Date,Open,High,Low,Close,Volume
2015-02-10,3.85,3.875,3.85,3.875,23000.0
2015-02-11,3.815,3.83,3.805,3.805,405.0
2015-02-12,3.88,3.93,3.88,3.93,8200.0
2015-02-13,3.985,4.005,3.985,4.0,3700.0
2015-02-17,3.975,4.015,3.975,4.015,12545.0
2015-02-18,4.02,4.02,4.02,4.02,4000.0
2015-02-19,3.905,3.95,3.905,3.93,4633.0
2015-02-20,3.945,3.945,3.945,3.945,500.0
2015-02-23,3.945,3.945,3.945,3.945,0.0
2015-02-24,3.95,3.95,3.95,3.95,680.0
2015-02-25,3.93,3.93,3.93,3.93,300.0
2015-02-26,3.93,3.93,3.895,3.905,7726.0
2015-02-27,3.92,3.92,3.92,3.92,2792.0
2015-03-02,3.905,3.905,3.865,3.865,7450.0
2015-03-03,3.865,3.885,3.865,3.885,2438.0
2015-03-04,3.825,3.845,3.825,3.84,15604.0
2015-03-05,3.835,3.835,3.82,3.82,6233.0
2015-03-06,3.75,3.755,3.74,3.74,700.0
2015-03-09,3.755,3.755,3.755,3.755,314.0
2015-03-10,3.65,3.65,3.63,3.63,600.0
2015-03-11,3.63,3.63,3.63,3.63,57.0
2015-03-12,3.61,3.61,3.605,3.605,109.0
2015-03-13,3.53,3.54,3.525,3.54,5580.0
2015-03-16,3.54,3.54,3.54,3.54,1100.0
2015-03-17,3.54,3.54,3.54,3.54,0.0
2015-03-18,3.615,3.64,3.615,3.635,2674.0
2015-03-19,3.635,3.635,3.635,3.635,0.0
2015-03-20,3.635,3.635,3.635,3.635,0.0
2015-03-23,3.635,3.635,3.635,3.635,0.0
2015-03-24,3.72,3.72,3.635,3.635,18.0
2015-03-25,3.74,3.765,3.74,3.765,1800.0
2015-03-26,3.77,3.77,3.73,3.73,6950.0
2015-03-27,3.74,3.74,3.72,3.72,21785.0
2015-03-30,3.755,3.755,3.755,3.755,185.0
2015-03-31,3.75,3.76,3.75,3.75,252.0
2015-04-01,3.75,3.75,3.75,3.75,0.0
2015-04-02,3.75,3.75,3.75,3.75,0.0
2015-04-06,3.89,3.89,3.89,3.89,1400.0
2015-04-07,3.92,3.92,3.92,3.92,1300.0
2015-04-08,3.92,3.92,3.92,3.92,0.0
2015-04-09,3.92,3.92,3.92,3.92,0.0
2015-04-10,3.92,3.92,3.92,3.92,0.0
2015-04-13,4.015,4.015,4.01,4.015,2810.0
2015-04-14,4.04,4.04,4.04,4.04,100.0
2015-04-15,4.155,4.155,4.155,4.155,1500.0
2015-04-16,4.21,4.21,4.185,4.185,1200.0
2015-04-17,4.12,4.185,4.12,4.185,27.0
2015-04-20,4.185,4.185,4.185,4.185,0.0
2015-04-21,4.185,4.185,4.185,4.185,0.0
2015-04-22,4.185,4.185,4.185,4.185,0.0
2015-04-23,4.195,4.195,4.195,4.195,950.0
2015-04-24,4.18,4.18,4.18,4.18,925.0
2015-04-27,4.18,4.18,4.18,4.18,0.0
2015-04-28,4.215,4.225,4.215,4.215,530.0
2015-04-29,4.195,4.225,4.195,4.195,1321.0
2015-04-30,4.235,4.235,4.195,4.195,62.0
2015-05-01,4.22,4.22,4.22,4.22,4300.0
2015-05-04,4.25,4.25,4.22,4.22,90.0
2015-05-05,4.275,4.275,4.22,4.22,1610.0
2015-05-06,4.215,4.215,4.195,4.215,110.0
2015-05-07,4.13,4.13,4.13,4.13,100.0
2015-05-08,4.13,4.13,4.13,4.13,0.0
2015-05-11,4.15,4.15,4.14,4.14,2440.0
2015-05-12,4.15,4.15,4.15,4.15,2000.0
2015-05-13,4.15,4.15,4.15,4.15,0.0
2015-05-14,4.16,4.16,4.16,4.16,600.0
2015-05-15,4.16,4.16,4.16,4.16,0.0
2015-05-19,4.105,4.105,4.05,4.05,16771.0
2015-05-20,4.065,4.08,4.065,4.08,892.0
2015-05-21,4.12,4.12,4.115,4.12,3004.0
2015-05-22,4.105,4.105,4.095,4.105,1425.0
2015-05-25,4.115,4.115,4.105,4.105,34.0
2015-05-26,4.105,4.105,4.105,4.105,0.0
2015-05-27,4.105,4.105,4.105,4.105,0.0
2015-05-28,4.105,4.105,4.105,4.105,0.0
2015-05-29,3.975,4.105,3.975,4.105,30.0
2015-06-01,4.105,4.105,4.105,4.105,0.0
2015-06-02,4.105,4.105,4.105,4.105,0.0
2015-06-03,4.105,4.105,4.105,4.105,0.0
2015-06-04,3.955,4.105,3.955,4.105,50.0
2015-06-05,4.105,4.105,4.105,4.105,0.0
2015-06-08,4.105,4.105,4.105,4.105,0.0
2015-06-09,4.105,4.105,4.105,4.105,0.0
2015-06-10,3.99,3.99,3.99,3.99,4000.0
2015-06-11,3.995,3.995,3.995,3.995,100.0
2015-06-12,3.96,3.96,3.96,3.96,1000.0
2015-06-15,3.93,3.93,3.93,3.93,575.0
2015-06-16,3.915,3.955,3.915,3.915,1050.0
2015-06-17,3.945,3.96,3.93,3.93,2000.0
2015-06-18,3.93,3.93,3.93,3.93,0.0
2015-06-19,3.93,3.93,3.93,3.93,0.0
2015-06-22,4.005,4.005,3.93,3.93,60.0
2015-06-23,4.015,4.015,4.015,4.015,980.0
2015-06-24,4.03,4.03,4.03,4.03,400.0
2015-06-25,4.095,4.095,4.095,4.095,0.0
2015-06-26,4.095,4.095,4.095,4.095,0.0
2015-06-29,3.915,4.095,3.915,4.095,87.0
2015-06-30,3.89,4.095,3.89,4.095,87.0
2015-07-02,4.095,4.095,4.095,4.095,0.0
2015-07-03,4.095,4.095,4.095,4.095,0.0
2015-07-06,3.785,4.095,3.785,4.095,53.0
2015-07-07,3.67,3.72,3.66,3.665,891.0
2015-07-08,3.67,3.67,3.67,3.67,100.0
2015-07-09,3.73,3.73,3.67,3.67,51.0
2015-07-10,3.67,3.67,3.67,3.67,0.0
2015-07-13,3.67,3.67,3.67,3.67,0.0
2015-07-14,3.67,3.67,3.67,3.67,0.0
2015-07-15,3.725,3.725,3.67,3.67,93.0
2015-07-16,3.67,3.67,3.67,3.67,0.0
2015-07-17,3.695,3.7,3.695,3.7,2131.0
2015-07-20,3.7,3.7,3.67,3.7,90.0
2015-07-21,3.7,3.7,3.7,3.7,0.0
2015-07-22,3.7,3.7,3.7,3.7,0.0
2015-07-23,3.7,3.7,3.7,3.7,0.0
2015-07-24,3.7,3.7,3.7,3.7,0.0
2015-07-27,3.7,3.7,3.7,3.7,0.0
2015-07-28,3.7,3.7,3.7,3.7,0.0
2015-07-29,3.56,3.56,3.56,3.56,200.0
2015-07-30,3.62,3.62,3.56,3.56,16.0
2015-07-31,3.56,3.56,3.56,3.56,2000.0
2015-08-04,3.56,3.56,3.56,3.56,0.0
2015-08-05,3.56,3.56,3.56,3.56,0.0
2015-08-06,3.51,3.51,3.51,3.51,800.0
2015-08-07,3.51,3.51,3.51,3.51,0.0
2015-08-10,3.55,3.55,3.55,3.55,1008.0
2015-08-11,3.55,3.55,3.55,3.55,0.0
2015-08-12,3.55,3.55,3.55,3.55,0.0
2015-08-13,3.55,3.55,3.55,3.55,73.0
2015-08-14,3.55,3.55,3.55,3.55,0.0
2015-08-17,3.49,3.49,3.49,3.49,4000.0
2015-08-18,3.49,3.49,3.49,3.49,0.0
2015-08-19,3.29,3.415,3.29,3.375,7400.0
2015-08-20,3.35,3.35,3.335,3.335,1610.0
2015-08-21,3.31,3.31,3.245,3.295,1729.0
2015-08-24,3.03,3.035,3.03,3.035,1000.0
2015-08-25,3.035,3.035,3.035,3.035,0.0
2015-08-26,3.05,3.055,3.05,3.055,3600.0
2015-08-27,3.29,3.29,3.29,3.29,3000.0
2015-08-28,3.315,3.315,3.315,3.315,300.0
2015-08-31,3.36,3.36,3.315,3.315,60.0
2015-09-01,3.215,3.215,3.21,3.21,3600.0
2015-09-02,3.235,3.235,3.235,3.235,1090.0
2015-09-03,3.27,3.305,3.27,3.305,1607.0
2015-09-04,3.165,3.165,3.15,3.16,200.0
2015-09-08,3.235,3.235,3.235,3.235,1200.0
2015-09-09,3.235,3.235,3.235,3.235,0.0
2015-09-10,3.215,3.235,3.215,3.235,88.0
2015-09-11,3.155,3.155,3.155,3.155,106.0
2015-09-14,3.155,3.155,3.155,3.155,2.0
2015-09-15,3.155,3.155,3.155,3.155,0.0
2015-09-16,3.155,3.155,3.155,3.155,0.0
2015-09-17,3.155,3.155,3.155,3.155,0.0
2015-09-18,3.155,3.155,3.155,3.155,0.0
2015-09-21,3.195,3.285,3.195,3.285,5200.0
2015-09-22,3.12,3.285,3.12,3.285,60.0
2015-09-23,3.085,3.085,3.08,3.085,10104.0
2015-09-24,3.04,3.085,3.04,3.085,1.0
2015-09-25,3.16,3.16,3.16,3.16,0.0
2015-09-28,3.055,3.055,3.055,3.055,1200.0
2015-09-29,3.055,3.055,3.055,3.055,0.0
2015-09-30,3.055,3.08,3.055,3.08,2675.0
2015-10-01,3.08,3.08,3.08,3.08,0.0
2015-10-02,3.08,3.08,3.08,3.08,0.0
2015-10-05,3.31,3.31,3.31,3.31,273.0
2015-10-06,3.31,3.31,3.31,3.31,0.0
2015-10-07,3.31,3.31,3.31,3.31,0.0
2015-10-08,3.31,3.31,3.31,3.31,0.0
2015-10-09,3.31,3.31,3.31,3.31,0.0
2015-10-13,3.465,3.485,3.465,3.465,181.0
2015-10-14,3.465,3.465,3.465,3.465,0.0
2015-10-15,3.465,3.465,3.465,3.465,0.0
2015-10-16,3.465,3.465,3.465,3.465,0.0
2015-10-19,3.465,3.465,3.465,3.465,0.0
2015-10-20,3.465,3.465,3.465,3.465,0.0
2015-10-21,3.475,3.475,3.475,3.475,600.0
2015-10-22,3.475,3.475,3.475,3.475,0.0
2015-10-23,3.495,3.495,3.495,3.495,200.0
2015-10-26,3.495,3.495,3.435,3.435,4390.0
2015-10-27,3.35,3.355,3.345,3.35,4077.0
2015-10-28,3.395,3.41,3.395,3.41,2424.0
