12-08,2.175,2.185,2.14,2.155,127801.0
2020-12-09,2.16,2.18,2.12,2.14,259892.0
2020-12-10,2.14,2.165,2.13,2.15,110282.0
2020-12-11,2.165,2.165,2.115,2.13,198722.0
2020-12-14,2.145,2.175,2.11,2.125,207517.0
2020-12-15,2.135,2.155,2.095,2.15,170591.0
2020-12-16,2.17,2.265,2.12,2.25,341868.0
2020-12-17,2.245,2.3,2.245,2.275,287028.0
2020-12-18,2.28,2.29,2.225,2.235,258347.0
2020-12-21,2.195,2.255,2.195,2.24,169121.0
2020-12-22,2.23,2.32,2.22,2.3,227153.0
2020-12-23,2.315,2.355,2.3,2.325,112719.0
2020-12-24,2.305,2.355,2.305,2.335,187318.0
2020-12-29,2.33,2.365,2.3,2.355,319603.0
2020-12-30,2.38,2.385,2.34,2.36,163518.0
2020-12-31,2.36,2.39,2.33,2.345,120658.0
2021-01-04,2.405,2.405,2.28,2.32,444286.0
2021-01-05,2.315,2.455,2.31,2.395,1056463.0
2021-01-06,2.435,2.49,2.395,2.455,347400.0
2021-01-07,2.47,2.525,2.465,2.495,213582.0
2021-01-08,2.515,2.535,2.44,2.465,314655.0
2021-01-11,2.435,2.48,2.32,2.455,423410.0
2021-01-12,2.46,2.49,2.375,2.445,184769.0
2021-01-13,2.445,2.45,2.385,2.435,210201.0
2021-01-14,2.445,2.49,2.43,2.45,306095.0
2021-01-15,2.44,2.465,2.395,2.445,559449.0
2021-01-18,2.455,2.53,2.435,2.485,211346.0
2021-01-19,2.505,2.52,2.45,2.505,497879.0
2021-01-20,2.505,2.545,2.505,2.51,504581.0
2021-01-21,2.52,2.55,2.48,2.535,378755.0
2021-01-22,2.515,2.555,2.495,2.5,277303.0
2021-01-25,2.57,2.57,2.33,2.55,810994.0
2021-01-26,2.57,2.615,2.555,2.59,484502.0
2021-01-27,2.57,2.6,2.53,2.58,728884.0
2021-01-28,2.575,2.62,2.565,2.57,419775.0
2021-01-29,2.555,2.575,2.46,2.465,661708.0
2021-02-01,2.465,2.52,2.465,2.515,496539.0
2021-02-02,2.535,2.675,2.535,2.65,509660.0
2021-02-03,2.64,2.71,2.635,2.66,561718.0
2021-02-04,2.685,2.685,2.6,2.605,584197.0
2021-02-05,2.675,2.75,2.62,2.74,660293.0
2021-02-08,2.75,2.755,2.695,2.695,391005.0
2021-02-09,2.7,2.71,2.645,2.655,341970.0
2021-02-10,2.635,2.685,2.6,2.605,403750.0
2021-02-11,2.62,2.63,2.545,2.605,371593.0
2021-02-12,2.59,2.62,2.57,2.58,186598.0
2021-02-16,2.57,2.645,2.57,2.635,539524.0
2021-02-17,2.625,2.66,2.59,2.635,211737.0
2021-02-18,2.625,2.66,2.59,2.645,695406.0
2021-02-19,2.645,2.83,2.64,2.8,456875.0
2021-02-22,2.83,2.935,2.805,2.92,540118.0
2021-02-23,2.905,2.97,2.825,2.96,489335.0
2021-02-24,3.015,3.045,2.915,2.935,507526.0
2021-02-25,2.935,3.005,2.89,2.91,456049.0
2021-02-26,2.805,2.935,2.725,2.895,751576.0
2021-03-01,2.92,3.03,2.87,2.97,600391.0
2021-03-02,2.98,2.995,2.92,2.925,320115.0
2021-03-03,2.925,2.965,2.885,2.91,340843.0
2021-03-04,2.92,2.92,2.795,2.85,387138.0
2021-03-05,2.86,2.925,2.8,2.92,456944.0
2021-03-08,2.92,3.005,2.86,2.945,387447.0
2021-03-09,2.975,3.075,2.955,3.045,795861.0
2021-03-10,3.055,3.115,2.985,2.995,381959.0
2021-03-11,3.015,3.035,2.975,2.98,1390825.0
2021-03-12,2.98,3.0,2.965,2.99,626813.0
2021-03-15,3.03,3.03,2.925,2.945,311541.0
2021-03-16,2.945,3.02,2.915,2.96,392746.0
2021-03-17,2.955,2.98,2.905,2.92,372335.0
2021-03-18,2.915,2.945,2.85,2.855,364351.0
2021-03-19,2.855,2.955,2.805,2.92,1121160.0
2021-03-22,2.925,2.955,2.855,2.87,325316.0
2021-03-23,2.875,2.935,2.84,2.855,268400.0
2021-03-24,2.88,2.915,2.83,2.845,171825.0
2021-03-25,2.83,2.91,2.81,2.885,336401.0
2021-03-26,2.9,3.02,2.88,3.02,315992.0
2021-03-29,3.015,3.035,2.88,2.88,303207.0
2021-03-30,2.88,2.925,2.86,2.875,213113.0
2021-03-31,2.89,2.945,2.845,2.845,342655.0
2021-04-01,2.855,3.04,2.835,3.035,528232.0
2021-04-05,3.055,3.07,2.965,2.995,155743.0
2021-04-06,3.0,3.075,2.96,2.97,250770.0
2021-04-07,2.97,3.025,2.92,2.93,76401.0
2021-04-08,2.945,3.01,2.905,3.005,331746.0
2021-04-09,3.0,3.005,2.955,2.99,188208.0
2021-04-12,3.0,3.035,2.925,2.975,103674.0
2021-04-13,2.965,3.0,2.92,2.935,310054.0
2021-04-14,2.93,2.98,2.925,2.935,266429.0
2021-04-15,2.95,2.95,2.92,2.935,302960.0
2021-04-16,2.95,2.98,2.93,2.95,185320.0
2021-04-19,2.94,2.96,2.87,2.88,178168.0
2021-04-20,2.88,2.915,2.845,2.885,189061.0
2021-04-21,2.87,2.96,2.85,2.96,172914.0
2021-04-22,2.95,2.96,2.91,2.94,200893.0
2021-04-23,2.93,2.94,2.92,2.93,132232.0
2021-04-26,2.935,2.975,2.925,2.955,172932.0
2021-04-27,2.95,2.98,2.92,2.96,336671.0
2021-04-28,2.96,3.035,2.95,2.98,264985.0
2021-04-29,2.995,3.04,2.96,2.96,178899.0
2021-04-30,2.95,3.005,2.95,2.995,129854.0
2021-05-03,3.01,3.095,2.95,3.09,551200.0
2021-05-04,3.075,3.13,3.005,3.08,1436549.0
2021-05-05,3.08,3.11,3.01,3.03,689773.0
2021-05-06,3.04,3.145,3.025,3.13,488538.0
2021-05-07,3.13,3.185,3.105,3.12,165839.0
2021-05-10,3.135,3.2,3.105,3.12,225508.0
2021-05-11,3.06,3.09,3.01,3.065,232676.0
2021-05-12,3.055,3.065,2.935,2.96,225459.0
2021-05-13,2.91,3.04,2.83,2.99,557509.0
2021-05-14,2.995,3.09,2.975,3.075,317646.0
2021-05-17,3.065,3.11,2.985,3.0,284392.0
2021-05-18,3.005,3.02,2.96,2.985,183261.0
2021-05-19,2.945,3.04,2.895,3.03,679446.0
2021-05-20,3.035,3.06,3.015,3.04,676404.0
2021-05-21,3.045,3.06,2.975,3.06,391275.0
2021-05-25,3.09,3.16,3.065,3.065,369067.0
2021-05-26,3.09,3.165,3.065,3.15,524088.0
2021-05-27,3.18,3.18,3.045,3.05,319713.0
2021-05-28,3.08,3.09,3.015,3.055,288897.0
2021-05-31,3.045,3.125,3.045,3.075,112352.0
2021-06-01,3.085,3.16,3.085,3.105,272249.0
2021-06-02,3.135,3.135,3.0,3.05,332501.0
2021-06-03,3.035,3.075,3.0,3.06,284691.0
2021-06-04,3.065,3.065,3.01,3.04,164102.0
2021-06-07,3.04,3.07,3.0,3.02,226071.0
2021-06-08,3.01,3.08,2.99,3.015,315031.0
2021-06-09,3.015,3.14,2.99,3.095,372344.0
2021-06-10,3.11,3.165,3.07,3.145,479643.0
2021-06-11,3.155,3.2,3.135,3.185,289927.0
2021-06-14,3.19,3.265,3.16,3.195,432188.0
2021-06-15,3.195,3.275,3.19,3.26,367541.0
2021-06-16,3.265,3.36,3.225,3.355,366494.0
2021-06-17,3.34,3.38,3.26,3.29,246367.0
2021-06-18,3.265,3.28,3.23,3.245,150642.0
2021-06-21,3.27,3.325,3.24,3.325,173027.0
2021-06-22,3.325,3.405,3.31,3.39,244027.0
2021-06-23,3.375,3.415,3.285,3.405,224421.0
2021-06-24,3.445,3.485,3.345,3.38,252805.0
2021-06-25,3.375,3.43,3.335,3.36,272578.0
2021-06-28,3.35,3.395,3.3,3.325,135436.0
2021-06-29,3.315,3.375,3.315,3.365,117205.0
2021-06-30,3.355,3.405,3.355,3.39,252718.0
2021-07-02,3.415,3.49,3.39,3.485,236429.0
2021-07-05,3.495,3.555,3.415,3.425,65501.0
2021-07-06,3.43,3.485,3.36,3.47,301935.0
2021-07-07,3.47,3.485,3.405,3.445,268914.0
2021-07-08,3.4,3.465,3.325,3.375,169738.0
2021-07-09,3.385,3.415,3.345,3.41,180540.0
2021-07-12,3.4,3.475,3.38,3.455,261410.0
2021-07-13,3.445,3.53,3.41,3.485,192692.0
2021-07-14,3.475,3.51,3.465,3.51,348489.0
2021-07-15,3.5,3.565,3.5,3.565,495557.0
2021-07-16,3.6,3.605,3.555,3.565,511569.0
2021-07-19,3.53,3.54,3.5,3.51,448631.0
2021-07-20,3.52,3.565,3.5,3.555,287244.0