2015-10-29,3.39,3.42,3.39,3.42,2771.0
2015-10-30,3.4,3.44,3.4,3.4,327.0
2015-11-02,3.4,3.4,3.4,3.4,0.0
2015-11-03,3.515,3.59,3.515,3.585,8178.0
2015-11-04,3.505,3.505,3.505,3.505,1400.0
2015-11-05,3.505,3.505,3.505,3.505,1800.0
2015-11-06,3.46,3.46,3.43,3.435,1800.0
2015-11-09,3.435,3.435,3.435,3.435,0.0
2015-11-10,3.395,3.395,3.395,3.395,339.0
2015-11-11,3.395,3.395,3.395,3.395,0.0
2015-11-12,3.29,3.395,3.29,3.395,68.0
2015-11-13,3.23,3.395,3.23,3.395,58.0
2015-11-16,3.305,3.33,3.305,3.325,10138.0
2015-11-17,3.305,3.325,3.305,3.325,98.0
2015-11-18,3.33,3.33,3.31,3.31,3645.0
2015-11-19,3.35,3.35,3.33,3.33,2200.0
2015-11-20,3.325,3.33,3.325,3.33,96.0
2015-11-23,3.32,3.32,3.32,3.32,200.0
2015-11-24,3.32,3.32,3.32,3.32,0.0
2015-11-25,3.32,3.32,3.32,3.32,0.0
2015-11-26,3.32,3.32,3.32,3.32,0.0
2015-11-27,3.32,3.32,3.32,3.32,0.0
2015-11-30,3.305,3.305,3.305,3.305,558.0
2015-12-01,3.305,3.305,3.305,3.305,0.0
2015-12-02,3.305,3.305,3.305,3.305,0.0
2015-12-03,3.305,3.305,3.305,3.305,0.0
2015-12-04,3.24,3.305,3.24,3.305,2.0
2015-12-07,3.175,3.175,3.1,3.1,753.0
2015-12-08,3.115,3.115,3.1,3.1,2.0
2015-12-09,3.125,3.125,3.125,3.125,200.0
2015-12-10,3.115,3.115,3.115,3.115,100.0
2015-12-11,3.065,3.065,3.03,3.065,422.0
2015-12-14,2.99,3.02,2.99,3.01,15818.0
2015-12-15,3.11,3.11,3.11,3.11,1400.0
2015-12-16,3.07,3.11,3.07,3.11,2.0
2015-12-17,3.02,3.11,3.02,3.11,2.0
2015-12-18,3.01,3.01,3.0,3.0,300.0
2015-12-21,3.0,3.0,3.0,3.0,4.0
2015-12-22,3.025,3.025,3.025,3.025,6000.0
2015-12-23,3.085,3.135,3.085,3.135,2200.0
2015-12-24,3.215,3.215,3.215,3.215,0.0
2015-12-29,3.095,3.105,3.09,3.095,1349.0
2015-12-30,3.055,3.055,3.055,3.055,1606.0
2015-12-31,3.03,3.055,3.03,3.03,525.0
2016-01-04,3.015,3.03,3.0,3.03,94.0
2016-01-05,3.03,3.03,3.03,3.03,0.0
2016-01-06,2.925,2.93,2.915,2.92,911.0
2016-01-07,2.905,2.905,2.845,2.87,300.0
2016-01-08,2.81,2.87,2.8,2.87,6.0
2016-01-11,2.78,2.78,2.735,2.74,565.0
2016-01-12,2.79,2.79,2.7,2.715,3248.0
2016-01-13,2.74,2.74,2.74,2.74,200.0
2016-01-14,2.765,2.765,2.74,2.74,2.0
2016-01-15,2.695,2.715,2.695,2.715,302.0
2016-01-18,2.695,2.715,2.695,2.715,2.0
2016-01-19,2.725,2.725,2.71,2.71,1700.0
2016-01-20,2.58,2.645,2.555,2.645,2147.0
2016-01-21,2.645,2.645,2.645,2.645,0.0
2016-01-22,2.8,2.805,2.765,2.805,2863.0
2016-01-25,2.78,2.78,2.74,2.76,1598.0
2016-01-26,2.74,2.795,2.74,2.795,1133.0
2016-01-27,2.785,2.845,2.785,2.845,1777.0
2016-01-28,2.895,2.895,2.845,2.845,2452.0
2016-01-29,2.925,2.925,2.845,2.845,40.0
2016-02-01,2.875,2.885,2.845,2.845,152.0
2016-02-02,2.79,2.815,2.785,2.79,2408.0
2016-02-03,2.805,2.86,2.805,2.805,220.0
2016-02-04,2.805,2.805,2.805,2.805,0.0
2016-02-05,2.87,2.87,2.87,2.87,500.0
2016-02-08,2.815,2.815,2.79,2.815,504.0
2016-02-09,2.795,2.815,2.795,2.815,1.0
2016-02-10,2.8,2.8,2.775,2.775,1300.0
2016-02-11,2.735,2.745,2.735,2.745,145.0
2016-02-12,2.82,2.86,2.82,2.84,14093.0
2016-02-16,2.895,2.895,2.88,2.88,5300.0
2016-02-17,2.96,2.96,2.96,2.96,600.0
2016-02-18,2.96,2.96,2.96,2.96,0.0
2016-02-19,2.945,2.945,2.9,2.9,3184.0
2016-02-22,2.9,2.9,2.9,2.9,0.0
2016-02-23,2.975,2.975,2.91,2.91,8700.0
2016-02-24,2.85,2.905,2.85,2.895,5900.0
2016-02-25,2.91,2.91,2.895,2.91,1484.0
2016-02-26,2.965,2.97,2.965,2.97,1380.0
2016-02-29,2.955,2.955,2.955,2.955,1480.0
2016-03-01,3.0,3.015,3.0,3.015,1500.0
2016-03-02,3.015,3.015,3.015,3.015,0.0
2016-03-03,3.08,3.08,3.08,3.08,337.0
2016-03-04,3.12,3.125,3.105,3.125,6670.0
2016-03-07,3.12,3.17,3.115,3.165,5920.0
2016-03-08,3.095,3.095,3.075,3.085,4218.0
2016-03-09,3.085,3.115,3.085,3.1,4560.0
2016-03-10,3.075,3.075,3.075,3.075,1800.0
2016-03-11,3.075,3.075,3.075,3.075,0.0
2016-03-14,3.105,3.105,3.08,3.1,2200.0
2016-03-15,3.1,3.1,3.1,3.1,0.0
2016-03-16,3.09,3.145,3.09,3.14,2924.0
2016-03-17,3.185,3.185,3.185,3.185,1000.0
2016-03-18,3.18,3.185,3.18,3.18,1500.0
2016-03-21,3.165,3.165,3.165,3.165,200.0
2016-03-22,3.16,3.16,3.16,3.16,1601.0
2016-03-23,3.15,3.15,3.08,3.085,5300.0
2016-03-24,3.04,3.055,3.015,3.05,2742.0
2016-03-28,3.085,3.135,3.085,3.135,2.0
2016-03-29,3.09,3.09,3.09,3.09,960.0
2016-03-30,3.18,3.18,3.09,3.09,83.0
2016-03-31,3.12,3.125,3.12,3.125,1600.0
2016-04-01,3.04,3.04,3.04,3.04,1000.0
2016-04-04,3.04,3.04,3.04,3.04,0.0
2016-04-05,2.985,3.0,2.985,2.995,1113.0
2016-04-06,3.045,3.06,3.045,3.06,2300.0
2016-04-07,3.035,3.035,3.02,3.02,5300.0
2016-04-08,3.12,3.12,3.12,3.12,3900.0
2016-04-11,3.17,3.17,3.145,3.145,1450.0
2016-04-12,3.225,3.25,3.225,3.24,2367.0
2016-04-13,3.255,3.28,3.255,3.28,5506.0
2016-04-14,3.275,3.285,3.275,3.285,8750.0
2016-04-15,3.27,3.27,3.26,3.26,2044.0
2016-04-18,3.275,3.275,3.275,3.275,100.0
2016-04-19,3.32,3.35,3.32,3.35,3449.0
2016-04-20,3.35,3.35,3.35,3.35,0.0
2016-04-21,3.37,3.39,3.37,3.38,1479.0
2016-04-22,3.385,3.385,3.38,3.385,3400.0
2016-04-25,3.37,3.37,3.37,3.37,100.0
2016-04-26,3.4,3.425,3.4,3.425,4820.0
2016-04-27,3.47,3.475,3.47,3.475,1320.0
2016-04-28,3.49,3.505,3.45,3.45,3900.0
2016-04-29,3.445,3.445,3.43,3.43,1232.0
2016-05-02,3.425,3.43,3.425,3.43,539.0
2016-05-03,3.38,3.38,3.36,3.365,1910.0
2016-05-04,3.305,3.305,3.305,3.305,5000.0
2016-05-05,3.36,3.36,3.315,3.315,10707.0
2016-05-06,3.33,3.33,3.33,3.33,4400.0
2016-05-09,3.28,3.28,3.23,3.25,3100.0
2016-05-10,3.3,3.325,3.3,3.325,2000.0
2016-05-11,3.335,3.35,3.335,3.35,1160.0
2016-05-12,3.31,3.31,3.31,3.31,2000.0
2016-05-13,3.31,3.31,3.275,3.275,9800.0
2016-05-16,3.35,3.355,3.345,3.35,4700.0
2016-05-17,3.39,3.39,3.33,3.34,777.0
2016-05-18,3.34,3.35,3.305,3.335,13876.0
2016-05-19,3.235,3.28,3.235,3.275,1890.0
2016-05-20,3.295,3.3,3.29,3.29,9550.0
2016-05-24,3.33,3.33,3.3,3.3,800.0
2016-05-25,3.3,3.3,3.3,3.3,0.0
2016-05-26,3.365,3.365,3.335,3.35,8450.0
2016-05-27,3.315,3.35,3.315,3.35,84.0
2016-05-30,3.335,3.335,3.335,3.335,500.0
2016-05-31,3.315,3.315,3.285,3.285,1213.0
2016-06-01,3.285,3.285,3.285,3.285,0.0
2016-06-02,3.295,3.295,3.295,3.295,400.0
2016-06-03,3.315,3.315,3.315,3.315,4600.0
2016-06-06,3.365,3.365,3.365,3.365,5300.0
2016-06-07,3.38,3.43,3.38,3.43,4400.0
2016-06-08,3.495,3.495,3.48,3.495,2002.0
2016-06-09,3.46,3.46,3.46,3.46,994.0
2016-06-10,3.38,3.38,3.365,3.38,567.0
2016-06-13,3.35,3.35,3.34,3.34,1046.0
2016-06-14,3.295,3.305,3.285,3.305,2919.0
2016-06-15,3.305,3.305,3.305,3.305,0.0
2016-06-16,3.3,3.3,3.23,3.23,2530.0
2016-06-17,3.23,3.23,3.23,3.23,0.0
2016-06-20,3.44,3.44,3.42,3.42,8800.0
2016-06-21,3.43,3.455,3.43,3.455,951.0
2016-06-22,3.46,3.465,3.455,3.455,900.0
2016-06-23,3.51,3.51,3.49,3.505,757.0
2016-06-24,3.355,3.38,3.355,3.36,6260.0
2016-06-27,3.275,3.275,3.225,3.245,1846.0
2016-06-28,3.35,3.355,3.335,3.355,1286.0
2016-06-29,3.44,3.455,3.44,3.445,7087.0
2016-06-30,3.465,3.465,3.465,3.465,1000.0
2016-07-04,3.48,3.48,3.48,3.48,1400.0
2016-07-05,3.435,3.435,3.435,3.435,2120.0
2016-07-06,3.415,3.455,3.415,3.455,11890.0
2016-07-07,3.485,3.495,3.405,3.425,10003.0
2016-07-08,3.48,3.495,3.47,3.49,21663.0
2016-07-11,3.52,3.525,3.49,3.49,84.0
2016-07-12,3.58,3.6,3.58,3.59,7760.0