2021-07-21,3.575,3.665,3.56,3.65,319343.0
2021-07-22,3.65,3.685,3.63,3.665,209718.0
2021-07-23,3.685,3.715,3.66,3.665,183957.0
2021-07-26,3.715,3.715,3.645,3.7,325720.0
2021-07-27,3.715,3.74,3.665,3.675,184997.0
2021-07-28,3.69,3.78,3.67,3.765,301532.0
2021-07-29,3.745,3.87,3.745,3.855,439362.0
2021-07-30,3.85,3.905,3.72,3.825,550185.0
2021-08-03,3.825,3.9,3.755,3.785,434876.0
2021-08-04,3.765,3.85,3.765,3.815,320481.0
2021-08-05,3.825,3.93,3.81,3.89,730722.0
2021-08-06,3.895,3.93,3.85,3.875,324725.0
2021-08-09,3.895,3.93,3.835,3.88,271854.0
2021-08-10,3.875,3.915,3.855,3.885,363318.0
2021-08-11,4.24,4.365,3.9,3.93,2649256.0
2021-08-12,3.93,3.935,3.78,3.875,2096579.0
2021-08-13,3.895,3.955,3.69,3.865,1195702.0
2021-08-16,3.825,3.855,3.745,3.85,580161.0
2021-08-17,3.83,3.865,3.765,3.775,527550.0
2021-08-18,3.755,3.78,3.725,3.725,613960.0
2021-08-19,3.7,3.7,3.675,3.685,493978.0
2021-08-20,3.685,3.725,3.655,3.71,774311.0
2021-08-23,3.725,3.725,3.635,3.645,2374649.0
2021-08-24,3.645,3.645,3.605,3.63,1177428.0
2021-08-25,3.63,3.675,3.615,3.66,1036232.0
2021-08-26,3.69,3.755,3.65,3.745,1059240.0
2021-08-27,3.74,3.77,3.735,3.74,461120.0
2021-08-30,3.76,3.765,3.69,3.725,426863.0
2021-08-31,3.725,3.765,3.7,3.74,313368.0
2021-09-01,3.74,3.87,3.74,3.86,2024418.0
2021-09-02,3.85,3.86,3.795,3.81,546757.0
2021-09-03,3.81,3.84,3.785,3.81,225719.0
2021-09-07,3.82,3.83,3.735,3.74,339391.0
2021-09-08,3.74,3.81,3.74,3.755,274809.0
2021-09-09,3.74,3.85,3.74,3.81,355070.0
2021-09-10,3.81,3.91,3.795,3.87,458702.0
2021-09-13,3.87,3.96,3.86,3.94,702218.0
2021-09-14,3.93,3.98,3.93,3.955,693008.0
2021-09-15,3.955,4.005,3.95,3.995,414698.0
2021-09-16,3.98,4.015,3.955,3.995,388630.0
2021-09-17,3.995,4.01,3.965,3.97,386266.0
2021-09-20,3.95,3.965,3.875,3.915,661597.0
2021-09-21,3.985,3.985,3.86,3.86,230911.0
2021-09-22,3.88,3.97,3.82,3.87,327796.0
2021-09-23,3.885,3.9,3.845,3.865,242230.0
2021-09-24,3.86,3.87,3.82,3.86,239593.0
2021-09-27,3.865,3.875,3.815,3.82,425500.0
2021-09-28,3.805,3.86,3.775,3.805,755368.0
2021-09-29,3.825,3.845,3.78,3.82,481886.0
2021-09-30,3.82,3.845,3.77,3.82,507399.0
2021-10-01,3.86,3.94,3.82,3.905,462631.0
2021-10-04,3.905,3.915,3.79,3.85,476664.0
2021-10-05,3.86,3.945,3.86,3.925,214764.0
2021-10-06,3.905,3.93,3.865,3.91,197853.0
2021-10-07,3.935,3.995,3.935,3.98,1012220.0
2021-10-08,3.99,4.01,3.955,3.97,200823.0
2021-10-12,3.97,4.005,3.89,3.905,147366.0
2021-10-13,3.9,3.93,3.895,3.93,259546.0
2021-10-14,3.955,4.005,3.95,3.985,472492.0
2021-10-15,3.985,4.005,3.92,3.94,411950.0
2021-10-18,3.95,3.98,3.93,3.97,272488.0
2021-10-19,3.985,4.01,3.965,3.99,315564.0
2021-10-20,4.02,4.02,3.985,3.99,443166.0
2021-10-21,3.985,4.08,3.97,3.995,826318.0
2021-10-22,3.99,4.035,3.965,4.025,534706.0
2021-10-25,4.035,4.05,4.0,4.04,366291.0
2021-10-26,4.045,4.165,3.98,3.985,355861.0
2021-10-27,3.985,4.01,3.92,3.935,446054.0
2021-10-28,3.935,3.955,3.9,3.94,457328.0
2021-10-29,3.925,3.955,3.925,3.935,288097.0
2021-11-01,3.95,3.98,3.93,3.955,410045.0
2021-11-02,3.955,4.025,3.955,3.98,510518.0
2021-11-03,3.97,4.06,3.97,4.05,583122.0
2021-11-04,4.06,4.06,3.985,4.01,404222.0
2021-11-05,4.025,4.065,4.02,4.04,294917.0
2021-11-08,4.04,4.05,3.98,4.01,301882.0
2021-11-09,3.965,4.0,3.925,3.98,332632.0
2021-11-10,3.96,4.0,3.925,3.985,645929.0
2021-11-11,4.025,4.065,3.95,4.025,950801.0
2021-11-12,4.025,4.105,4.025,4.045,2098863.0
2021-11-15,4.07,4.07,3.985,3.99,1600378.0
2021-11-16,4.0,4.06,3.96,3.985,589150.0
2021-11-17,3.995,4.05,3.965,3.97,303083.0
2021-11-18,3.97,3.985,3.935,3.97,725926.0
2021-11-19,3.955,3.975,3.93,3.955,526105.0
2021-11-22,3.97,3.97,3.89,3.92,806848.0
2021-11-23,3.93,3.94,3.895,3.92,463409.0
2021-11-24,3.9,3.92,3.875,3.89,392750.0
2021-11-25,3.9,3.93,3.85,3.91,88101.0
2021-11-26,3.845,3.9,3.805,3.865,538286.0
2021-11-29,3.89,3.935,3.855,3.87,690731.0
2021-11-30,3.835,3.9,3.795,3.885,1186760.0
2021-12-01,3.9,3.935,3.86,3.865,687936.0
2021-12-02,3.865,3.975,3.86,3.955,831887.0
2021-12-03,3.96,4.025,3.9,3.94,1301084.0
2021-12-06,3.955,4.14,3.93,4.135,1347735.0
2021-12-07,4.225,4.32,4.12,4.295,1683301.0
2021-12-08,4.31,4.315,4.22,4.23,797629.0
2021-12-09,4.215,4.24,4.175,4.215,846165.0
2021-12-10,4.23,4.275,4.22,4.23,500375.0
2021-12-13,4.21,4.255,4.16,4.19,1394270.0
2021-12-14,4.14,4.24,4.135,4.23,475827.0
2021-12-15,4.24,4.365,4.215,4.34,942422.0
2021-12-16,4.355,4.39,4.32,4.36,1307146.0
2021-12-17,4.34,4.39,4.32,4.35,1003232.0
2021-12-20,4.305,4.365,4.225,4.3,698777.0
2021-12-21,4.34,4.435,4.34,4.4,753738.0
2021-12-22,4.265,4.495,4.225,4.465,677957.0
2021-12-23,4.39,5.185,4.36,5.065,7635139.0
2021-12-24,5.09,5.15,4.985,5.035,3035989.0
2021-12-29,5.025,5.13,4.98,5.065,2133939.0
2021-12-30,5.08,5.12,4.995,5.015,719470.0
2021-12-31,4.995,5.11,4.985,5.065,1015120.0
2022-01-04,5.045,5.11,5.015,5.07,1025548.0
2022-01-05,5.07,5.1,5.015,5.055,1421077.0
2022-01-06,4.995,5.14,4.985,5.11,974914.0
2022-01-07,5.07,5.66,5.065,5.185,1105820.0
2022-01-10,5.165,5.245,5.07,5.215,1132744.0
2022-01-11,5.235,5.545,5.205,5.47,1051552.0
2022-01-12,5.5,5.525,5.32,5.385,1015176.0
2022-01-13,5.385,5.45,5.31,5.34,603116.0
2022-01-14,5.31,5.395,5.3,5.365,448063.0
2022-01-17,5.405,5.49,5.385,5.47,392430.0
2022-01-18,5.48,5.5,5.3,5.385,585615.0
2022-01-19,5.395,5.415,5.25,5.27,752204.0
2022-01-20,5.27,5.34,5.14,5.175,1043546.0
2022-01-21,5.12,5.16,4.92,5.005,1580592.0
2022-01-24,4.885,5.005,4.79,4.985,1236950.0
2022-01-25,4.89,4.985,4.78,4.95,717100.0
2022-01-26,5.015,5.1,4.92,5.005,896631.0
2022-01-27,5.065,5.09,4.865,4.89,630629.0
2022-01-28,4.885,4.95,4.78,4.89,786532.0
2022-01-31,4.89,5.1,4.855,5.065,573203.0
2022-02-01,5.11,5.16,5.055,5.12,289615.0
2022-02-02,5.16,5.195,5.055,5.065,451972.0
2022-02-03,5.035,5.12,4.98,5.09,404522.0
2022-02-04,5.09,5.165,5.025,5.13,401528.0
2022-02-07,5.12,5.33,5.1,5.3,472227.0
2022-02-08,5.3,5.46,5.29,5.45,1465507.0
2022-02-09,5.64,5.87,5.64,5.67,1771591.0
2022-02-10,5.68,5.755,5.63,5.63,1587207.0
2022-02-11,5.66,5.69,5.555,5.605,884271.0
2022-02-14,5.595,5.65,5.5,5.52,578336.0
2022-02-15,5.585,5.675,5.48,5.565,424437.0
2022-02-16,5.545,5.66,5.525,5.65,683862.0
2022-02-17,5.63,5.63,5.525,5.575,615764.0
2022-02-18,5.545,5.575,5.48,5.51,293209.0
2022-02-22,5.5,5.575,5.48,5.565,403928.0
2022-02-23,5.585,5.615,5.435,5.45,559410.0
2022-02-24,5.31,5.39,5.185,5.33,943047.0
2022-02-25,5.34,5.525,5.31,5.45,649278.0
2022-02-28,5.385,5.465,5.345,5.415,547525.0
2022-03-01,5.435,5.5,5.34,5.385,1519322.0
2022-03-02,5.46,5.715,5.26,5.605,861692.0
2022-03-03,5.64,5.67,5.555,5.615,456535.0
2022-03-04,5.565,5.595,5.46,5.565,493132.0
2022-03-07,5.555,5.615,5.395,5.425,835425.0
2022-03-08,5.405,5.48,5.32,5.32,432737.0
2022-03-09,5.385,5.465,5.34,5.415,586371.0
2022-03-10,5.355,5.545,5.355,5.51,548794.0
2022-03-11,5.535,5.62,5.48,5.595,232380.0
2022-03-14,5.615,5.62,5.46,5.555,726472.0
2022-03-15,5.565,6.02,5.565,6.02,2462912.0
2022-03-16,6.05,6.23,5.93,6.125,1162383.0
2022-03-17,6.115,6.375,6.105,6.335,590618.0
2022-03-18,6.295,6.355,6.2,6.315,479309.0
2022-03-21,6.305,6.365,6.25,6.285,417775.0
2022-03-22,6.285,6.45,6.285,6.365,529336.0
2022-03-23,6.345,6.4,6.27,6.305,225352.0
2022-03-24,6.315,6.335,6.23,6.24,347381.0
2022-03-25,6.23,6.27,6.145,6.23,318044.0
2022-03-28,6.23,6.325,6.165,6.295,431524.0
2022-03-29,6.315,6.44,6.27,6.42,391393.0
2022-03-30,6.4,6.44,6.365,6.4,274607.0
2022-03-31,6.375,6.42,6.27,6.335,365624.0
2022-04-01,6.355,6.4,6.105,6.19,234759.0
2022-04-04,6.185,6.25,6.185,6.22,133787.0
2022-04-05,6.19,6.28,6.155,6.185,216934.0
2022-04-06,6.135,6.175,6.05,6.135,172897.0
2022-04-07,6.125,6.165,5.965,6.03,343430.0
2022-04-08,6.03,6.05,5.985,6.04,236004.0
2022-04-11,6.04,6.05,5.7,5.715,473484.0
2022-04-12,5.725,5.9,5.71,5.805,309540.0
2022-04-13,5.765,5.9,5.71,5.82,266878.0
2022-04-14,5.85,5.89,5.66,5.755,275382.0
2022-04-18,5.725,5.86,5.69,5.71,317045.0
2022-04-19,5.765,5.935,5.67,5.925,291894.0
2022-04-20,5.935,6.05,5.89,6.02,299356.0
2022-04-21,6.04,6.07,5.945,5.995,305920.0
2022-04-22,5.985,5.985,5.63,5.63,225703.0
2022-04-25,5.615,5.83,5.545,5.83,353379.0
2022-04-26,5.81,5.84,5.5,5.535,236956.0
2022-04-27,5.535,5.64,5.52,5.575,194384.0
2022-04-28,5.64,5.67,5.575,5.615,177354.0
2022-04-29,5.605,5.67,5.52,5.525,170708.0
2022-05-02,5.5,5.65,5.5,5.65,249635.0
2022-05-03,5.64,5.765,5.64,5.69,273662.0
2022-05-04,5.67,5.89,5.66,5.86,226461.0
2022-05-05,5.805,5.88,5.725,5.795,276016.0
2022-05-06,5.735,5.83,5.615,5.7,177526.0
2022-05-09,5.575,5.595,5.415,5.555,481314.0
2022-05-10,5.615,5.66,5.43,5.45,439975.0
2022-05-11,5.425,5.595,5.385,5.46,280884.0
2022-05-12,5.415,5.5,5.205,5.25,536251.0
2022-05-13,5.47,5.775,5.44,5.7,834098.0
2022-05-16,5.7,5.87,5.52,5.81,570838.0
2022-05-17,5.905,5.985,5.71,5.765,550770.0
2022-05-18,5.715,5.805,5.595,5.63,204662.0
2022-05-19,5.535,5.775,5.535,5.69,640381.0
2022-05-20,5.745,5.755,5.46,5.535,200205.0
2022-05-24,5.555,5.605,5.365,5.545,472382.0
2022-05-25,5.545,5.585,5.46,5.48,286216.0
2022-05-26,5.49,5.615,5.49,5.605,216747.0
2022-05-27,5.65,5.785,5.575,5.775,385259.0
2022-05-30,5.795,5.9,5.725,5.755,147044.0
2022-05-31,5.745,5.86,5.64,5.765,237389.0
2022-06-01,5.775,5.955,5.71,5.935,411204.0
2022-06-02,5.935,6.185,5.925,6.175,504067.0
2022-06-03,6.095,6.165,5.985,6.125,697193.0
2022-06-06,6.185,6.345,6.115,6.295,1225520.0
2022-06-07,6.28,6.335,6.23,6.305,276008.0
2022-06-08,6.27,6.39,6.24,6.365,533498.0
2022-06-09,6.315,6.325,6.175,6.175,128899.0
2022-06-10,6.125,6.125,5.935,5.965,349311.0
2022-06-13,5.83,5.89,5.715,5.83,319419.0
2022-06-14,5.83,5.925,5.64,5.745,356938.0
2022-06-15,5.785,5.87,5.71,5.85,289728.0
2022-06-16,5.71,5.765,5.42,5.47,1020780.0
2022-06-17,5.44,5.555,5.32,5.405,457212.0
2022-06-20,5.415,5.5,5.405,5.49,53057.0
2022-06-21,5.515,5.595,5.465,5.555,406492.0
2022-06-22,5.44,5.595,5.325,5.555,606429.0
2022-06-23,5.555,5.555,5.45,5.51,482765.0
2022-06-24,5.555,5.63,5.515,5.595,217229.0
2022-06-27,5.61,5.66,5.515,5.535,262884.0
2022-06-28,5.63,5.65,5.31,5.365,381922.0
2022-06-29,5.335,5.365,5.165,5.24,379032.0
2022-06-30,5.155,5.32,5.155,5.24,361883.0
2022-07-04,5.27,5.375,5.19,5.195,139314.0
2022-07-05,5.145,5.365,5.005,5.25,485828.0
2022-07-06,5.205,5.405,5.17,5.28,553647.0
2022-07-07,5.32,5.335,5.26,5.27,311161.0
2022-07-08,5.28,5.31,5.195,5.24,423509.0
2022-07-11,5.27,5.32,5.175,5.26,243086.0
2022-07-12,5.23,5.325,5.225,5.25,215644.0
2022-07-13,5.175,5.24,5.1,5.215,443439.0
2022-07-14,5.135,5.23,4.99,5.125,1019280.0
2022-07-15,5.185,5.23,5.13,5.22,505074.0
2022-07-18,5.25,5.44,5.145,5.415,459697.0
2022-07-19,5.42,5.63,5.405,5.545,688615.0
2022-07-20,5.555,5.595,5.48,5.585,232294.0
2022-07-21,5.555,5.64,5.475,5.49,217547.0
2022-07-22,5.51,5.515,5.415,5.42,226833.0
2022-07-25,5.44,5.51,5.355,5.5,166318.0
2022-07-26,5.48,5.515,5.28,5.31,331372.0
2022-07-27,5.325,5.365,5.205,5.355,351992.0
2022-07-28,5.345,5.515,5.285,5.515,221443.0
2022-07-29,5.515,5.735,5.51,5.69,147261.0
2022-08-02,5.65,5.83,5.545,5.62,145215.0
2022-08-03,5.66,5.845,5.66,5.82,590280.0
2022-08-04,5.82,5.935,5.785,5.915,234224.0
2022-08-05,5.87,6.04,5.87,5.975,285935.0
2022-08-08,5.975,6.43,5.975,6.4,629208.0
2022-08-09,6.4,6.515,6.245,6.365,496806.0
2022-08-10,6.42,6.42,6.295,6.41,279125.0
2022-08-11,6.45,6.49,6.245,6.345,465744.0
2022-08-12,6.65,6.93,6.6,6.78,745611.0
2022-08-15,6.745,6.78,6.515,6.59,413976.0
2022-08-16,6.565,6.685,6.505,6.685,318927.0
2022-08-17,6.6,6.725,6.585,6.66,426666.0
2022-08-18,6.65,6.725,6.63,6.705,326013.0
2022-08-19,6.66,6.66,6.445,6.49,305404.0
2022-08-22,6.39,6.41,6.17,6.26,356526.0
2022-08-23,6.25,6.32,6.24,6.29,122301.0
2022-08-24,6.27,6.415,6.25,6.375,183726.0
2022-08-25,6.365,6.365,5.905,5.975,1090486.0
2022-08-26,5.925,5.945,5.535,5.595,813033.0
2022-08-29,5.545,5.595,5.3,5.48,945365.0
2022-08-30,5.525,5.575,5.3,5.3,880458.0
2022-08-31,5.28,5.31,5.015,5.08,1571620.0
2022-09-01,5.015,5.06,4.9,4.935,692295.0
2022-09-02,4.945,5.04,4.835,4.87,660141.0
2022-09-06,4.89,4.995,4.74,4.985,642687.0
2022-09-07,4.955,4.995,4.765,4.785,1248516.0
2022-09-08,4.755,4.84,4.68,4.73,671324.0
2022-09-09,4.805,4.995,4.805,4.88,254267.0
2022-09-12,4.92,4.995,4.865,4.89,246490.0
2022-09-13,4.805,4.89,4.735,4.825,276566.0
2022-09-14,4.815,4.93,4.815,4.9,269890.0
2022-09-15,4.87,5.015,4.87,4.965,292514.0
2022-09-16,4.88,4.935,4.825,4.85,232294.0
2022-09-19,4.815,4.995,4.815,4.945,231982.0
2022-09-20,4.91,4.985,4.765,4.88,213480.0
2022-09-21,4.9,4.9,4.775,4.795,346029.0
2022-09-22,4.795,4.815,4.615,4.625,297850.0
2022-09-23,4.555,4.615,4.48,4.545,360244.0
2022-09-26,4.52,4.58,4.46,4.5,309472.0
2022-09-27,4.535,4.575,4.43,4.46,479614.0
2022-09-28,4.46,4.585,4.43,4.555,1474179.0
2022-09-29,4.49,4.505,4.385,4.425,357004.0
2022-09-30,4.43,4.43,4.31,4.355,986477.0
2022-10-03,4.405,4.615,4.32,4.545,891847.0
2022-10-04,4.615,4.795,4.585,4.605,1072213.0
2022-10-05,4.555,4.64,4.44,4.595,738512.0
2022-10-06,4.595,4.595,4.31,4.345,531093.0
2022-10-07,4.32,4.32,4.1,4.12,377234.0
2022-10-11,4.09,4.09,3.85,3.88,596990.0
2022-10-12,3.87,4.02,3.86,3.925,247292.0