2016-07-13,3.57,3.57,3.53,3.545,11703.0
2016-07-14,3.58,3.585,3.58,3.585,6095.0
2016-07-15,3.575,3.575,3.565,3.575,2050.0
2016-07-18,3.535,3.55,3.535,3.55,400.0
2016-07-19,3.535,3.54,3.52,3.54,3367.0
2016-07-20,3.545,3.545,3.535,3.54,18936.0
2016-07-21,3.545,3.545,3.51,3.51,12139.0
2016-07-22,3.52,3.52,3.505,3.51,12100.0
2016-07-25,3.455,3.455,3.435,3.44,5948.0
2016-07-26,3.44,3.45,3.44,3.45,2411.0
2016-07-27,3.445,3.445,3.435,3.44,4782.0
2016-07-28,3.42,3.42,3.41,3.415,5090.0
2016-07-29,3.415,3.46,3.39,3.46,367.0
2016-08-02,3.375,3.39,3.315,3.315,16546.0
2016-08-03,3.34,3.38,3.34,3.375,1808.0
2016-08-04,3.395,3.435,3.395,3.42,7264.0
2016-08-05,3.435,3.45,3.435,3.45,3591.0
2016-08-08,3.47,3.485,3.47,3.475,12315.0
2016-08-09,3.475,3.48,3.46,3.48,3789.0
2016-08-10,3.47,3.47,3.445,3.445,7197.0
2016-08-11,3.47,3.51,3.47,3.51,4000.0
2016-08-12,3.535,3.535,3.51,3.51,185.0
2016-08-15,3.51,3.51,3.51,3.51,0.0
2016-08-16,3.55,3.575,3.55,3.575,650.0
2016-08-17,3.575,3.575,3.54,3.54,823.0
2016-08-18,3.58,3.615,3.58,3.615,5347.0
2016-08-19,3.58,3.585,3.575,3.585,7269.0
2016-08-22,3.525,3.53,3.525,3.53,2100.0
2016-08-23,3.56,3.56,3.56,3.56,1100.0
2016-08-24,3.545,3.545,3.545,3.545,2375.0
2016-08-25,3.545,3.545,3.545,3.545,113.0
2016-08-26,3.575,3.575,3.52,3.54,3519.0
2016-08-29,3.54,3.54,3.54,3.54,0.0
2016-08-30,3.55,3.55,3.545,3.55,511.0
2016-08-31,3.54,3.54,3.48,3.485,1356.0
2016-09-01,3.47,3.475,3.47,3.475,4190.0
2016-09-02,3.56,3.565,3.55,3.56,4611.0
2016-09-06,3.595,3.61,3.595,3.61,2530.0
2016-09-07,3.63,3.63,3.62,3.62,2245.0
2016-09-08,3.64,3.67,3.64,3.67,1933.0
2016-09-09,3.62,3.62,3.56,3.58,2201.0
2016-09-12,3.57,3.6,3.57,3.59,2839.0
2016-09-13,3.545,3.545,3.545,3.545,100.0
2016-09-14,3.435,3.435,3.435,3.435,100.0
2016-09-15,3.435,3.435,3.435,3.435,200.0
2016-09-16,3.425,3.45,3.425,3.43,229.0
2016-09-19,3.46,3.46,3.445,3.45,2695.0
2016-09-20,3.44,3.44,3.44,3.44,201.0
2016-09-21,3.46,3.495,3.46,3.495,3550.0
2016-09-22,3.545,3.545,3.53,3.545,932.0
2016-09-23,3.52,3.52,3.455,3.47,2668.0
2016-09-26,3.465,3.465,3.455,3.455,2763.0
2016-09-27,3.43,3.435,3.41,3.435,4431.0
2016-09-28,3.46,3.56,3.45,3.56,4819.0
2016-09-29,3.6,3.62,3.59,3.6,8823.0
2016-09-30,3.64,3.64,3.63,3.63,440.0
2016-10-03,3.61,3.61,3.605,3.605,1850.0
2016-10-04,3.665,3.67,3.6,3.6,13489.0
2016-10-05,3.66,3.69,3.66,3.675,607.0
2016-10-06,3.69,3.705,3.69,3.7,16851.0
2016-10-07,3.705,3.705,3.685,3.69,4068.0
2016-10-11,3.72,3.73,3.69,3.705,6007.0
2016-10-12,3.69,3.695,3.69,3.69,5096.0
2016-10-13,3.66,3.69,3.66,3.69,14.0
2016-10-14,3.675,3.675,3.665,3.675,4237.0
2016-10-17,3.645,3.66,3.645,3.645,1656.0
2016-10-18,3.69,3.69,3.67,3.69,3601.0
2016-10-19,3.69,3.69,3.69,3.69,0.0
2016-10-20,3.715,3.715,3.715,3.715,100.0
2016-10-21,3.705,3.705,3.705,3.705,320.0
2016-10-24,3.74,3.74,3.69,3.69,2751.0
2016-10-25,3.7,3.71,3.695,3.71,2700.0
2016-10-26,3.67,3.675,3.655,3.675,2100.0
2016-10-27,3.675,3.675,3.675,3.675,700.0
2016-10-28,3.705,3.71,3.65,3.665,3704.0
2016-10-31,3.62,3.63,3.61,3.625,1696.0
2016-11-01,3.67,3.67,3.61,3.61,5285.0
2016-11-02,3.6,3.6,3.535,3.575,3717.0
2016-11-03,3.58,3.58,3.58,3.58,500.0
2016-11-04,3.53,3.58,3.53,3.565,4500.0
2016-11-07,3.63,3.63,3.63,3.63,100.0
2016-11-08,3.61,3.645,3.61,3.645,2350.0
2016-11-09,3.615,3.655,3.615,3.655,1575.0
2016-11-10,3.61,3.61,3.61,3.61,100.0
2016-11-11,3.53,3.53,3.51,3.525,4398.0
2016-11-14,3.495,3.51,3.465,3.51,2539.0
2016-11-15,3.57,3.6,3.57,3.6,7552.0
2016-11-16,3.6,3.6,3.57,3.58,2682.0
2016-11-17,3.615,3.615,3.55,3.55,5108.0
2016-11-18,3.555,3.585,3.555,3.58,24420.0
2016-11-21,3.645,3.645,3.58,3.58,60.0
2016-11-22,3.66,3.66,3.655,3.66,206.0
2016-11-23,3.65,3.685,3.65,3.67,2649.0
2016-11-24,3.69,3.69,3.69,3.69,730.0
2016-11-25,3.67,3.67,3.65,3.65,3298.0
2016-11-28,3.65,3.65,3.615,3.65,6109.0
2016-11-29,3.575,3.595,3.565,3.575,7461.0
2016-11-30,3.735,3.775,3.735,3.775,2850.0
2016-12-01,3.805,3.83,3.775,3.775,2474.0
2016-12-02,3.78,3.78,3.76,3.775,2435.0
2016-12-05,3.785,3.785,3.785,3.785,16500.0
2016-12-06,3.79,3.79,3.785,3.785,2510.0
2016-12-07,3.8,3.8,3.785,3.795,1615.0
2016-12-08,3.78,3.815,3.78,3.805,1800.0
2016-12-09,3.805,3.805,3.805,3.805,0.0
2016-12-12,3.87,3.87,3.845,3.845,6326.0
2016-12-13,3.895,3.91,3.895,3.91,1688.0
2016-12-14,3.88,3.88,3.85,3.85,1123.0
2016-12-15,3.83,3.85,3.83,3.83,427.0
2016-12-16,3.865,3.87,3.845,3.87,5829.0
2016-12-19,3.855,3.86,3.845,3.85,3839.0
2016-12-20,3.855,3.86,3.83,3.83,8016.0
2016-12-21,3.87,3.87,3.84,3.84,2958.0
2016-12-22,3.84,3.84,3.84,3.84,500.0
2016-12-23,3.845,3.845,3.835,3.835,2000.0
2016-12-28,3.855,3.855,3.845,3.845,1457.0
2016-12-29,3.835,3.835,3.825,3.825,728.0
2016-12-30,3.835,3.835,3.815,3.825,3204.0
2017-01-03,3.88,3.885,3.865,3.865,1290.0
2017-01-04,3.875,3.885,3.875,3.885,1800.0
2017-01-05,3.89,3.93,3.89,3.915,6067.0
2017-01-06,3.89,3.915,3.89,3.89,408.0
2017-01-09,3.89,3.89,3.865,3.865,600.0
2017-01-10,3.89,3.89,3.865,3.87,3782.0
2017-01-11,3.86,3.88,3.86,3.88,3900.0
2017-01-12,3.915,3.92,3.915,3.92,555.0
2017-01-13,3.9,3.92,3.9,3.91,5384.0
2017-01-16,3.935,3.935,3.925,3.935,6905.0
2017-01-17,3.935,3.935,3.92,3.92,5000.0
2017-01-18,3.91,3.92,3.91,3.92,1625.0
2017-01-19,3.92,3.92,3.89,3.89,4900.0
2017-01-20,3.92,3.92,3.89,3.89,1000.0
2017-01-23,3.895,3.895,3.86,3.88,4374.0
2017-01-24,3.915,3.915,3.885,3.9,536.0
2017-01-25,3.93,3.93,3.895,3.9,5600.0
2017-01-26,3.91,3.91,3.9,3.9,2800.0
2017-01-27,3.87,3.88,3.85,3.875,30251.0
2017-01-30,3.86,3.86,3.78,3.785,4823.0
2017-01-31,3.805,3.805,3.795,3.795,460.0
2017-02-01,3.82,3.82,3.785,3.785,2500.0
2017-02-02,3.795,3.82,3.795,3.82,6404.0
2017-02-03,3.82,3.865,3.82,3.85,8590.0
2017-02-06,3.85,3.85,3.815,3.815,21327.0
2017-02-07,3.805,3.805,3.735,3.745,5597.0
2017-02-08,3.75,3.76,3.735,3.75,1100.0
2017-02-09,3.79,3.8,3.78,3.79,5588.0
2017-02-10,3.835,3.85,3.835,3.835,875.0
2017-02-13,3.845,3.845,3.825,3.84,5897.0
2017-02-14,3.815,3.825,3.805,3.825,4454.0
2017-02-15,3.825,3.83,3.82,3.825,1807.0
2017-02-16,3.835,3.835,3.785,3.785,2800.0
2017-02-17,3.77,3.77,3.76,3.76,2678.0
2017-02-21,3.8,3.83,3.8,3.81,5500.0
2017-02-22,3.795,3.795,3.76,3.785,2200.0
2017-02-23,3.775,3.775,3.76,3.77,6360.0
2017-02-24,3.73,3.73,3.7,3.705,4000.0
2017-02-27,3.705,3.705,3.705,3.705,0.0
2017-02-28,3.73,3.73,3.72,3.72,2500.0
2017-03-01,3.78,3.79,3.775,3.79,7300.0
2017-03-02,3.77,3.77,3.74,3.745,5844.0
2017-03-03,3.73,3.755,3.73,3.75,4754.0
2017-03-06,3.745,3.745,3.735,3.74,10400.0
2017-03-07,3.745,3.75,3.735,3.735,2313.0
2017-03-08,3.735,3.735,3.625,3.625,12896.0
2017-03-09,3.61,3.64,3.595,3.6,7294.0
2017-03-10,3.65,3.65,3.64,3.64,25200.0
2017-03-13,3.66,3.66,3.63,3.65,3291.0
2017-03-14,3.575,3.59,3.57,3.57,3775.0
2017-03-15,3.605,3.685,3.605,3.685,4700.0
2017-03-16,3.67,3.685,3.67,3.67,8000.0
2017-03-17,3.69,3.69,3.67,3.67,679.0
2017-03-20,3.665,3.665,3.665,3.665,5100.0
2017-03-21,3.66,3.665,3.645,3.66,4231.0
2017-03-22,3.65,3.655,3.635,3.655,6550.0
2017-03-23,3.645,3.655,3.645,3.65,282684.0
2017-03-24,3.67,3.67,3.64,3.64,3530.0
2017-03-27,3.605,3.645,3.605,3.645,1000.0
2017-03-28,3.66,3.71,3.655,3.71,4670.0
2017-03-29,3.715,3.715,3.715,3.715,900.0
2017-03-30,3.75,3.75,3.745,3.75,1875.0
2017-03-31,3.725,3.735,3.725,3.725,1600.0
2017-04-03,3.72,3.72,3.7,3.7,5220.0
2017-04-04,3.755,3.755,3.755,3.755,1540.0
2017-04-05,3.795,3.81,3.745,3.745,3354.0
2017-04-06,3.77,3.77,3.75,3.75,4840.0
2017-04-07,3.765,3.77,3.765,3.765,2150.0
2017-04-10,3.74,3.79,3.74,3.775,21900.0
2017-04-11,3.755,3.76,3.74,3.74,600.0
2017-04-12,3.79,3.79,3.755,3.755,1611.0
2017-04-13,3.765,3.765,3.7,3.7,2320.0
2017-04-17,3.705,3.71,3.705,3.71,5940.0
2017-04-18,3.71,3.715,3.67,3.67,1200.0
2017-04-19,3.675,3.675,3.595,3.6,8138.0
2017-04-20,3.64,3.645,3.625,3.635,2000.0
2017-04-21,3.62,3.635,3.62,3.62,305.0
2017-04-24,3.67,3.67,3.65,3.655,3350.0
2017-04-25,3.67,3.685,3.67,3.685,300.0
2017-04-26,3.635,3.705,3.635,3.67,6752.0
2017-04-27,3.615,3.615,3.59,3.61,2035.0
2017-04-28,3.63,3.63,3.62,3.62,700.0
2017-05-01,3.62,3.625,3.62,3.625,2800.0
2017-05-02,3.605,3.615,3.595,3.595,7405.0
2017-05-03,3.595,3.6,3.595,3.6,1400.0
2017-05-04,3.53,3.53,3.51,3.51,5700.0
2017-05-05,3.56,3.565,3.56,3.565,352.0
2017-05-08,3.575,3.59,3.575,3.59,2030.0
2017-05-09,3.6,3.6,3.57,3.59,2051.0
2017-05-10,3.615,3.645,3.615,3.645,900.0
2017-05-11,3.63,3.635,3.615,3.62,5750.0
2017-05-12,3.64,3.645,3.62,3.62,700.0
2017-05-15,3.685,3.705,3.68,3.69,2785.0
2017-05-16,3.675,3.675,3.675,3.675,500.0
2017-05-17,3.665,3.67,3.665,3.665,2377.0
2017-05-18,3.6,3.61,3.595,3.61,2375.0
2017-05-19,3.665,3.67,3.665,3.665,800.0
2017-05-23,3.66,3.66,3.635,3.64,4567.0
2017-05-24,3.645,3.645,3.625,3.645,422.0
2017-05-25,3.62,3.62,3.59,3.59,2600.0
2017-05-26,3.59,3.595,3.58,3.59,1213.0
2017-05-29,3.605,3.605,3.605,3.605,1200.0
2017-05-30,3.56,3.56,3.56,3.56,4200.0
2017-05-31,3.555,3.555,3.525,3.525,10620.0
2017-06-01,3.54,3.555,3.54,3.555,1900.0
2017-06-02,3.52,3.555,3.52,3.555,1.0
2017-06-05,3.53,3.53,3.53,3.53,1000.0
2017-06-06,3.53,3.53,3.53,3.53,0.0
2017-06-07,3.555,3.555,3.485,3.485,2403.0
2017-06-08,3.47,3.485,3.47,3.47,2300.0
2017-06-09,3.49,3.53,3.49,3.49,1600.0
2017-06-12,3.545,3.545,3.545,3.545,100.0
2017-06-13,3.545,3.555,3.545,3.555,7700.0
2017-06-14,3.555,3.555,3.555,3.555,0.0
2017-06-15,3.46,3.46,3.46,3.46,200.0
2017-06-16,3.46,3.485,3.46,3.475,9500.0
2017-06-19,3.505,3.515,3.5,3.5,6875.0
2017-06-20,3.46,3.46,3.43,3.43,1400.0
2017-06-21,3.43,3.43,3.39,3.4,23598.0
2017-06-22,3.42,3.42,3.42,3.42,26700.0
2017-06-23,3.41,3.41,3.4,3.41,11750.0
2017-06-26,3.42,3.42,3.41,3.41,2213.0
2017-06-27,3.425,3.43,3.405,3.415,874.0
2017-06-28,3.42,3.43,3.42,3.43,1400.0
2017-06-29,3.43,3.435,3.43,3.435,1400.0
2017-06-30,3.445,3.445,3.42,3.435,2126.0
2017-07-04,3.44,3.48,3.44,3.48,1300.0
2017-07-05,3.46,3.46,3.425,3.425,1300.0
2017-07-06,3.425,3.425,3.39,3.39,4408.0
2017-07-07,3.37,3.39,3.345,3.39,849.0
2017-07-10,3.375,3.39,3.355,3.385,4219.0
2017-07-11,3.38,3.405,3.38,3.405,4745.0
2017-07-12,3.435,3.435,3.425,3.435,3550.0
2017-07-13,3.43,3.43,3.425,3.425,803.0
2017-07-14,3.455,3.475,3.455,3.46,6601.0
2017-07-17,3.47,3.47,3.465,3.47,2505.0
2017-07-18,3.46,3.46,3.45,3.45,2800.0
2017-07-19,3.44,3.49,3.44,3.49,7292.0
2017-07-20,3.505,3.505,3.49,3.495,3788.0
2017-07-21,3.445,3.445,3.445,3.445,250.0
2017-07-24,3.445,3.445,3.44,3.44,5000.0
2017-07-25,3.49,3.49,3.48,3.485,4652.0
2017-07-26,3.495,3.52,3.49,3.5,13340.0
2017-07-27,3.49,3.5,3.49,3.5,4225.0
2017-07-28,3.53,3.535,3.53,3.53,584.0
2017-07-31,3.525,3.53,3.52,3.52,4975.0
2017-08-01,3.54,3.54,3.52,3.53,4300.0
2017-08-02,3.505,3.53,3.505,3.53,3.0
2017-08-03,3.485,3.485,3.485,3.485,1200.0
2017-08-04,3.465,3.47,3.46,3.46,2500.0
2017-08-08,3.44,3.485,3.44,3.46,7228.0
2017-08-09,3.455,3.455,3.455,3.455,350.0
2017-08-10,3.455,3.455,3.41,3.41,2400.0
2017-08-11,3.395,3.4,3.395,3.4,800.0
2017-08-14,3.41,3.415,3.405,3.405,2807.0
2017-08-15,3.36,3.405,3.36,3.405,6.0
2017-08-16,3.34,3.34,3.34,3.34,1700.0
2017-08-17,3.31,3.34,3.31,3.34,600.0
2017-08-18,3.3,3.345,3.3,3.345,13427.0
2017-08-21,3.33,3.33,3.33,3.33,1800.0
2017-08-22,3.355,3.355,3.345,3.345,1800.0
2017-08-23,3.345,3.375,3.345,3.375,1100.0
2017-08-24,3.365,3.385,3.365,3.385,411.0
2017-08-25,3.385,3.385,3.385,3.385,0.0
2017-08-28,3.385,3.385,3.385,3.385,0.0
2017-08-29,3.37,3.37,3.37,3.37,1800.0
2017-08-30,3.365,3.365,3.365,3.365,300.0
2017-08-31,3.365,3.365,3.365,3.365,0.0
2017-09-01,3.365,3.365,3.365,3.365,0.0
2017-09-05,3.42,3.42,3.42,3.42,2250.0
2017-09-06,3.475,3.475,3.475,3.475,800.0
2017-09-07,3.46,3.475,3.46,3.47,4350.0
2017-09-08,3.45,3.45,3.415,3.425,5451.0
2017-09-11,3.425,3.425,3.425,3.425,0.0
2017-09-12,3.47,3.47,3.465,3.465,8400.0
2017-09-13,3.49,3.5,3.49,3.49,17500.0
2017-09-14,3.51,3.51,3.51,3.51,2150.0
2017-09-15,3.515,3.525,3.515,3.525,5609.0
2017-09-18,3.525,3.53,3.505,3.53,28450.0
2017-09-19,3.52,3.53,3.52,3.53,1600.0
2017-09-20,3.545,3.57,3.545,3.565,2800.0
2017-09-21,3.575,3.595,3.575,3.59,3604.0
2017-09-22,3.59,3.59,3.59,3.59,0.0
2017-09-25,3.62,3.635,3.615,3.625,33000.0
2017-09-26,3.635,3.64,3.635,3.635,1800.0
2017-09-27,3.625,3.63,3.62,3.63,39000.0
2017-09-28,3.63,3.65,3.63,3.65,5400.0
2017-09-29,3.635,3.65,3.635,3.65,3000.0
2017-10-02,3.62,3.635,3.62,3.62,1900.0
2017-10-03,3.665,3.67,3.665,3.67,3800.0
2017-10-04,3.675,3.675,3.665,3.665,1289.0
2017-10-05,3.685,3.685,3.675,3.675,1300.0
2017-10-06,3.645,3.645,3.635,3.645,3003.0
2017-10-10,3.68,3.69,3.675,3.675,2100.0
2017-10-11,3.68,3.685,3.68,3.68,1170.0
2017-10-12,3.68,3.68,3.68,3.68,0.0
2017-10-13,3.68,3.68,3.675,3.675,5600.0
2017-10-16,3.66,3.68,3.66,3.68,14100.0
2017-10-17,3.68,3.68,3.665,3.665,2700.0
2017-10-18,3.66,3.665,3.66,3.665,1300.0
2017-10-19,3.665,3.665,3.665,3.665,2614.0
2017-10-20,3.65,3.665,3.65,3.665,1400.0
2017-10-23,3.665,3.665,3.645,3.645,1550.0
2017-10-24,3.665,3.665,3.65,3.665,2800.0
2017-10-25,3.66,3.66,3.625,3.64,13667.0
2017-10-26,3.655,3.665,3.645,3.65,4025.0
2017-10-27,3.65,3.68,3.65,3.67,5106.0
2017-10-30,3.715,3.715,3.705,3.705,6455.0
2017-10-31,3.72,3.725,3.715,3.725,1540.0
2017-11-01,3.75,3.75,3.75,3.75,1700.0
2017-11-02,3.745,3.76,3.745,3.76,1127.0
2017-11-03,3.775,3.775,3.775,3.775,500.0
2017-11-06,3.82,3.865,3.82,3.85,8150.0
2017-11-07,3.85,3.85,3.845,3.845,900.0
2017-11-08,3.865,3.865,3.82,3.83,8105.0
2017-11-09,3.85,3.855,3.84,3.855,2500.0
2017-11-10,3.84,3.845,3.815,3.835,4305.0
2017-11-13,3.815,3.815,3.805,3.815,1063.0
2017-11-14,3.795,3.795,3.76,3.76,300.0
2017-11-15,3.705,3.715,3.695,3.715,8205.0
2017-11-16,3.715,3.715,3.715,3.715,0.0
2017-11-17,3.705,3.715,3.705,3.715,2400.0
2017-11-20,3.705,3.71,3.705,3.71,1000.0
2017-11-21,3.72,3.72,3.715,3.715,1700.0
2017-11-22,3.75,3.75,3.745,3.75,1300.0
2017-11-23,3.775,3.775,3.75,3.75,300.0
2017-11-24,3.775,3.775,3.76,3.765,8130.0
2017-11-27,3.72,3.725,3.715,3.715,1351.0
2017-11-28,3.725,3.74,3.725,3.74,1970.0
2017-11-29,3.725,3.73,3.725,3.73,2950.0
2017-11-30,3.78,3.78,3.74,3.76,15070.0