2022-10-13,3.84,4.02,3.805,4.005,741275.0
2022-10-14,4.04,4.05,3.855,3.89,552914.0
2022-10-17,3.945,3.965,3.85,3.87,471054.0
2022-10-18,3.955,3.975,3.85,3.88,440883.0
2022-10-19,3.83,3.85,3.61,3.66,693396.0
2022-10-20,3.64,3.71,3.54,3.62,730320.0
2022-10-21,3.575,3.69,3.555,3.65,1219440.0
2022-10-24,3.66,3.735,3.605,3.69,1133868.0
2022-10-25,3.66,3.91,3.66,3.84,504934.0
2022-10-26,3.83,3.945,3.81,3.925,1245687.0
2022-10-27,3.955,4.015,3.91,3.995,1348636.0
2022-10-28,4.005,4.12,3.965,4.005,8013325.0
2022-10-31,3.995,4.05,3.895,3.915,501473.0
2022-11-01,3.985,4.005,3.84,3.9,307332.0
2022-11-02,3.87,3.88,3.58,3.585,1322269.0
2022-11-03,3.515,3.535,3.405,3.41,1682175.0
2022-11-04,3.45,3.47,3.345,3.42,645724.0
2022-11-07,3.43,3.585,3.375,3.385,965455.0
2022-11-08,3.42,3.44,3.305,3.43,1150917.0
2022-11-09,3.385,3.42,3.24,3.29,705032.0
2022-11-10,3.205,3.205,2.725,3.02,3290407.0
2022-11-11,3.05,3.155,3.01,3.135,678796.0
2022-11-14,3.145,3.145,2.97,3.06,624087.0
2022-11-15,3.115,3.21,3.07,3.1,724573.0
2022-11-16,3.1,3.145,3.03,3.03,560785.0
2022-11-17,3.03,3.07,2.915,2.925,719001.0
2022-11-18,2.945,3.08,2.935,2.975,860484.0
2022-11-21,2.965,2.995,2.91,2.945,366769.0
2022-11-22,2.945,3.01,2.87,2.935,1532031.0
2022-11-23,2.945,3.135,2.925,3.1,2040367.0
2022-11-24,3.1,3.145,3.01,3.125,630853.0
2022-11-25,3.125,3.155,3.02,3.02,310796.0
2022-11-28,3.02,3.105,2.945,3.04,714821.0
2022-11-29,3.03,3.105,2.915,2.925,524151.0
2022-11-30,2.945,2.98,2.85,2.915,601630.0
2022-12-01,2.935,3.005,2.89,2.965,361459.0
2022-12-02,2.945,2.965,2.84,2.85,741889.0
2022-12-05,2.86,2.925,2.745,2.745,663327.0
2022-12-06,2.745,2.8,2.69,2.69,626395.0
2022-12-07,2.67,2.735,2.63,2.725,627172.0
2022-12-08,2.725,2.745,2.64,2.65,645251.0
2022-12-09,2.65,2.785,2.62,2.765,1327490.0
2022-12-12,2.755,2.795,2.62,2.66,810696.0
2022-12-13,2.745,2.91,2.675,2.775,811493.0
2022-12-14,2.775,2.8,2.69,2.715,526603.0
2022-12-15,2.69,2.745,2.54,2.61,961081.0
2022-12-16,2.59,2.67,2.555,2.62,474063.0
2022-12-19,2.62,2.65,2.505,2.545,300676.0
2022-12-20,2.545,2.595,2.485,2.535,444281.0
2022-12-21,2.575,2.64,2.535,2.6,460466.0
2022-12-22,2.58,2.68,2.515,2.67,510270.0
2022-12-23,2.66,2.695,2.575,2.6,807639.0
2022-12-28,2.63,2.68,2.565,2.63,537884.0
2022-12-29,2.65,2.775,2.6,2.64,805734.0
2022-12-30,2.65,2.705,2.63,2.66,345146.0
2023-01-03,2.66,2.785,2.59,2.765,818122.0
2023-01-04,2.775,2.775,2.63,2.65,939118.0
2023-01-05,2.63,2.68,2.475,2.545,1072529.0
2023-01-06,2.545,2.61,2.46,2.6,1296983.0
2023-01-09,2.62,2.63,2.545,2.575,924961.0
2023-01-10,2.565,2.685,2.565,2.67,500460.0
2023-01-11,2.68,2.715,2.63,2.67,417072.0
2023-01-12,2.705,2.715,2.6,2.68,491198.0
2023-01-13,2.68,2.725,2.6,2.6,1037179.0
2023-01-16,2.62,2.68,2.59,2.6,76287.0
2023-01-17,2.6,2.695,2.58,2.68,499877.0
2023-01-18,2.69,2.725,2.67,2.705,756811.0
2023-01-19,2.69,2.775,2.62,2.695,736645.0
2023-01-20,2.67,2.775,2.67,2.725,1061494.0
2023-01-23,2.765,2.95,2.725,2.84,943609.0
2023-01-24,2.84,2.87,2.705,2.755,802058.0
2023-01-25,2.725,2.785,2.695,2.755,965862.0
2023-01-26,2.785,2.82,2.68,2.8,885888.0
2023-01-27,2.785,2.84,2.735,2.785,455344.0
2023-01-30,2.755,2.81,2.715,2.755,917179.0
2023-01-31,2.755,2.8,2.745,2.795,400316.0
2023-02-01,2.8,2.88,2.75,2.86,858072.0
2023-02-02,2.89,3.205,2.85,3.09,3547179.0
2023-02-03,3.05,3.18,2.935,3.06,1639946.0
2023-02-06,3.04,3.13,2.995,3.09,1050151.0
2023-02-07,3.08,3.165,2.97,3.165,1016348.0
2023-02-08,3.155,3.155,3.02,3.08,739009.0
2023-02-09,3.12,3.145,2.985,3.005,1011223.0
2023-02-10,2.995,2.995,2.89,2.935,2619156.0
2023-02-13,2.935,2.975,2.83,2.91,1589726.0
2023-02-14,2.9,3.09,2.87,3.02,3357619.0
2023-02-15,3.015,3.02,2.965,2.995,2227230.0
2023-02-16,2.955,2.985,2.855,2.88,855475.0
2023-02-17,2.86,2.945,2.8,2.84,1022831.0
2023-02-21,2.775,2.83,2.66,2.69,1377049.0
2023-02-22,2.69,2.745,2.63,2.63,1074252.0
2023-02-23,2.58,2.725,2.515,2.695,1237961.0
2023-02-24,2.64,2.725,2.59,2.705,713315.0
2023-02-27,2.725,2.795,2.705,2.795,610604.0
2023-02-28,2.785,2.83,2.64,2.785,1059349.0
2023-03-01,2.795,2.85,2.74,2.785,858637.0
2023-03-02,2.755,2.88,2.69,2.8,2309795.0
2023-03-03,2.82,2.975,2.81,2.935,1191607.0
2023-03-06,2.995,3.005,2.83,2.88,1140387.0
2023-03-07,2.85,2.975,2.795,2.945,1156177.0
2023-03-08,3.155,3.48,3.145,3.435,8742343.0
2023-03-09,3.48,3.48,3.29,3.345,1894385.0
2023-03-10,3.345,3.425,3.2,3.25,1601657.0
2023-03-13,3.235,3.31,3.13,3.155,1029329.0
2023-03-14,3.235,3.49,3.235,3.455,1781325.0
2023-03-15,3.375,3.415,3.28,3.385,1999006.0
2023-03-16,3.355,3.47,3.325,3.445,1632061.0
2023-03-17,3.375,3.455,3.27,3.415,2762384.0
2023-03-20,3.355,3.415,3.185,3.195,1183426.0
2023-03-21,3.225,3.265,3.09,3.175,775214.0
2023-03-22,3.135,3.23,3.11,3.155,820824.0
2023-03-23,2.85,2.85,2.24,2.63,7850915.0
2023-03-24,2.59,2.6,2.39,2.535,2163499.0
2023-03-27,2.545,2.545,2.335,2.37,1868619.0
2023-03-28,2.38,2.38,2.255,2.325,1450844.0
2023-03-29,2.315,2.495,2.24,2.47,1891558.0
2023-03-30,2.45,2.58,2.4,2.575,1907789.0
2023-03-31,2.555,2.69,2.525,2.68,930288.0
2023-04-03,2.63,2.73,2.58,2.705,827143.0
2023-04-04,2.705,2.785,2.67,2.705,1274867.0
2023-04-05,2.715,2.775,2.625,2.695,651223.0
2023-04-06,2.68,2.785,2.645,2.69,819734.0
2023-04-10,2.69,2.82,2.69,2.795,464670.0
2023-04-11,2.795,2.805,2.735,2.775,706664.0
2023-04-12,2.805,2.88,2.765,2.785,845817.0
2023-04-13,2.795,2.88,2.755,2.86,422823.0
2023-04-14,2.85,2.975,2.83,2.935,343110.0
2023-04-17,2.925,2.995,2.88,2.925,973301.0
2023-04-18,2.955,3.14,2.745,3.09,978922.0
2023-04-19,3.05,3.225,2.995,3.175,1117110.0
2023-04-20,3.14,3.245,3.12,3.195,2792657.0
2023-04-21,3.165,3.245,3.05,3.05,1006559.0
2023-04-24,3.06,3.11,2.98,2.995,851590.0
2023-04-25,2.985,3.08,2.955,3.015,584472.0
2023-04-26,3.025,3.08,2.955,2.975,462519.0
2023-04-27,2.985,3.08,2.885,2.965,550949.0
2023-04-28,2.975,3.07,2.935,3.035,472293.0
2023-05-01,3.015,3.175,3.015,3.1,803358.0
2023-05-02,3.09,3.115,3.035,3.045,650495.0
2023-05-03,3.045,3.145,3.025,3.11,250351.0
2023-05-04,3.09,3.09,2.875,2.935,774562.0
2023-05-05,2.955,3.045,2.955,3.045,269015.0
2023-05-08,3.045,3.13,3.025,3.09,302682.0
2023-05-09,3.005,3.015,2.955,2.985,439325.0
2023-05-10,3.005,3.1,2.955,3.1,1076487.0
2023-05-11,3.08,3.165,2.975,3.015,288199.0
2023-05-12,3.015,3.07,2.975,3.015,230893.0
2023-05-15,3.015,3.1,2.975,3.07,413171.0
2023-05-16,2.535,2.67,2.275,2.64,3977570.0
2023-05-17,2.545,2.775,2.495,2.775,1355679.0
2023-05-18,2.765,2.89,2.735,2.785,1356635.0
2023-05-19,2.745,2.83,2.705,2.785,811523.0
2023-05-23,2.755,2.895,2.715,2.795,1716929.0