2017-12-01,3.785,3.785,3.77,3.77,745.0
2017-12-04,3.8,3.805,3.785,3.785,9980.0
2017-12-05,3.77,3.78,3.755,3.78,3600.0
2017-12-06,3.725,3.725,3.715,3.715,4200.0
2017-12-07,3.705,3.715,3.705,3.705,1400.0
2017-12-08,3.73,3.755,3.73,3.755,8820.0
2017-12-11,3.775,3.795,3.775,3.775,9300.0
2017-12-12,3.78,3.8,3.78,3.8,2700.0
2017-12-13,3.8,3.8,3.79,3.8,3410.0
2017-12-14,3.805,3.805,3.785,3.79,7700.0
2017-12-15,3.78,3.785,3.755,3.755,25970.0
2017-12-18,3.805,3.81,3.805,3.805,10551.0
2017-12-19,3.815,3.815,3.815,3.815,1850.0
2017-12-20,3.84,3.865,3.84,3.865,20960.0
2017-12-21,3.91,3.925,3.91,3.925,10300.0
2017-12-22,3.91,3.94,3.91,3.94,6200.0
2017-12-27,3.945,3.955,3.945,3.955,2050.0
2017-12-28,3.95,3.95,3.945,3.95,2818.0
2017-12-29,3.945,3.955,3.94,3.945,5962.0
2018-01-02,3.955,4.005,3.955,4.005,9450.0
2018-01-03,4.01,4.01,4.01,4.01,150.0
2018-01-04,4.075,4.08,4.06,4.075,4199.0
2018-01-05,4.085,4.085,4.055,4.06,5386.0
2018-01-08,4.05,4.09,4.05,4.09,4683.0
2018-01-09,4.06,4.09,4.06,4.08,8200.0
2018-01-10,4.08,4.1,4.075,4.08,13351.0
2018-01-11,4.12,4.165,4.12,4.155,13160.0
2018-01-12,4.17,4.2,4.17,4.195,12499.0
2018-01-15,4.275,4.285,4.16,4.16,6140.0
2018-01-16,4.19,4.19,4.14,4.14,8308.0
2018-01-17,4.155,4.175,4.135,4.165,5895.0
2018-01-18,4.165,4.165,4.15,4.16,3600.0
2018-01-19,4.12,4.155,4.12,4.15,22260.0
2018-01-22,4.14,4.21,4.14,4.21,6085.0
2018-01-23,4.2,4.225,4.2,4.225,11317.0
2018-01-24,4.275,4.29,4.26,4.29,31350.0
2018-01-25,4.295,4.315,4.27,4.27,7565.0
2018-01-26,4.29,4.31,4.29,4.31,362100.0
2018-01-29,4.295,4.3,4.275,4.275,2825.0
2018-01-30,4.245,4.245,4.175,4.185,12653.0
2018-01-31,4.23,4.23,4.18,4.2,14503.0
2018-02-01,4.225,4.24,4.22,4.24,1540.0
2018-02-02,4.15,4.15,4.105,4.105,4700.0
2018-02-05,4.075,4.095,3.96,3.965,27736.0
2018-02-06,3.925,4.02,3.925,4.02,6200.0
2018-02-07,3.975,3.975,3.94,3.94,10327.0
2018-02-08,3.87,3.87,3.87,3.87,870.0
2018-02-09,3.79,3.795,3.68,3.755,33800.0
2018-02-12,3.81,3.88,3.81,3.87,6226.0
2018-02-13,3.87,3.87,3.87,3.87,0.0
2018-02-14,3.84,3.945,3.84,3.945,900.0
2018-02-15,3.89,3.94,3.89,3.94,1700.0
2018-02-16,3.945,3.965,3.925,3.95,8310.0
2018-02-20,3.965,3.97,3.95,3.95,326.0
2018-02-21,3.96,3.965,3.95,3.95,1800.0
2018-02-22,3.96,3.97,3.96,3.96,2660.0
2018-02-23,4.0,4.0,3.985,4.0,7100.0
2018-02-26,4.05,4.065,4.04,4.065,7550.0
2018-02-27,4.045,4.065,4.02,4.065,372.0
2018-02-28,4.005,4.005,4.005,4.005,100.0
2018-03-01,3.905,3.94,3.895,3.915,4400.0
2018-03-02,3.835,3.86,3.835,3.86,2581.0
2018-03-05,3.895,3.95,3.89,3.95,4241.0
2018-03-06,3.96,3.975,3.955,3.955,2787.0
2018-03-07,3.9,3.9,3.895,3.9,747.0
2018-03-08,3.895,3.905,3.895,3.905,3893.0
2018-03-09,3.96,3.98,3.96,3.98,6648.0
2018-03-12,3.94,3.97,3.94,3.965,1230.0
2018-03-13,3.97,4.005,3.97,3.98,1200.0
2018-03-14,3.965,3.97,3.945,3.95,2471.0
2018-03-15,3.945,3.945,3.905,3.905,15316.0
2018-03-16,3.96,3.96,3.905,3.905,300.0
2018-03-19,3.895,3.895,3.875,3.88,922.0
2018-03-20,3.955,3.955,3.88,3.88,573.0
2018-03-21,3.95,4.065,3.95,4.035,29575.0
2018-03-22,4.01,4.01,3.985,3.985,8130.0
2018-03-23,4.005,4.035,4.005,4.03,7845.0
2018-03-26,4.04,4.05,4.04,4.05,5200.0
2018-03-27,4.095,4.095,4.095,4.095,500.0
2018-03-28,3.99,3.99,3.97,3.97,3360.0
2018-03-29,4.0,4.01,4.0,4.005,2938.0
2018-04-02,4.04,4.04,3.885,3.895,7752.0
2018-04-03,3.985,3.985,3.985,3.985,2000.0
2018-04-04,3.95,3.965,3.95,3.96,774.0
2018-04-05,4.05,4.075,4.045,4.075,1900.0
2018-04-06,4.04,4.04,3.97,4.0,8400.0
2018-04-09,4.05,4.05,4.0,4.0,325.0
2018-04-10,4.07,4.145,4.07,4.135,13305.0
2018-04-11,4.165,4.18,4.165,4.18,6333.0
2018-04-12,4.215,4.215,4.185,4.205,3850.0
2018-04-13,4.21,4.22,4.21,4.22,1266.0
2018-04-16,4.235,4.235,4.235,4.235,400.0
2018-04-17,4.235,4.255,4.235,4.25,10836.0
2018-04-18,4.295,4.31,4.25,4.25,20100.0
2018-04-19,4.34,4.34,4.315,4.32,11725.0
2018-04-20,4.305,4.325,4.305,4.31,3885.0
2018-04-23,4.305,4.325,4.285,4.32,60400.0
2018-04-24,4.35,4.37,4.31,4.31,5740.0
2018-04-25,4.28,4.305,4.28,4.305,9101.0
2018-04-26,4.335,4.36,4.335,4.36,5300.0
2018-04-27,4.345,4.355,4.345,4.35,2507.0
2018-04-30,4.31,4.385,4.31,4.36,12452.0
2018-05-01,4.305,4.32,4.3,4.32,5104.0
2018-05-02,4.33,4.35,4.33,4.33,11000.0
2018-05-03,4.285,4.32,4.25,4.315,4865.0
2018-05-04,4.295,4.34,4.295,4.335,3210.0
2018-05-07,4.4,4.405,4.34,4.34,5208.0
2018-05-08,4.33,4.34,4.27,4.295,877.0
2018-05-09,4.42,4.49,4.42,4.47,12250.0
2018-05-10,4.5,4.525,4.5,4.51,9070.0
2018-05-11,4.545,4.545,4.515,4.515,3411.0
2018-05-14,4.555,4.57,4.55,4.55,9246.0
2018-05-15,4.56,4.56,4.505,4.555,13150.0
2018-05-16,4.56,4.575,4.545,4.57,10823.0
2018-05-17,4.595,4.625,4.595,4.6,263722.0
2018-05-18,4.59,4.605,4.59,4.6,5230.0
2018-05-22,4.62,4.635,4.565,4.565,17078.0
2018-05-23,4.495,4.495,4.44,4.475,9100.0
2018-05-24,4.395,4.41,4.365,4.375,27958.0
2018-05-25,4.315,4.315,4.25,4.26,28454.0
2018-05-28,4.29,4.315,4.26,4.31,4015.0
2018-05-29,4.255,4.255,4.22,4.24,7585.0
2018-05-30,4.39,4.39,4.37,4.37,2900.0
2018-05-31,4.36,4.385,4.36,4.375,20791.0
2018-06-01,4.37,4.395,4.335,4.335,8857.0
2018-06-04,4.315,4.315,4.315,4.315,0.0
2018-06-05,4.31,4.31,4.31,4.31,100.0
2018-06-06,4.325,4.325,4.31,4.325,8526.0
2018-06-07,4.38,4.4,4.37,4.4,5823.0
2018-06-08,4.365,4.4,4.365,4.4,50.0
2018-06-11,4.365,4.4,4.365,4.4,4400.0
2018-06-12,4.395,4.395,4.36,4.37,11335.0
2018-06-13,4.335,4.355,4.32,4.32,4507.0
2018-06-14,4.39,4.39,4.305,4.305,4178.0
2018-06-15,4.265,4.265,4.2,4.21,14964.0
2018-06-18,4.225,4.245,4.225,4.235,14256.0
2018-06-19,4.16,4.21,4.155,4.2,9200.0
2018-06-20,4.235,4.235,4.215,4.23,10385.0
2018-06-21,4.185,4.185,4.16,4.18,27201.0
2018-06-22,4.275,4.29,4.27,4.27,4300.0
2018-06-25,4.21,4.21,4.185,4.2,3037.0
2018-06-26,4.19,4.255,4.19,4.255,2300.0
2018-06-27,4.34,4.355,4.29,4.315,9389.0
2018-06-28,4.315,4.325,4.31,4.32,6520.0
2018-06-29,4.31,4.37,4.31,4.335,14875.0
2018-07-03,4.335,4.37,4.26,4.275,50036.0
2018-07-04,4.325,4.335,4.29,4.335,4307.0
2018-07-05,4.365,4.365,4.265,4.27,36000.0
2018-07-06,4.27,4.31,4.27,4.3,23050.0
2018-07-09,4.35,4.37,4.34,4.37,11900.0
2018-07-10,4.43,4.43,4.385,4.4,55781.0
2018-07-11,4.37,4.37,4.26,4.275,49336.0
2018-07-12,4.32,4.325,4.3,4.32,11761.0
2018-07-13,4.345,4.365,4.32,4.335,33250.0
2018-07-16,4.3,4.3,4.25,4.28,21960.0
2018-07-17,4.25,4.295,4.235,4.275,12111.0
2018-07-18,4.27,4.275,4.265,4.275,11000.0
2018-07-19,4.265,4.27,4.255,4.27,4750.0
2018-07-20,4.27,4.295,4.265,4.295,14675.0
2018-07-23,4.3,4.33,4.275,4.28,11085.0
2018-07-24,4.325,4.37,4.325,4.345,15000.0
2018-07-25,4.325,4.4,4.325,4.395,7300.0
2018-07-26,4.385,4.385,4.365,4.37,7558.0
2018-07-27,4.4,4.4,4.36,4.375,9035.0
2018-07-30,4.435,4.435,4.405,4.415,17800.0
2018-07-31,4.45,4.45,4.4,4.415,13300.0
2018-08-01,4.39,4.39,4.325,4.345,11150.0
2018-08-02,4.275,4.345,4.275,4.34,14605.0
2018-08-03,4.32,4.33,4.32,4.33,4000.0
2018-08-07,4.395,4.41,4.36,4.36,7980.0
2018-08-08,4.35,4.355,4.32,4.34,8000.0
2018-08-09,4.315,4.35,4.315,4.335,6700.0
2018-08-10,4.295,4.295,4.28,4.285,1500.0
2018-08-13,4.295,4.295,4.24,4.24,900.0
2018-08-14,4.29,4.29,4.28,4.28,1500.0
2018-08-15,4.235,4.235,4.11,4.12,15305.0
2018-08-16,4.135,4.155,4.135,4.14,15100.0
2018-08-17,4.16,4.16,4.115,4.115,9589.0
2018-08-20,4.135,4.175,4.135,4.16,8636.0
2018-08-21,4.195,4.21,4.175,4.19,5009.0
2018-08-22,4.215,4.235,4.215,4.225,15700.0
2018-08-23,4.235,4.235,4.2,4.21,8015.0
2018-08-24,4.24,4.27,4.24,4.255,6300.0
2018-08-27,4.28,4.3,4.28,4.295,7290.0
2018-08-28,4.33,4.33,4.265,4.28,2200.0
2018-08-29,4.32,4.34,4.31,4.325,4500.0
2018-08-30,4.32,4.32,4.26,4.29,5507.0
2018-08-31,4.255,4.27,4.255,4.27,1800.0
2018-09-04,4.27,4.275,4.24,4.24,7930.0
2018-09-05,4.195,4.225,4.195,4.225,4500.0
2018-09-06,4.22,4.22,4.16,4.175,25555.0
2018-09-07,4.17,4.18,4.14,4.155,34804.0
2018-09-10,4.17,4.195,4.17,4.175,4080.0
2018-09-11,4.21,4.23,4.21,4.225,7307.0
2018-09-12,4.25,4.26,4.24,4.245,6668.0
2018-09-13,4.25,4.26,4.21,4.25,101950.0
2018-09-14,4.24,4.265,4.24,4.25,1800.0
2018-09-17,4.255,4.285,4.255,4.28,7600.0
2018-09-18,4.31,4.355,4.31,4.355,8818.0
2018-09-19,4.385,4.39,4.38,4.38,4400.0
2018-09-20,4.37,4.37,4.345,4.36,3500.0
2018-09-21,4.375,4.38,4.35,4.37,10600.0
2018-09-24,4.395,4.45,4.395,4.43,8208.0
2018-09-25,4.49,4.505,4.49,4.495,4900.0
2018-09-26,4.49,4.505,4.49,4.49,11083.0
2018-09-27,4.49,4.52,4.49,4.505,5300.0
2018-09-28,4.515,4.555,4.51,4.52,185745.0
2018-10-01,4.525,4.58,4.525,4.57,4403.0
2018-10-02,4.58,4.58,4.545,4.565,5358.0
2018-10-03,4.6,4.6,4.57,4.575,6050.0
2018-10-04,4.56,4.56,4.505,4.52,12525.0
2018-10-05,4.54,4.54,4.5,4.5,4237.0
2018-10-09,4.555,4.575,4.52,4.565,7250.0
2018-10-10,4.575,4.575,4.435,4.435,6714.0
2018-10-11,4.44,4.44,4.33,4.34,15214.0
2018-10-12,4.38,4.395,4.345,4.355,6121.0
2018-10-15,4.37,4.39,4.355,4.37,141957.0
2018-10-16,4.395,4.415,4.395,4.41,2369.0
2018-10-17,4.4,4.4,4.365,4.37,8248.0
2018-10-18,4.345,4.355,4.31,4.31,13654.0
2018-10-19,4.345,4.375,4.32,4.34,20425.0
2018-10-22,4.33,4.33,4.31,4.325,5916.0
2018-10-23,4.215,4.22,4.165,4.215,21690.0
2018-10-24,4.18,4.18,4.06,4.065,12205.0
2018-10-25,4.11,4.145,4.09,4.13,30912.0
2018-10-26,4.05,4.15,4.04,4.15,17191.0
2018-10-29,4.17,4.17,4.04,4.04,15401.0
2018-10-30,4.03,4.115,4.03,4.115,8050.0
2018-10-31,4.175,4.175,4.115,4.13,7200.0
2018-11-01,4.145,4.16,4.09,4.105,13968.0
2018-11-02,4.09,4.09,4.07,4.075,2900.0
2018-11-05,4.145,4.19,4.145,4.145,2241.0
2018-11-06,4.15,4.15,4.145,4.145,200.0
2018-11-07,4.255,4.255,4.23,4.23,3500.0
2018-11-08,4.22,4.22,4.15,4.15,7630.0
2018-11-09,4.07,4.13,4.07,4.13,4750.0
2018-11-12,4.13,4.13,4.085,4.085,908.0
2018-11-13,4.03,4.035,3.935,3.95,50596.0
2018-11-14,4.05,4.05,3.94,3.975,362092.0
2018-11-15,3.975,4.045,3.97,4.045,33810.0
2018-11-16,4.075,4.1,4.07,4.09,16504.0
2018-11-19,4.045,4.07,4.045,4.06,4190.0
2018-11-20,4.015,4.015,3.905,3.93,14312.0
2018-11-21,4.01,4.04,4.01,4.025,4400.0
2018-11-22,3.985,3.995,3.985,3.995,2400.0
2018-11-23,3.885,3.885,3.815,3.885,399847.0
2018-11-26,3.935,3.935,3.925,3.925,6000.0
2018-11-27,3.91,3.94,3.9,3.93,13900.0
2018-11-28,3.925,3.985,3.905,3.98,10300.0
2018-11-29,4.0,4.03,3.985,4.01,16045.0
2018-11-30,3.975,4.025,3.975,4.0,10381.0
2018-12-03,4.1,4.125,4.09,4.125,13050.0
2018-12-04,4.155,4.155,4.055,4.055,7278.0
2018-12-05,4.005,4.09,4.005,4.085,15575.0
2018-12-06,3.94,3.94,3.845,3.885,38802.0
2018-12-07,4.03,4.035,3.925,3.935,8400.0
2018-12-10,3.915,3.915,3.82,3.875,13857.0
2018-12-11,3.885,3.89,3.855,3.89,1600.0
2018-12-12,3.97,3.97,3.915,3.915,20800.0
2018-12-13,3.925,3.93,3.925,3.925,3500.0
2018-12-14,3.9,3.905,3.835,3.835,18827.0
2018-12-17,3.87,3.87,3.77,3.77,8440.0
2018-12-18,3.755,3.755,3.675,3.685,63340.0
2018-12-19,3.73,3.735,3.615,3.615,22193.0
2018-12-20,3.59,3.645,3.53,3.54,33200.0
2018-12-21,3.57,3.58,3.51,3.51,25093.0
2018-12-24,3.51,3.51,3.42,3.425,11224.0
2018-12-27,3.53,3.53,3.485,3.485,14726.0
2018-12-28,3.575,3.6,3.56,3.56,6730.0
2018-12-31,3.62,3.62,3.57,3.58,3954.0
2019-01-02,3.515,3.645,3.515,3.625,1748.0
2019-01-03,3.615,3.645,3.615,3.615,4900.0
2019-01-04,3.695,3.725,3.695,3.725,15530.0
2019-01-07,3.76,3.785,3.73,3.765,6291.0
2019-01-08,3.82,3.82,3.76,3.785,7200.0
2019-01-09,3.81,3.85,3.81,3.85,2800.0
2019-01-10,3.835,3.855,3.82,3.835,10775.0
2019-01-11,3.82,3.82,3.795,3.81,2174.0
2019-01-14,3.81,3.82,3.79,3.81,2339.0
2019-01-15,3.83,3.835,3.81,3.82,1897.0
2019-01-16,3.815,3.83,3.785,3.83,5303.0
2019-01-17,3.82,3.83,3.82,3.83,1200.0
2019-01-18,3.85,3.87,3.835,3.865,25998.0
2019-01-21,3.86,3.865,3.855,3.86,1700.0
2019-01-22,3.825,3.825,3.76,3.77,28755.0
2019-01-23,3.775,3.775,3.745,3.755,15011.0
2019-01-24,3.765,3.795,3.765,3.78,13065.0
2019-01-25,3.835,3.84,3.82,3.83,13830.0
2019-01-28,3.795,3.795,3.75,3.77,7050.0
2019-01-29,3.785,3.825,3.785,3.825,500.0
2019-01-30,3.835,3.865,3.835,3.865,6323.0
2019-01-31,3.91,3.91,3.88,3.88,16028.0
2019-02-01,3.91,3.95,3.91,3.935,10942.0
2019-02-04,3.935,3.95,3.92,3.95,7305.0
2019-02-05,3.96,3.98,3.955,3.965,14751.0
2019-02-06,3.925,3.93,3.925,3.925,4515.0
2019-02-07,3.915,3.915,3.835,3.84,6300.0
2019-02-08,3.86,3.86,3.785,3.795,975.0
2019-02-11,3.81,3.83,3.8,3.82,4205.0
2019-02-12,3.865,3.89,3.865,3.88,14240.0
2019-02-13,3.92,3.93,3.9,3.91,10049.0
2019-02-14,3.87,3.935,3.87,3.935,10329.0
2019-02-15,3.94,3.98,3.94,3.975,2961.0
2019-02-19,3.985,4.01,3.98,4.005,9898.0
2019-02-20,4.015,4.03,4.015,4.025,5800.0
2019-02-21,4.02,4.02,3.95,3.975,13801.0
2019-02-22,3.995,3.995,3.985,3.99,11279.0
2019-02-25,3.975,3.98,3.965,3.975,4301.0
2019-02-26,3.99,4.01,3.99,3.99,27100.0
2019-02-27,3.965,4.025,3.965,4.015,8257.0
2019-02-28,3.965,3.965,3.945,3.95,40975.0
2019-03-01,3.975,3.99,3.96,3.96,3100.0
2019-03-04,4.02,4.02,3.95,3.98,6137.0
2019-03-05,3.99,3.995,3.98,3.98,1500.0
2019-03-06,3.96,3.96,3.935,3.935,11525.0
2019-03-07,3.935,3.935,3.915,3.915,8070.0
2019-03-08,3.86,3.86,3.81,3.85,17729.0
2019-03-11,3.905,3.915,3.88,3.905,4479.0
2019-03-12,3.94,3.94,3.92,3.925,8325.0
2019-03-13,3.955,3.99,3.955,3.99,2800.0
2019-03-14,4.005,4.005,3.99,3.99,6900.0
2019-03-15,3.98,4.01,3.98,3.995,1179.0
2019-03-18,4.04,4.07,4.04,4.07,4208.0
2019-03-19,4.09,4.09,4.045,4.06,6000.0
2019-03-20,4.05,4.12,4.05,4.115,15874.0
2019-03-21,4.07,4.095,4.07,4.095,14370.0
2019-03-22,4.05,4.05,3.965,3.97,30327.0
2019-03-25,3.975,3.975,3.935,3.955,14994.0
2019-03-26,3.985,4.04,3.985,4.015,6063.0
2019-03-27,4.02,4.02,3.96,3.97,10857.0
2019-03-28,3.97,3.985,3.965,3.975,7293.0
2019-03-29,3.995,3.995,3.985,3.995,10312.0
2019-04-01,4.025,4.045,4.025,4.04,7199.0
2019-04-02,4.06,4.06,4.03,4.04,4000.0
2019-04-03,4.04,4.04,3.995,4.0,5577.0
2019-04-04,4.01,4.015,3.98,4.01,5086.0
2019-04-05,4.06,4.075,4.06,4.07,5302.0
2019-04-08,4.105,4.115,4.095,4.105,9500.0
2019-04-09,4.075,4.105,4.05,4.065,11566.0
2019-04-10,4.08,4.1,4.08,4.095,10629.0
2019-04-11,4.07,4.07,4.035,4.045,11080.0
2019-04-12,4.13,4.155,4.105,4.11,19902.0
2019-04-15,4.11,4.11,4.065,4.065,4640.0
2019-04-16,4.085,4.09,4.065,4.085,12601.0
2019-04-17,4.115,4.115,4.075,4.08,30512.0