2023-05-24,2.765,2.805,2.69,2.785,1023299.0
2023-05-25,2.765,2.88,2.735,2.81,782704.0
2023-05-26,2.82,2.935,2.795,2.925,410842.0
2023-05-29,2.92,2.965,2.715,2.765,372268.0
2023-05-30,2.735,2.805,2.715,2.785,843889.0
2023-05-31,2.765,2.85,2.69,2.83,694544.0
2023-06-01,2.83,2.84,2.765,2.83,627746.0
2023-06-02,2.84,2.895,2.795,2.87,616578.0
2023-06-05,2.86,2.98,2.81,2.975,158080.0
2023-06-06,2.965,3.025,2.945,2.965,353500.0
2023-06-07,2.985,3.065,2.985,3.045,201036.0
2023-06-08,3.05,3.125,3.035,3.12,377389.0
2023-06-09,3.11,3.15,3.04,3.08,233609.0
2023-06-12,3.1,3.1,3.025,3.05,789777.0
2023-06-13,3.05,3.11,3.035,3.035,136437.0
2023-06-14,3.035,3.07,2.88,2.88,171149.0
2023-06-15,2.87,3.025,2.8,2.89,376358.0
2023-06-16,2.925,2.945,2.8,2.82,298647.0
2023-06-19,2.79,2.92,2.775,2.92,133527.0
2023-06-20,2.92,2.935,2.785,2.88,193546.0
2023-06-21,2.87,2.88,2.79,2.79,262680.0
2023-06-22,2.785,2.8,2.725,2.8,825690.0
2023-06-23,2.755,2.765,2.58,2.59,1768129.0
2023-06-26,2.56,2.58,2.525,2.53,381984.0
2023-06-27,2.56,2.63,2.495,2.63,332136.0
2023-06-28,2.62,2.645,2.55,2.58,1175466.0
2023-06-29,2.57,2.605,2.515,2.58,955580.0
2023-06-30,2.6,2.63,2.55,2.57,1690781.0
2023-07-04,2.57,2.63,2.56,2.61,455232.0
2023-07-05,2.6,2.74,2.6,2.705,1388267.0
2023-07-06,2.665,2.675,2.54,2.56,192902.0
2023-07-07,2.54,2.58,2.47,2.525,683848.0
2023-07-10,2.525,2.69,2.51,2.6,1671704.0
2023-07-11,2.61,2.665,2.565,2.61,242933.0
2023-07-12,2.62,2.65,2.58,2.6,203552.0
2023-07-13,2.58,2.63,2.57,2.6,171350.0
2023-07-14,2.59,2.62,2.53,2.54,176638.0
2023-07-17,2.53,2.56,2.505,2.53,193245.0
2023-07-18,2.525,2.56,2.495,2.525,143130.0
2023-07-19,2.53,2.57,2.525,2.53,109303.0
2023-07-20,2.515,2.555,2.465,2.475,329975.0
2023-07-21,2.485,2.54,2.455,2.515,182255.0
2023-07-24,2.515,2.59,2.515,2.57,286741.0
2023-07-25,2.58,2.61,2.55,2.56,124182.0
2023-07-26,2.54,2.59,2.53,2.54,80075.0
2023-07-27,2.57,2.59,2.475,2.485,108910.0
2023-07-28,2.505,2.53,2.48,2.505,180861.0
2023-07-31,2.505,2.54,2.5,2.525,96803.0
2023-08-01,2.525,2.525,2.43,2.525,328080.0
2023-08-02,2.505,2.525,2.39,2.525,277499.0
2023-08-03,2.495,2.56,2.445,2.55,178077.0
2023-08-04,2.53,2.66,2.53,2.65,269808.0
2023-08-08,2.64,2.755,2.61,2.715,218198.0
2023-08-09,2.64,2.64,2.45,2.58,1769987.0
2023-08-10,2.6,2.695,2.545,2.6,508281.0
2023-08-11,2.57,2.62,2.56,2.59,709679.0
2023-08-14,2.6,2.68,2.59,2.65,741639.0
2023-08-15,2.6,2.66,2.34,2.495,3543303.0
2023-08-16,2.465,2.56,2.405,2.505,883455.0
2023-08-17,2.505,2.695,2.485,2.65,874286.0
2023-08-18,2.62,2.785,2.515,2.695,342323.0
2023-08-21,2.665,2.705,2.58,2.66,291630.0
2023-08-22,2.59,2.64,2.505,2.515,869842.0
2023-08-23,2.485,2.53,2.425,2.525,607332.0
2023-08-24,2.505,2.53,2.455,2.465,669622.0
2023-08-25,2.485,2.61,2.455,2.59,445560.0
2023-08-28,2.62,2.62,2.53,2.58,352209.0
2023-08-29,2.58,2.64,2.505,2.6,451068.0
2023-08-30,2.59,2.6,2.54,2.57,184035.0
2023-08-31,2.57,2.57,2.48,2.55,349769.0
2023-09-01,2.55,2.57,2.485,2.525,192945.0
2023-09-05,2.475,2.515,2.39,2.425,475754.0
2023-09-06,2.405,2.415,2.3,2.34,416405.0
2023-09-07,2.31,2.34,2.285,2.31,186583.0
2023-09-08,2.31,2.365,2.28,2.32,147198.0
2023-09-11,2.35,2.36,2.245,2.265,543257.0
2023-09-12,2.255,2.35,2.245,2.33,183345.0
2023-09-13,2.34,2.38,2.29,2.31,132546.0
2023-09-14,2.265,2.33,2.255,2.31,234974.0
2023-09-15,2.27,2.32,2.245,2.3,1232048.0
2023-09-18,2.27,2.35,2.255,2.31,235798.0
2023-09-19,2.3,2.305,2.245,2.245,462357.0
2023-09-20,2.255,2.3,2.235,2.235,176070.0
2023-09-21,2.175,2.32,2.145,2.3,368102.0
2023-09-22,2.31,2.415,2.245,2.38,324934.0
2023-09-25,2.34,2.415,2.29,2.32,111283.0
2023-09-26,2.28,2.325,2.245,2.28,260639.0
2023-09-27,2.31,2.415,2.23,2.27,436133.0
2023-09-28,2.34,2.34,2.225,2.235,314367.0
2023-09-29,2.245,2.29,2.225,2.225,112564.0
2023-10-02,2.225,2.26,2.165,2.205,642569.0
2023-10-03,2.185,2.245,2.165,2.235,198511.0
2023-10-04,2.235,2.29,2.185,2.29,131526.0
2023-10-05,2.255,2.365,2.245,2.27,214344.0
2023-10-06,2.265,2.28,2.205,2.245,202092.0
2023-10-10,2.265,2.38,2.255,2.31,200775.0
2023-10-11,2.33,2.375,2.32,2.36,327487.0
2023-10-12,2.41,2.41,2.255,2.3,203316.0
2023-10-13,2.35,2.35,2.26,2.265,136969.0
2023-10-16,2.225,2.3,2.215,2.215,173246.0
2023-10-17,2.195,2.255,2.08,2.11,381764.0
2023-10-18,2.08,2.11,1.97,2.06,418586.0
2023-10-19,2.01,2.04,1.98,2.03,282569.0
2023-10-20,2.03,2.08,1.935,1.965,397122.0
2023-10-23,1.97,1.98,1.855,1.895,278597.0
2023-10-24,1.905,1.905,1.77,1.79,662249.0
2023-10-25,1.76,1.76,1.645,1.7,434021.0
2023-10-26,1.675,1.72,1.595,1.7,339595.0
2023-10-27,1.595,1.77,1.595,1.77,265003.0
2023-10-30,1.77,1.82,1.72,1.82,139738.0
2023-10-31,1.8,1.855,1.73,1.855,194473.0
2023-11-01,1.875,1.915,1.81,1.845,543256.0
2023-11-02,1.865,2.15,1.845,2.1,712432.0
2023-11-03,2.1,2.31,2.1,2.3,668583.0
2023-11-06,2.32,2.37,2.235,2.29,716419.0
2023-11-07,2.27,2.32,2.185,2.27,568188.0
2023-11-08,2.27,2.35,2.265,2.32,191666.0
2023-11-09,2.31,2.475,2.195,2.41,352784.0
2023-11-10,2.425,2.425,2.335,2.39,141230.0
2023-11-13,2.41,2.445,2.3,2.425,150014.0
2023-11-14,2.235,2.41,2.15,2.205,781195.0
2023-11-15,2.135,2.19,1.98,2.0,2039923.0
2023-11-16,2.01,2.03,1.975,2.02,1185741.0
2023-11-17,2.03,2.08,1.995,2.03,1120545.0
2023-11-20,2.07,2.195,2.025,2.185,2988067.0
2023-11-21,2.205,2.235,2.1,2.12,719648.0
2023-11-22,2.12,2.125,2.0,2.0,665526.0
2023-11-23,1.99,2.12,1.98,2.1,180934.0
2023-11-24,2.145,2.145,2.09,2.12,187773.0
2023-11-27,2.11,2.145,2.045,2.07,98339.0
2023-11-28,2.06,2.405,2.05,2.37,2673667.0
2023-11-29,2.4,2.4,2.165,2.235,254303.0
2023-11-30,2.225,2.27,2.135,2.165,384118.0
2023-12-01,2.155,2.475,2.135,2.435,1766968.0
2023-12-04,2.41,2.455,2.27,2.37,1420238.0
2023-12-05,2.38,2.56,2.3,2.515,1051612.0
2023-12-06,2.515,2.605,2.495,2.555,289276.0
2023-12-07,2.555,2.61,2.425,2.56,677950.0
2023-12-08,2.555,2.66,2.445,2.65,279517.0
2023-12-11,2.68,2.69,2.545,2.56,351613.0
2023-12-12,2.545,2.59,2.495,2.535,233857.0
2023-12-13,2.56,2.66,2.525,2.65,162064.0
2023-12-14,2.64,2.755,2.63,2.64,221875.0
2023-12-15,2.725,2.795,2.6,2.6,237438.0
2023-12-18,2.58,2.785,2.58,2.6,165413.0
2023-12-19,2.62,2.65,2.565,2.64,169856.0
2023-12-20,2.63,2.66,2.56,2.56,115151.0
2023-12-21,2.58,2.67,2.545,2.65,328255.0
2023-12-22,2.67,2.735,2.63,2.725,174243.0
2023-12-27,2.66,2.805,2.63,2.805,205302.0
2023-12-28,2.815,2.865,2.765,2.845,227730.0
2023-12-29,2.785,2.93,2.765,2.91,207899.0
2024-01-02,3.01,3.02,2.815,2.88,645859.0
2024-01-03,2.91,2.91,2.755,2.775,861627.0
2024-01-04,2.68,2.825,2.67,2.825,457754.0
2024-01-05,2.805,2.84,2.7,2.805,433932.0
2024-01-08,2.815,2.835,2.765,2.825,467159.0
2024-01-09,2.785,2.865,2.71,2.775,149182.0
2024-01-10,2.765,2.785,2.68,2.735,296931.0
2024-01-11,2.715,2.745,2.61,2.69,207460.0
2024-01-12,2.715,2.735,2.68,2.7,90317.0
2024-01-15,2.71,2.765,2.64,2.755,56101.0
2024-01-16,2.725,2.75,2.67,2.735,137731.0
2024-01-17,2.715,2.77,2.66,2.765,122810.0
2024-01-18,2.64,2.755,2.64,2.725,197670.0
2024-01-19,2.725,2.77,2.715,2.755,103719.0
2024-01-22,2.795,2.795,2.72,2.755,125052.0
2024-01-23,2.785,2.815,2.735,2.735,246200.0
2024-01-24,2.715,2.765,2.67,2.71,277677.0
2024-01-25,2.755,2.765,2.715,2.745,91372.0
2024-01-26,2.745,2.775,2.675,2.725,169280.0
2024-01-29,2.765,2.765,2.71,2.715,188071.0
2024-01-30,2.68,2.725,2.65,2.66,184765.0
2024-01-31,2.7,2.72,2.625,2.67,331959.0
2024-02-01,2.715,2.715,2.59,2.6,260646.0
2024-02-02,2.63,2.63,2.58,2.61,85305.0
2024-02-05,2.63,2.64,2.545,2.63,216554.0
2024-02-06,2.64,2.71,2.6,2.67,137035.0
2024-02-07,2.62,2.7,2.61,2.64,62423.0
2024-02-08,2.66,2.68,2.615,2.64,247621.0
2024-02-09,2.64,2.655,2.61,2.62,65503.0
2024-02-12,2.71,2.71,2.63,2.67,103395.0
2024-02-13,2.61,2.67,2.59,2.61,74742.0
2024-02-14,2.62,2.63,2.58,2.62,60054.0
2024-02-15,2.63,2.68,2.63,2.66,281368.0
2024-02-16,2.61,2.7,2.6,2.65,170061.0
2024-02-20,2.58,2.68,2.525,2.57,175483.0
2024-02-21,2.545,2.61,2.535,2.545,159701.0
2024-02-22,2.525,2.66,2.525,2.62,258940.0
2024-02-23,2.62,2.65,2.525,2.535,176282.0
2024-02-26,2.535,2.7,2.525,2.7,239962.0
2024-02-27,2.62,2.725,2.56,2.71,218709.0
2024-02-28,2.68,2.765,2.66,2.7,298764.0
2024-02-29,2.7,2.71,2.625,2.71,167516.0
2024-03-01,2.7,2.735,2.63,2.65,365478.0
2024-03-04,2.6,2.62,2.485,2.505,318774.0
2024-03-05,2.485,2.495,2.415,2.465,303589.0
2024-03-06,2.435,2.485,2.33,2.405,310710.0
2024-03-07,2.405,2.405,2.305,2.37,243093.0
2024-03-08,2.33,2.44,2.29,2.435,443892.0
2024-03-11,2.435,2.445,2.34,2.425,257018.0
2024-03-12,2.425,2.455,2.415,2.435,257142.0
2024-03-13,2.415,2.525,2.395,2.435,217738.0
2024-03-14,2.445,2.445,2.33,2.38,232783.0
2024-03-15,2.385,2.405,2.295,2.33,405956.0
2024-03-18,2.31,2.34,2.23,2.33,294952.0
2024-03-19,2.31,2.38,2.29,2.29,131602.0
2024-03-20,2.28,2.36,2.25,2.35,73253.0
2024-03-21,2.405,2.415,2.32,2.35,213055.0
2024-03-22,1.91,1.95,1.62,1.745,2337843.0
2024-03-25,1.785,1.785,1.555,1.745,1748303.0
2024-03-26,1.745,1.785,1.69,1.775,716990.0
2024-03-27,1.785,1.89,1.755,1.855,802963.0
2024-03-28,1.885,2.08,1.845,2.03,825186.0
2024-04-01,2.04,2.065,1.925,1.93,306165.0
2024-04-02,1.92,1.985,1.9,1.94,271582.0
2024-04-03,1.95,2.02,1.92,1.96,772941.0
2024-04-04,1.96,1.99,1.94,1.94,117338.0
2024-04-05,1.94,2.04,1.92,1.94,187834.0
2024-04-08,1.94,2.015,1.94,1.98,164931.0
2024-04-09,1.97,1.99,1.93,1.94,487753.0
2024-04-10,1.92,1.96,1.805,1.825,427479.0
2024-04-11,1.835,1.9,1.835,1.855,324827.0
2024-04-12,1.805,1.9,1.805,1.88,193878.0
2024-04-15,1.88,1.89,1.755,1.775,314495.0
2024-04-16,1.785,1.805,1.685,1.695,544061.0
2024-04-17,1.735,1.775,1.65,1.745,4355327.0
2024-04-18,1.725,1.755,1.66,1.68,787036.0
2024-04-19,1.705,1.745,1.67,1.68,230241.0
2024-04-22,1.66,1.725,1.6,1.695,1174055.0
2024-04-23,1.67,1.845,1.67,1.715,682239.0
2024-04-24,1.695,1.745,1.61,1.61,246016.0
2024-04-25,1.62,1.79,1.61,1.735,458877.0
2024-04-26,1.735,1.77,1.705,1.725,451751.0
2024-04-29,1.715,1.745,1.695,1.725,250193.0
2024-04-30,1.725,1.745,1.695,1.715,125733.0
2024-05-01,1.705,1.75,1.67,1.725,367218.0
2024-05-02,1.725,1.825,1.725,1.755,515775.0
2024-05-03,1.745,1.785,1.735,1.755,115845.0
2024-05-06,1.745,1.775,1.735,1.745,222445.0
2024-05-07,1.745,1.765,1.705,1.725,103786.0
2024-05-08,1.715,1.725,1.685,1.685,212120.0
2024-05-09,1.725,1.755,1.68,1.715,1192119.0
2024-05-10,1.765,2.085,1.735,1.95,1379433.0
2024-05-13,1.95,2.0,1.85,1.875,872469.0
2024-05-14,1.875,1.91,1.825,1.855,451596.0
2024-05-15,1.875,1.89,1.765,1.835,759990.0
2024-05-16,1.855,1.89,1.815,1.835,322629.0
2024-05-17,1.835,1.865,1.795,1.845,292371.0
2024-05-21,1.805,1.855,1.775,1.815,418232.0
2024-05-22,1.795,1.855,1.785,1.795,337548.0
2024-05-23,1.815,1.815,1.725,1.745,482357.0
2024-05-24,1.765,1.785,1.695,1.745,327412.0
2024-05-27,1.765,1.765,1.715,1.715,148160.0
2024-05-28,1.715,1.745,1.66,1.66,231635.0
2024-05-29,1.65,1.68,1.61,1.67,804271.0
2024-05-30,1.68,1.705,1.655,1.685,167659.0
2024-05-31,1.66,1.775,1.645,1.695,647870.0
2024-06-03,1.685,1.755,1.665,1.755,442395.0
2024-06-04,1.745,1.755,1.68,1.745,290787.0
2024-06-05,1.745,1.855,1.745,1.845,438718.0
2024-06-06,1.855,1.86,1.825,1.845,316708.0
2024-06-07,1.835,1.845,1.765,1.805,189363.0
2024-06-10,1.785,1.845,1.765,1.825,152963.0
2024-06-11,1.825,1.835,1.725,1.755,243049.0
2024-06-12,1.815,1.815,1.765,1.815,222950.0
2024-06-13,1.815,1.815,1.71,1.745,286057.0
2024-06-14,1.745,1.825,1.67,1.705,356562.0
2024-06-17,1.705,1.705,1.65,1.685,374106.0
2024-06-18,1.66,1.735,1.65,1.725,196620.0
2024-06-19,1.675,1.685,1.64,1.65,126002.0
2024-06-20,1.66,1.69,1.625,1.64,385733.0
2024-06-21,1.65,1.65,1.58,1.62,294263.0
2024-06-24,1.64,1.665,1.635,1.64,79568.0
2024-06-25,1.65,1.65,1.605,1.62,84003.0
2024-06-26,1.61,1.63,1.6,1.62,68853.0
2024-06-27,1.62,1.62,1.58,1.58,147971.0
2024-06-28,1.6,1.65,1.57,1.64,333434.0
2024-07-02,1.63,1.65,1.62,1.62,81020.0
2024-07-03,1.66,1.685,1.64,1.685,126861.0
2024-07-04,1.695,1.705,1.675,1.675,71000.0
2024-07-05,1.695,1.705,1.64,1.66,106201.0
2024-07-08,1.665,1.685,1.63,1.665,179731.0
2024-07-09,1.685,1.715,1.665,1.695,144079.0
2024-07-10,1.665,1.705,1.665,1.685,42733.0
2024-07-11,1.685,1.815,1.685,1.775,151435.0
2024-07-12,1.735,1.825,1.735,1.805,77508.0
2024-07-15,1.805,1.805,1.745,1.765,237643.0
2024-07-16,1.735,1.895,1.735,1.885,151549.0
2024-07-17,1.845,1.875,1.735,1.765,116534.0
2024-07-18,1.785,1.845,1.785,1.825,124908.0
2024-07-19,1.825,1.845,1.8,1.815,91492.0
2024-07-22,1.805,1.92,1.805,1.92,188375.0
2024-07-23,1.895,1.92,1.865,1.865,57418.0
2024-07-24,1.92,1.99,1.89,1.95,221554.0
2024-07-25,1.93,2.03,1.93,1.98,147092.0
2024-07-26,1.99,2.04,1.92,2.03,90131.0
2024-07-29,2.04,2.05,1.96,2.03,32293.0
2024-07-30,2.05,2.06,2.01,2.05,91547.0
2024-07-31,2.02,2.13,2.01,2.08,118585.0
2024-08-01,2.185,2.185,2.0,2.05,156390.0
2024-08-02,1.99,2.15,1.975,2.01,173051.0
2024-08-06,1.94,2.03,1.94,2.01,125288.0
2024-08-07,2.02,2.075,2.01,2.03,315450.0
2024-08-08,2.15,2.285,2.08,2.12,409710.0
2024-08-09,2.11,2.11,1.94,2.07,642314.0
2024-08-12,2.04,2.095,2.015,2.06,178368.0
2024-08-13,1.99,2.115,1.99,2.06,172544.0
2024-08-14,2.03,2.07,2.03,2.05,46117.0
2024-08-15,2.07,2.14,2.05,2.05,258118.0