2019-04-18,4.05,4.085,4.05,4.085,14820.0
2019-04-22,4.125,4.145,4.11,4.14,20512.0
2019-04-23,4.145,4.145,4.115,4.13,8200.0
2019-04-24,4.125,4.125,4.075,4.085,9220.0
2019-04-25,4.07,4.09,4.07,4.07,30901.0
2019-04-26,4.03,4.03,4.005,4.02,5400.0
2019-04-29,4.02,4.03,4.01,4.025,32410.0
2019-04-30,4.025,4.025,4.025,4.025,0.0
2019-05-01,4.04,4.04,3.965,3.965,24380.0
2019-05-02,3.96,3.965,3.92,3.925,15646.0
2019-05-03,3.965,3.98,3.965,3.975,5800.0
2019-05-06,3.935,3.965,3.925,3.96,4460.0
2019-05-07,3.91,3.91,3.88,3.91,10954.0
2019-05-08,3.915,3.945,3.915,3.945,5100.0
2019-05-09,3.895,3.915,3.88,3.915,12069.0
2019-05-10,3.9,3.905,3.87,3.905,2198.0
2019-05-13,3.885,3.885,3.855,3.855,3911.0
2019-05-14,3.88,3.91,3.88,3.9,16203.0
2019-05-15,3.89,3.9,3.875,3.9,3900.0
2019-05-16,3.935,3.94,3.915,3.92,3100.0
2019-05-17,3.895,3.915,3.88,3.89,14573.0
2019-05-21,3.92,3.925,3.91,3.92,8700.0
2019-05-22,3.905,3.92,3.88,3.88,4850.0
2019-05-23,3.845,3.845,3.765,3.785,26172.0
2019-05-24,3.875,3.875,3.795,3.82,35852.0
2019-05-27,3.835,3.87,3.835,3.85,5922.0
2019-05-28,3.805,3.81,3.78,3.785,11850.0
2019-05-29,3.75,3.755,3.72,3.755,4875.0
2019-05-30,3.745,3.75,3.73,3.73,2350.0
2019-05-31,3.715,3.715,3.66,3.69,18758.0
2019-06-03,3.7,3.745,3.7,3.73,4720.0
2019-06-04,3.725,3.755,3.72,3.755,7325.0
2019-06-05,3.695,3.7,3.69,3.695,7660.0
2019-06-06,3.745,3.765,3.725,3.755,4502.0
2019-06-07,3.79,3.805,3.77,3.795,6090.0
2019-06-10,3.82,3.82,3.785,3.805,4720.0
2019-06-11,3.805,3.835,3.805,3.81,17900.0
2019-06-12,3.785,3.785,3.745,3.745,7625.0
2019-06-13,3.82,3.82,3.76,3.77,16494.0
2019-06-14,3.76,3.77,3.755,3.76,10300.0
2019-06-17,3.76,3.77,3.745,3.765,17585.0
2019-06-18,3.785,3.84,3.785,3.83,20900.0
2019-06-19,3.82,3.845,3.82,3.84,17454.0
2019-06-20,3.87,3.915,3.87,3.915,22570.0
2019-06-21,3.955,3.955,3.915,3.92,34291.0
2019-06-24,3.875,3.92,3.87,3.91,59421.0
2019-06-25,3.885,3.895,3.87,3.87,6240.0
2019-06-26,3.895,3.955,3.895,3.945,3660.0
2019-06-27,3.93,3.93,3.88,3.885,8754.0
2019-06-28,3.93,3.93,3.88,3.885,17215.0
2019-07-02,3.86,3.9,3.85,3.86,22731.0
2019-07-03,3.86,3.885,3.85,3.87,6730.0
2019-07-04,3.875,3.9,3.855,3.885,14614.0
2019-07-05,3.86,3.87,3.855,3.865,5535.0
2019-07-08,3.87,3.87,3.85,3.87,2300.0
2019-07-09,3.84,3.85,3.825,3.85,4645.0
2019-07-10,3.87,3.91,3.87,3.91,8904.0
2019-07-11,3.925,3.93,3.905,3.93,31114.0
2019-07-12,3.96,3.96,3.93,3.945,8500.0
2019-07-15,3.975,3.975,3.91,3.91,62480.0
2019-07-16,3.885,3.885,3.85,3.865,6471.0
2019-07-17,3.845,3.86,3.84,3.84,23180.0
2019-07-18,3.805,3.865,3.805,3.81,4071.0
2019-07-19,3.87,3.87,3.825,3.865,15901.0
2019-07-22,3.88,3.88,3.84,3.845,13630.0
2019-07-23,3.85,3.87,3.85,3.87,11975.0
2019-07-24,3.87,3.875,3.84,3.85,19268.0
2019-07-25,3.85,3.85,3.8,3.81,33583.0
2019-07-26,3.79,3.81,3.79,3.805,20420.0
2019-07-29,3.78,3.795,3.765,3.765,11130.0
2019-07-30,3.81,3.815,3.765,3.795,24234.0
2019-07-31,3.775,3.81,3.765,3.775,27215.0
2019-08-01,3.775,3.775,3.685,3.695,17843.0
2019-08-02,3.705,3.705,3.625,3.66,20900.0
2019-08-06,3.66,3.665,3.515,3.55,22500.0
2019-08-07,3.545,3.545,3.47,3.505,8423.0
2019-08-08,3.53,3.575,3.53,3.57,16233.0
2019-08-09,3.6,3.6,3.55,3.57,7510.0
2019-08-12,3.545,3.545,3.49,3.505,15705.0
2019-08-13,3.465,3.56,3.465,3.545,14965.0
2019-08-14,3.495,3.495,3.43,3.435,30329.0
2019-08-15,3.405,3.43,3.39,3.42,12420.0
2019-08-16,3.42,3.455,3.41,3.44,20484.0
2019-08-19,3.54,3.54,3.46,3.495,3220.0
2019-08-20,3.54,3.54,3.46,3.47,22425.0
2019-08-21,3.5,3.505,3.49,3.495,5600.0
2019-08-22,3.47,3.49,3.465,3.465,16950.0
2019-08-23,3.47,3.47,3.385,3.385,18855.0
2019-08-26,3.405,3.405,3.385,3.39,3272.0
2019-08-27,3.385,3.395,3.365,3.38,13597.0
2019-08-28,3.465,3.465,3.4,3.415,11900.0
2019-08-29,3.42,3.455,3.42,3.445,35513.0
2019-08-30,3.48,3.48,3.445,3.455,11700.0
2019-09-03,3.44,3.45,3.42,3.45,34401.0
2019-09-04,3.485,3.515,3.485,3.51,6400.0
2019-09-05,3.55,3.565,3.55,3.555,9240.0
2019-09-06,3.565,3.57,3.545,3.555,5125.0
2019-09-09,3.625,3.625,3.595,3.615,124200.0
2019-09-10,3.655,3.69,3.64,3.64,13373.0
2019-09-11,3.705,3.705,3.645,3.645,11937.0
2019-09-12,3.64,3.67,3.625,3.655,23610.0
2019-09-13,3.675,3.675,3.665,3.67,8400.0
2019-09-16,3.86,3.86,3.77,3.8,70470.0
2019-09-17,3.815,3.815,3.72,3.73,28550.0
2019-09-18,3.725,3.73,3.695,3.705,36340.0
2019-09-19,3.74,3.74,3.72,3.72,39300.0
2019-09-20,3.75,3.755,3.72,3.72,33682.0
2019-09-23,3.725,3.725,3.705,3.71,15207.0
2019-09-24,3.68,3.68,3.645,3.675,17899.0
2019-09-25,3.63,3.65,3.63,3.65,5300.0
2019-09-26,3.665,3.665,3.615,3.615,7217.0
2019-09-27,3.62,3.645,3.62,3.62,4667.0
2019-09-30,3.64,3.64,3.6,3.6,52158.0
2019-10-01,3.64,3.64,3.54,3.55,22671.0
2019-10-02,3.53,3.53,3.47,3.47,19624.0
2019-10-03,3.46,3.505,3.445,3.5,16350.0
2019-10-04,3.48,3.495,3.48,3.495,6300.0
2019-10-07,3.53,3.53,3.495,3.495,6200.0
2019-10-08,3.49,3.49,3.445,3.445,1784.0
2019-10-09,3.44,3.49,3.44,3.485,15400.0
2019-10-10,3.5,3.515,3.5,3.515,1303.0
2019-10-11,3.545,3.59,3.545,3.585,13170.0
2019-10-15,3.56,3.57,3.54,3.56,3576.0
2019-10-16,3.545,3.545,3.525,3.525,13432.0
2019-10-17,3.525,3.535,3.525,3.525,6900.0
2019-10-18,3.535,3.535,3.495,3.495,12114.0
2019-10-21,3.505,3.545,3.505,3.545,4556.0
2019-10-22,3.57,3.605,3.57,3.595,6350.0
2019-10-23,3.605,3.625,3.6,3.615,5137.0
2019-10-24,3.635,3.635,3.605,3.615,7970.0
2019-10-25,3.63,3.65,3.63,3.64,11390.0
2019-10-28,3.67,3.675,3.63,3.63,8450.0
2019-10-29,3.6,3.635,3.6,3.63,5764.0
2019-10-30,3.595,3.595,3.555,3.575,3073.0
2019-10-31,3.535,3.545,3.525,3.54,10850.0
2019-11-01,3.595,3.625,3.595,3.62,10652.0
2019-11-04,3.68,3.705,3.67,3.69,30190.0
2019-11-05,3.71,3.725,3.705,3.705,13165.0
2019-11-06,3.665,3.665,3.66,3.66,2700.0
2019-11-07,3.72,3.72,3.68,3.71,4675.0
2019-11-08,3.685,3.71,3.665,3.695,37550.0
2019-11-11,3.695,3.695,3.65,3.68,26833.0
2019-11-12,3.675,3.675,3.63,3.63,15800.0
2019-11-13,3.625,3.625,3.605,3.605,18604.0
2019-11-14,3.635,3.635,3.585,3.595,19240.0
2019-11-15,3.65,3.65,3.625,3.63,22100.0
2019-11-18,3.63,3.63,3.585,3.595,8300.0
2019-11-19,3.6,3.6,3.55,3.55,14090.0
2019-11-20,3.58,3.6,3.555,3.58,25250.0
2019-11-21,3.595,3.615,3.595,3.605,10500.0
2019-11-22,3.63,3.635,3.6,3.615,11521.0
2019-11-25,3.625,3.63,3.615,3.625,20225.0
2019-11-26,3.64,3.64,3.555,3.58,48601.0
2019-11-27,3.605,3.605,3.56,3.585,35434.0
2019-11-28,3.58,3.605,3.57,3.605,17142.0
2019-11-29,3.56,3.56,3.535,3.555,27735.0
2019-12-02,3.56,3.56,3.535,3.535,11801.0
2019-12-03,3.515,3.515,3.47,3.485,36223.0
2019-12-04,3.535,3.56,3.535,3.545,31730.0
2019-12-05,3.56,3.56,3.525,3.53,23400.0
2019-12-06,3.57,3.605,3.555,3.6,44600.0
2019-12-09,3.59,3.605,3.585,3.595,20700.0
2019-12-10,3.59,3.6,3.58,3.59,17280.0
2019-12-11,3.6,3.605,3.585,3.6,46300.0
2019-12-12,3.595,3.665,3.595,3.665,90170.0
2019-12-13,3.665,3.69,3.64,3.64,15582.0
2019-12-16,3.685,3.69,3.64,3.685,5040.0
2019-12-17,3.715,3.72,3.68,3.69,15558.0
2019-12-18,3.73,3.735,3.725,3.735,8000.0
2019-12-19,3.735,3.74,3.73,3.735,17703.0