2024-08-16,2.04,2.085,1.98,2.07,285179.0
2024-08-19,2.1,2.1,1.98,2.04,152417.0
2024-08-20,2.05,2.12,2.01,2.07,163278.0
2024-08-21,2.095,2.17,2.07,2.15,122630.0
2024-08-22,2.17,2.17,2.09,2.12,89577.0
2024-08-23,2.02,2.17,2.02,2.12,50493.0
2024-08-26,2.08,2.175,2.08,2.175,55589.0
2024-08-27,2.16,2.175,2.15,2.16,118049.0
2024-08-28,2.16,2.16,2.07,2.13,31262.0
2024-08-29,2.12,2.14,2.1,2.11,21800.0
2024-08-30,2.12,2.13,2.08,2.12,61475.0
2024-09-03,2.175,2.175,2.04,2.09,119096.0
2024-09-04,2.11,2.11,2.06,2.06,18235.0
2024-09-05,2.1,2.11,2.01,2.05,157240.0
2024-09-06,1.98,2.07,1.97,2.01,161432.0
2024-09-09,1.97,2.01,1.94,2.0,174795.0
2024-09-10,1.94,2.04,1.94,2.02,129237.0
2024-09-11,1.99,2.0,1.95,1.98,141642.0
2024-09-12,2.0,2.01,1.95,2.01,88540.0
2024-09-13,2.03,2.03,1.93,2.02,220487.0
2024-09-16,2.0,2.02,1.96,2.0,158417.0
2024-09-17,2.03,2.03,1.97,2.01,187870.0
2024-09-18,2.01,2.05,1.96,2.04,308799.0
2024-09-19,2.07,2.1,2.01,2.04,254009.0
2024-09-20,2.04,2.04,1.98,2.02,251514.0
2024-09-23,2.01,2.06,2.005,2.03,455028.0
2024-09-24,2.02,2.065,2.01,2.04,148600.0
2024-09-25,2.04,2.08,2.0,2.03,86581.0
2024-09-26,2.06,2.115,2.02,2.07,85900.0
2024-09-27,2.03,2.15,1.99,2.1,417978.0
2024-09-30,2.13,2.2,2.07,2.17,292021.0
2024-10-01,2.14,2.16,2.09,2.11,69497.0
2024-10-02,2.11,2.17,2.06,2.07,70243.0
2024-10-03,2.04,2.1,2.03,2.09,88271.0
2024-10-04,2.04,2.12,2.04,2.11,24718.0
2024-10-07,2.1,2.12,2.06,2.1,57036.0
2024-10-08,2.09,2.13,2.07,2.13,59593.0
2024-10-09,2.11,2.13,2.03,2.11,126445.0
2024-10-10,2.1,2.13,2.05,2.13,214538.0
2024-10-11,2.09,2.15,2.08,2.14,47850.0
2024-10-15,2.09,2.14,2.04,2.11,288687.0
2024-10-16,2.1,2.15,2.03,2.03,1675475.0
2024-10-17,2.04,2.315,2.03,2.315,803684.0
2024-10-18,2.305,2.355,2.225,2.345,116083.0
2024-10-21,2.355,2.415,2.235,2.255,80015.0
2024-10-22,2.11,2.225,2.1,2.16,170337.0
2024-10-23,2.13,2.2,2.13,2.17,78800.0
2024-10-24,2.14,2.2,2.14,2.17,43322.0
2024-10-25,2.18,2.19,2.13,2.17,80513.0
2024-10-28,2.17,2.175,2.14,2.17,69775.0
2024-10-29,2.14,2.185,2.13,2.16,169298.0
2024-10-30,2.16,2.21,2.16,2.19,50090.0
2024-10-31,2.2,2.2,2.14,2.18,85241.0
2024-11-01,2.15,2.225,2.15,2.2,65050.0
2024-11-04,2.16,2.19,2.15,2.15,59700.0
2024-11-05,2.17,2.19,2.14,2.16,43529.0
2024-11-06,2.17,2.315,2.16,2.265,143501.0
2024-11-07,2.21,2.375,2.21,2.335,425482.0
2024-11-08,2.515,2.95,2.415,2.89,1461696.0
2024-11-11,2.66,3.055,2.65,2.955,825095.0
2024-11-12,2.955,3.205,2.79,2.915,397778.0
2024-11-13,2.915,2.985,2.9,2.91,406100.0
2024-11-14,2.915,2.915,2.82,2.86,135770.0
2024-11-15,2.9,2.965,2.8,2.955,323667.0
2024-11-18,2.915,2.915,2.78,2.83,176381.0
2024-11-19,2.8,2.91,2.78,2.86,262487.0
2024-11-20,2.86,2.86,2.67,2.82,127593.0
2024-11-21,2.8,2.83,2.61,2.81,151680.0
2024-11-22,2.83,2.84,2.79,2.81,52316.0
2024-11-25,2.77,2.9,2.74,2.87,81281.0
2024-11-26,2.8,2.9,2.7,2.77,229312.0
2024-11-27,2.71,2.81,2.71,2.78,88210.0
2024-11-28,2.81,2.81,2.74,2.74,13798.0
2024-11-29,2.81,2.81,2.75,2.77,35574.0
2024-12-02,2.75,2.82,2.71,2.76,511425.0
2024-12-03,2.76,2.78,2.7,2.72,66463.0
2024-12-04,2.76,2.76,2.65,2.71,87910.0
2024-12-05,2.7,2.78,2.63,2.73,173469.0
2024-12-06,2.75,2.75,2.64,2.71,61062.0
2024-12-09,2.7,2.8,2.7,2.78,33874.0
2024-12-10,2.79,2.84,2.76,2.76,64607.0
2024-12-11,2.77,2.83,2.76,2.81,35657.0
2024-12-12,2.81,2.84,2.76,2.8,83363.0
2024-12-13,2.79,2.92,2.77,2.89,452802.0
2024-12-16,2.945,3.185,2.945,3.055,521122.0
2024-12-17,3.025,3.205,2.995,3.025,993874.0
2024-12-18,3.025,3.135,2.985,2.985,2322713.0
2024-12-19,2.995,3.065,2.98,3.025,285268.0
2024-12-20,3.035,3.115,3.015,3.085,1694212.0
2024-12-23,3.065,3.115,3.065,3.075,437559.0
2024-12-24,3.045,3.1,3.045,3.095,184028.0
2024-12-27,3.065,3.165,3.055,3.095,211346.0
2024-12-30,3.095,3.165,3.035,3.135,282985.0
2024-12-31,3.155,3.175,3.08,3.125,145755.0
2025-01-02,3.135,3.175,3.065,3.175,121768.0
2025-01-03,3.155,3.285,3.155,3.275,279822.0
2025-01-06,3.315,3.4,3.235,3.335,472339.0
2025-01-07,3.365,3.365,3.105,3.145,240393.0
2025-01-08,3.155,3.235,3.075,3.235,161336.0
2025-01-09,3.235,3.275,3.185,3.275,28900.0
2025-01-10,3.265,3.265,3.105,3.185,136039.0
2025-01-13,3.175,3.355,3.065,3.145,167766.0
2025-01-14,3.115,3.175,3.075,3.145,78800.0
2025-01-15,3.175,3.215,3.095,3.145,176863.0
2025-01-16,3.165,3.235,3.105,3.145,77200.0
2025-01-17,3.115,3.165,3.075,3.145,52413.0
2025-01-20,3.165,3.165,3.105,3.145,28758.0
2025-01-21,3.115,3.195,3.055,3.175,130195.0
2025-01-22,3.145,3.245,3.135,3.195,135046.0
2025-01-23,3.155,3.195,3.085,3.165,101309.0
2025-01-24,3.175,3.23,3.085,3.205,111347.0
2025-01-27,3.195,3.215,3.155,3.205,65402.0
2025-01-28,3.215,3.245,3.165,3.175,55030.0
2025-01-29,3.185,3.185,3.095,3.155,111572.0
2025-01-30,3.165,3.205,3.145,3.165,59298.0
2025-01-31,3.105,3.255,3.055,3.115,157476.0
2025-02-03,2.945,3.125,2.94,3.095,182861.0
2025-02-04,3.115,3.305,3.045,3.065,291629.0
2025-02-05,3.075,3.385,3.045,3.335,515858.0
2025-02-06,3.335,3.48,3.335,3.43,313534.0
2025-02-07,3.375,3.43,3.325,3.385,151792.0
2025-02-10,3.385,3.4,3.305,3.365,174019.0
2025-02-11,3.365,3.365,3.275,3.325,163401.0
2025-02-12,3.335,3.335,3.205,3.285,202169.0
2025-02-13,3.315,3.41,3.285,3.335,169135.0
2025-02-14,3.365,3.365,3.305,3.335,35970.0
2025-02-18,3.325,3.385,3.185,3.375,32811.0
2025-02-19,3.285,3.46,3.285,3.42,181411.0
2025-02-20,3.43,3.44,3.385,3.385,72157.0
2025-02-21,3.315,3.355,3.275,3.315,166200.0
2025-02-24,3.285,3.345,3.255,3.295,46773.0
2025-02-25,3.295,3.345,3.265,3.305,72190.0
2025-02-26,3.305,3.375,3.295,3.315,58603.0
2025-02-27,3.305,3.335,3.275,3.305,101276.0
2025-02-28,2.87,3.015,2.7,2.965,793347.0
2025-03-03,2.995,3.145,2.94,3.015,674609.0
2025-03-04,3.015,3.035,2.945,2.985,258370.0
2025-03-05,3.005,3.065,2.965,3.045,93804.0
2025-03-06,3.035,3.035,2.965,2.965,70584.0
2025-03-07,2.965,3.035,2.965,3.015,59365.0
2025-03-10,3.015,3.015,2.88,2.94,870220.0
2025-03-11,2.92,2.92,2.74,2.84,465634.0
2025-03-12,2.87,2.9,2.81,2.87,79205.0
2025-03-13,2.81,2.87,2.62,2.62,380592.0
2025-03-14,2.7,2.72,2.63,2.67,166870.0
2025-03-17,2.66,2.69,2.61,2.64,55117.0
2025-03-18,2.7,2.7,2.55,2.6,146558.0
2025-03-19,2.49,2.63,2.48,2.63,252401.0
2025-03-20,2.64,2.83,2.62,2.8,238606.0
2025-03-21,2.78,2.81,2.72,2.8,176381.0
2025-03-24,2.82,2.88,2.74,2.77,105535.0
2025-03-25,2.77,2.92,2.65,2.71,54542.0
2025-03-26,2.75,2.96,2.67,2.69,108446.0
2025-03-27,2.69,2.74,2.57,2.66,108152.0
2025-03-28,2.66,2.73,2.53,2.6,225794.0
2025-03-31,2.59,2.6,2.48,2.56,173087.0
2025-04-01,2.56,2.61,2.48,2.53,115854.0
2025-04-02,2.5,2.61,2.49,2.59,112155.0
2025-04-03,2.96,2.97,2.53,2.61,301112.0
2025-04-04,2.53,2.71,2.45,2.56,359860.0
2025-04-07,2.48,2.61,2.245,2.5,200788.0
2025-04-08,2.53,2.67,2.365,2.44,320318.0
2025-04-09,2.385,2.66,2.375,2.6,156178.0
2025-04-10,2.68,2.68,2.43,2.52,107786.0
2025-04-11,2.53,2.58,2.44,2.55,70978.0
2025-04-14,2.55,2.62,2.54,2.58,109067.0
2025-04-15,2.59,2.67,2.58,2.63,199493.0
2025-04-16,2.63,2.66,2.44,2.62,600997.0
2025-04-17,2.63,2.67,2.59,2.65,140605.0
2025-04-21,2.67,2.67,2.59,2.64,35943.0
2025-04-22,2.63,2.76,2.63,2.73,101924.0
2025-04-23,2.79,2.86,2.78,2.82,101748.0
2025-04-24,2.83,2.85,2.75,2.77,69801.0
2025-04-25,2.59,2.87,2.59,2.76,23820.0
2025-04-28,2.59,2.78,2.58,2.75,89666.0
2025-04-29,2.78,2.78,2.72,2.75,8251.0
2025-04-30,2.75,2.78,2.71,2.77,34358.0
2025-05-01,2.78,2.83,2.78,2.82,78090.0
2025-05-02,2.79,2.88,2.78,2.83,107118.0
2025-05-05,2.83,2.83,2.77,2.8,41947.0
2025-05-06,2.73,2.85,2.72,2.79,133126.0
2025-05-07,2.8,2.88,2.79,2.83,57444.0
2025-05-08,2.85,2.87,2.82,2.83,169209.0
2025-05-09,2.83,3.1,2.83,3.0,641668.0
2025-05-12,2.99,3.08,2.96,2.99,223660.0
2025-05-13,2.98,3.03,2.89,2.89,617426.0
2025-05-14,2.88,3.02,2.86,2.92,239888.0
2025-05-15,2.93,3.01,2.88,2.97,123654.0
2025-05-16,2.98,2.99,2.945,2.96,591000.0
2025-05-20,2.96,2.98,2.83,2.84,88562.0
2025-05-21,2.84,2.85,2.67,2.71,622323.0
2025-05-22,2.71,2.8,2.67,2.8,46569.0
2025-05-23,2.77,2.77,2.71,2.73,26793.0
2025-05-26,2.73,2.78,2.67,2.78,32210.0
2025-05-27,2.83,2.83,2.73,2.73,25273.0
2025-05-28,2.8,2.8,2.64,2.65,172277.0
2025-05-29,2.71,2.745,2.65,2.74,77174.0
2025-05-30,2.71,2.78,2.71,2.77,82708.0
2025-06-02,2.77,2.77,2.68,2.69,80767.0
2025-06-03,2.78,2.78,2.62,2.66,71526.0
2025-06-04,2.64,2.7,2.6,2.65,106579.0
2025-06-05,2.73,2.73,2.52,2.53,764096.0
2025-06-06,2.56,2.61,2.525,2.53,313887.0
2025-06-09,2.6,2.61,2.5,2.59,679961.0
2025-06-10,2.53,2.64,2.5,2.5,431530.0
2025-06-11,2.5,2.6,2.5,2.53,275602.0
2025-06-12,2.58,2.58,2.48,2.53,148103.0
2025-06-13,2.5,2.61,2.49,2.61,88123.0
2025-06-16,2.58,2.64,2.57,2.62,144183.0
2025-06-17,2.59,2.64,2.54,2.57,58316.0
2025-06-18,2.56,2.61,2.54,2.61,39634.0
2025-06-19,2.6,2.69,2.6,2.66,90492.0
2025-06-20,2.67,2.68,2.61,2.62,66346.0
2025-06-23,2.62,2.68,2.57,2.65,42343.0
2025-06-24,2.71,2.73,2.62,2.65,85708.0
2025-06-25,2.71,2.74,2.64,2.64,114946.0
2025-06-26,2.73,2.73,2.64,2.69,116232.0
2025-06-27,2.73,2.79,2.69,2.7,134069.0
2025-06-30,2.69,2.84,2.69,2.74,245325.0
2025-07-02,2.77,2.91,2.73,2.89,439782.0
2025-07-03,2.87,2.89,2.78,2.83,93132.0
2025-07-04,2.83,2.89,2.81,2.85,24592.0
2025-07-07,2.84,2.89,2.79,2.85,365855.0
2025-07-08,2.84,2.89,2.84,2.87,76366.0
2025-07-09,2.89,3.04,2.89,3.02,790195.0
2025-07-10,2.99,3.07,2.99,3.04,53619.0
2025-07-11,3.03,3.09,2.95,2.95,91511.0
2025-07-14,3.01,3.06,2.99,3.03,41815.0
2025-07-15,3.05,3.09,2.99,3.0,102150.0
2025-07-16,3.01,3.09,2.99,3.02,15253.0
2025-07-17,2.99,3.02,2.99,2.99,28632.0
2025-07-18,3.0,3.17,2.99,2.99,15914.0
2025-07-21,2.99,3.01,2.99,2.99,137301.0
2025-07-22,3.02,3.1,3.0,3.1,209488.0
2025-07-23,3.1,3.1,3.0,3.09,47528.0
2025-07-24,2.99,3.1,2.99,3.04,48781.0
2025-07-25,3.04,3.12,3.04,3.1,74735.0
2025-07-28,3.11,3.14,3.1,3.14,49085.0
2025-07-29,3.13,3.15,3.085,3.11,62885.0
2025-07-30,3.13,3.16,3.05,3.1,69721.0
2025-07-31,3.02,3.13,3.01,3.03,201108.0
2025-08-01,3.02,3.06,2.99,3.06,373039.0
2025-08-05,3.03,3.095,3.0,3.07,69277.0
2025-08-06,3.04,3.135,3.04,3.1,51617.0
2025-08-07,3.1,3.2,3.08,3.13,414935.0
2025-08-08,3.03,3.19,2.79,2.84,809567.0
2025-08-11,2.9,2.94,2.69,2.84,322246.0
2025-08-12,2.86,2.86,2.75,2.79,160535.0
2025-08-13,2.77,2.8,2.7,2.76,131300.0
2025-08-14,2.74,2.81,2.72,2.8,151174.0
2025-08-15,2.79,2.835,2.78,2.8,109823.0
2025-08-18,2.8,2.81,2.74,2.76,29787.0
2025-08-19,2.75,2.8,2.73,2.74,86081.0
2025-08-20,2.77,2.77,2.72,2.74,53688.0
2025-08-21,2.72,2.76,2.71,2.74,28635.0
2025-08-22,2.74,2.84,2.74,2.82,102409.0
2025-08-25,2.81,2.89,2.81,2.86,91794.0
2025-08-26,2.875,2.93,2.8,2.84,125107.0
2025-08-27,2.87,2.93,2.825,2.86,72207.0
2025-08-28,2.85,2.94,2.82,2.91,105083.0
2025-08-29,2.92,2.92,2.9,2.91,23732.0
2025-09-02,2.89,2.89,2.82,2.83,66364.0
2025-09-03,2.82,2.86,2.79,2.8,75964.0
2025-09-04,2.8,2.92,2.8,2.91,57446.0
2025-09-05,2.93,2.95,2.88,2.92,145271.0
2025-09-08,2.92,2.97,2.905,2.93,92803.0
2025-09-09,2.94,3.06,2.915,2.94,116222.0
2025-09-10,2.79,3.07,2.79,3.0,93365.0
2025-09-11,2.94,3.05,2.87,3.05,75725.0
2025-09-12,3.05,3.07,2.97,3.06,655405.0
2025-09-15,3.09,3.2,3.03,3.05,91311.0
2025-09-16,3.01,3.07,3.0,3.04,53005.0
2025-09-17,3.04,3.145,3.01,3.03,143050.0
2025-09-18,3.05,3.15,3.01,3.06,67408.0
2025-09-19,3.07,3.12,3.04,3.11,135002.0
2025-09-22,3.11,3.11,3.02,3.04,162058.0
2025-09-23,3.03,3.09,3.02,3.04,71780.0
2025-09-24,3.05,3.14,2.98,3.04,95203.0
2025-09-25,3.04,3.06,2.99,2.99,92502.0
2025-09-26,3.02,3.02,2.93,2.96,78281.0
2025-09-29,2.96,3.05,2.85,2.9,203676.0
2025-09-30,2.89,2.94,2.83,2.84,72694.0
2025-10-01,2.84,2.95,2.8,2.8,80919.0
2025-10-02,2.81,2.84,2.78,2.79,138412.0
2025-10-03,2.8,2.81,2.71,2.75,171708.0
2025-10-06,2.75,2.82,2.75,2.81,126316.0
2025-10-07,2.8,2.81,2.75,2.77,104153.0
2025-10-08,2.78,2.87,2.75,2.8,87473.0
2025-10-09,2.81,2.81,2.76,2.81,180608.0
2025-10-10,2.78,2.79,2.69,2.7,216131.0
2025-10-14,2.69,2.83,2.66,2.79,119251.0
2025-10-15,2.82,2.85,2.75,2.84,128550.0
2025-10-16,2.84,2.97,2.84,2.89,284901.0
2025-10-17,2.88,2.9,2.8,2.83,102294.0
2025-10-20,2.85,3.02,2.84,3.0,2033603.0
2025-10-21,2.87,3.07,2.87,2.96,286275.0
2025-10-22,2.94,2.97,2.9,2.93,52306.0
2025-10-23,2.93,3.0,2.91,2.96,52460.0
2025-10-24,2.98,2.99,2.94,2.97,26531.0
2025-10-27,2.98,3.0,2.9,2.96,59729.0
2025-10-28,2.97,3.0,2.92,2.94,55986.0
2025-10-29,2.98,2.98,2.87,2.87,118543.0
2025-10-30,2.88,2.88,2.72,2.75,777625.0
2025-10-31,2.85,2.86,2.77,2.79,172413.0
2025-11-03,2.76,2.79,2.725,2.79,67681.0
2025-11-04,2.79,2.79,2.74,2.77,62221.0
2025-11-05,2.78,2.79,2.75,2.76,52197.0
2025-11-06,2.75,2.77,2.74,2.75,125991.0
2025-11-07,2.77,2.77,2.71,2.71,190118.0
2025-11-10,2.72,2.81,2.72,2.74,61475.0
2025-11-11,2.76,2.77,2.72,2.72,462939.0
2025-11-12,2.79,2.84,2.74,2.75,342133.0
2025-11-13,2.98,3.26,2.85,3.07,4148834.0
2025-11-14,3.02,3.04,3.0,3.02,23825182.0
2025-11-17,3.02,3.04,3.01,3.02,7213030.0
2025-11-18,3.015,3.03,3.01,3.02,7553084.0
2025-11-19,3.02,3.09,3.01,3.06,4358578.0
2025-11-20,3.06,3.07,3.04,3.06,1701454.0
2025-11-21,3.05,3.08,3.05,3.07,2789699.0
2025-11-24,3.07,3.08,3.05,3.05,1236312.0
2025-11-25,3.05,3.075,3.04,3.05,2478964.0
2025-11-26,3.05,3.07,3.05,3.05,1041306.0