2019-12-20,3.73,3.75,3.73,3.74,8069.0
2019-12-23,3.74,3.785,3.74,3.785,18701.0
2019-12-24,3.81,3.81,3.785,3.79,48700.0
2019-12-27,3.81,3.835,3.8,3.81,33914.0
2019-12-30,3.82,3.82,3.795,3.795,17850.0
2019-12-31,3.76,3.81,3.76,3.8,20460.0
2020-01-02,3.82,3.85,3.82,3.835,14593.0
2020-01-03,3.915,3.915,3.865,3.875,10375.0
2020-01-06,3.905,3.95,3.905,3.935,44607.0
2020-01-07,3.93,3.93,3.89,3.91,13395.0
2020-01-08,3.92,3.92,3.86,3.865,50930.0
2020-01-09,3.89,3.9,3.835,3.9,14361.0
2020-01-10,3.9,3.9,3.865,3.865,19400.0
2020-01-13,3.84,3.865,3.84,3.865,1000.0
2020-01-14,3.875,3.875,3.83,3.84,22350.0
2020-01-15,3.86,3.86,3.825,3.835,7506.0
2020-01-16,3.875,3.88,3.85,3.855,4408.0
2020-01-17,3.875,3.875,3.825,3.84,8425.0
2020-01-20,3.81,3.88,3.81,3.865,37115.0
2020-01-21,3.81,3.81,3.75,3.775,21661.0
2020-01-22,3.79,3.79,3.735,3.735,26726.0
2020-01-23,3.71,3.715,3.67,3.71,26714.0
2020-01-24,3.68,3.69,3.665,3.68,14908.0
2020-01-27,3.62,3.62,3.56,3.575,36598.0
2020-01-28,3.59,3.62,3.59,3.6,43147.0
2020-01-29,3.625,3.625,3.56,3.56,39418.0
2020-01-30,3.55,3.55,3.48,3.545,28495.0
2020-01-31,3.485,3.485,3.43,3.435,44632.0
2020-02-03,3.415,3.445,3.4,3.405,125498.0
2020-02-04,3.43,3.495,3.43,3.44,72900.0
2020-02-05,3.52,3.555,3.51,3.54,45344.0
2020-02-06,3.555,3.555,3.525,3.525,21977.0
2020-02-07,3.495,3.51,3.46,3.47,5541.0
2020-02-10,3.465,3.465,3.43,3.44,40789.0
2020-02-11,3.485,3.515,3.48,3.5,18425.0
2020-02-12,3.55,3.565,3.535,3.56,72201.0
2020-02-13,3.535,3.535,3.51,3.515,7015.0
2020-02-14,3.515,3.515,3.495,3.51,54950.0
2020-02-18,3.495,3.5,3.46,3.48,94517.0
2020-02-19,3.535,3.545,3.51,3.54,54000.0
2020-02-20,3.545,3.545,3.505,3.505,12525.0
2020-02-21,3.485,3.485,3.46,3.475,33339.0
2020-02-24,3.4,3.4,3.31,3.34,63876.0
2020-02-25,3.32,3.32,3.185,3.21,44779.0
2020-02-26,3.23,3.24,3.15,3.155,30627.0
2020-02-27,3.06,3.115,3.005,3.11,22470.0
2020-02-28,2.965,3.02,2.89,3.02,70335.0
2020-03-02,3.115,3.115,3.01,3.115,50445.0
2020-03-03,3.14,3.14,3.02,3.075,27346.0
2020-03-04,3.07,3.09,3.07,3.09,8150.0
2020-03-05,3.035,3.05,3.005,3.035,40247.0
2020-03-06,2.965,2.965,2.805,2.805,40727.0
2020-03-09,2.41,2.41,2.225,2.255,198972.0
2020-03-10,2.395,2.4,2.235,2.365,111627.0
2020-03-11,2.28,2.28,2.155,2.185,76876.0
2020-03-12,2.08,2.08,1.915,1.92,60697.0
2020-03-13,1.98,2.075,1.895,2.075,41140.0
2020-03-16,1.93,1.94,1.78,1.785,50445.0
2020-03-17,1.915,1.915,1.745,1.81,20038.0
2020-03-18,1.71,1.71,1.51,1.6,62056.0
2020-03-19,1.67,1.73,1.56,1.695,57700.0
2020-03-20,1.83,1.83,1.67,1.71,55232.0
2020-03-23,1.82,1.82,1.67,1.72,44379.0
2020-03-24,1.915,1.92,1.835,1.905,114004.0
2020-03-25,2.015,2.075,1.935,2.03,102856.0
2020-03-26,2.06,2.11,2.01,2.03,152647.0
2020-03-27,1.965,1.98,1.94,1.96,37087.0
2020-03-30,1.99,2.01,1.925,1.99,31188.0
2020-03-31,2.095,2.115,2.035,2.075,93544.0
2020-04-01,2.035,2.035,1.98,2.03,31298.0
2020-04-02,2.125,2.25,2.11,2.19,43276.0
2020-04-03,2.22,2.22,2.12,2.165,12570.0
2020-04-06,2.225,2.225,2.16,2.225,17500.0
2020-04-07,2.29,2.325,2.215,2.22,39506.0
2020-04-08,2.25,2.315,2.22,2.315,57296.0
2020-04-09,2.34,2.405,2.225,2.29,51267.0
2020-04-13,2.37,2.37,2.24,2.28,40875.0
2020-04-14,2.26,2.3,2.225,2.255,456151.0
2020-04-15,2.175,2.175,2.1,2.155,111829.0
2020-04-16,2.115,2.125,2.075,2.09,61031.0
2020-04-17,2.145,2.21,2.11,2.21,42202.0
2020-04-20,2.125,2.195,2.1,2.14,103060.0
2020-04-21,2.085,2.11,2.045,2.095,50058.0
2020-04-22,2.185,2.195,2.16,2.185,58976.0
2020-04-23,2.235,2.27,2.205,2.22,69555.0
2020-04-24,2.25,2.25,2.165,2.21,41150.0
2020-04-27,2.195,2.25,2.155,2.25,52050.0
2020-04-28,2.25,2.305,2.25,2.29,137459.0
2020-04-29,2.38,2.415,2.37,2.4,72203.0
2020-04-30,2.405,2.405,2.31,2.345,34538.0
2020-05-01,2.31,2.315,2.21,2.225,86958.0
2020-05-04,2.195,2.25,2.185,2.25,27999.0
2020-05-05,2.37,2.37,2.28,2.3,35771.0
2020-05-06,2.305,2.305,2.235,2.235,12715.0
2020-05-07,2.32,2.32,2.275,2.28,15030.0
2020-05-08,2.335,2.37,2.305,2.35,87470.0
2020-05-11,2.35,2.35,2.32,2.32,10705.0
2020-05-12,2.345,2.345,2.305,2.305,90776.0
2020-05-13,2.27,2.27,2.195,2.215,28277.0
2020-05-14,2.155,2.215,2.13,2.21,31356.0
2020-05-15,2.225,2.245,2.21,2.225,32348.0
2020-05-19,2.34,2.38,2.255,2.34,103856.0
2020-05-20,2.4,2.4,2.37,2.4,20123.0
2020-05-21,2.415,2.415,2.34,2.375,41258.0
2020-05-22,2.345,2.345,2.31,2.34,12600.0
2020-05-25,2.345,2.41,2.335,2.41,28399.0
2020-05-26,2.43,2.43,2.37,2.375,31604.0
2020-05-27,2.405,2.44,2.365,2.39,22503.0
2020-05-28,2.43,2.43,2.37,2.37,25512.0
2020-05-29,2.365,2.365,2.315,2.34,30465.0
2020-06-01,2.37,2.41,2.335,2.405,34084.0
2020-06-02,2.45,2.465,2.445,2.46,20895.0
2020-06-03,2.505,2.545,2.505,2.545,16595.0
2020-06-04,2.53,2.6,2.485,2.53,60188.0
2020-06-05,2.67,2.7,2.635,2.685,65793.0
2020-06-08,2.795,2.795,2.7,2.765,53165.0
2020-06-09,2.695,2.71,2.64,2.695,54007.0
2020-06-10,2.69,2.69,2.605,2.62,47409.0
2020-06-11,2.485,2.53,2.41,2.42,148682.0
2020-06-12,2.5,2.515,2.42,2.475,40664.0
2020-06-15,2.4,2.48,2.39,2.47,15816.0
2020-06-16,2.525,2.59,2.5,2.525,83360.0
2020-06-17,2.545,2.545,2.485,2.495,20490.0
2020-06-18,2.485,2.505,2.47,2.495,97422.0
2020-06-19,2.525,2.57,2.475,2.485,160516.0
2020-06-22,2.455,2.495,2.455,2.48,10131.0
2020-06-23,2.54,2.54,2.49,2.505,68558.0
2020-06-24,2.485,2.485,2.385,2.4,38831.0
2020-06-25,2.395,2.44,2.395,2.435,14050.0
2020-06-26,2.435,2.435,2.36,2.36,10682.0
2020-06-29,2.36,2.41,2.36,2.41,5225.0
2020-06-30,2.36,2.42,2.36,2.4,30600.0
2020-07-02,2.46,2.46,2.42,2.435,10942.0
2020-07-03,2.41,2.45,2.41,2.435,5226.0
2020-07-06,2.475,2.505,2.46,2.485,21372.0
2020-07-07,2.465,2.465,2.42,2.42,20405.0
2020-07-08,2.42,2.44,2.41,2.44,5029.0
2020-07-09,2.45,2.45,2.35,2.35,15421.0
2020-07-10,2.325,2.38,2.325,2.38,8815.0
2020-07-13,2.395,2.41,2.38,2.385,7305.0
2020-07-14,2.385,2.45,2.355,2.45,9103.0
2020-07-15,2.49,2.49,2.43,2.455,10112.0
2020-07-16,2.455,2.465,2.425,2.43,21755.0
2020-07-17,2.46,2.46,2.42,2.425,83321.0
2020-07-20,2.425,2.44,2.395,2.44,89975.0
2020-07-21,2.48,2.51,2.465,2.485,28351.0
2020-07-22,2.465,2.475,2.45,2.475,4037.0
2020-07-23,2.46,2.465,2.435,2.46,49956.0
2020-07-24,2.465,2.465,2.45,2.455,3701.0
2020-07-27,2.475,2.475,2.45,2.46,45075.0
2020-07-28,2.455,2.455,2.425,2.425,51233.0
2020-07-29,2.45,2.46,2.435,2.46,18790.0
2020-07-30,2.41,2.41,2.35,2.38,85866.0
2020-07-31,2.36,2.36,2.32,2.33,30550.0
2020-08-04,2.355,2.41,2.325,2.405,25546.0
2020-08-05,2.455,2.46,2.43,2.46,73895.0
2020-08-06,2.46,2.46,2.42,2.435,19909.0
2020-08-07,2.405,2.41,2.375,2.395,13167.0
2020-08-10,2.435,2.455,2.43,2.455,7327.0
2020-08-11,2.49,2.505,2.455,2.455,44161.0
2020-08-12,2.505,2.505,2.48,2.49,32322.0
2020-08-13,2.465,2.485,2.455,2.46,10066.0
2020-08-14,2.44,2.45,2.43,2.43,25751.0
2020-08-17,2.465,2.465,2.42,2.43,2695.0
2020-08-18,2.44,2.44,2.42,2.425,14432.0
2020-08-19,2.425,2.43,2.41,2.41,20703.0
2020-08-20,2.38,2.38,2.355,2.375,20130.0
2020-08-21,2.35,2.355,2.34,2.35,36017.0
2020-08-24,2.395,2.41,2.395,2.405,83899.0
2020-08-25,2.425,2.425,2.385,2.4,20994.0
2020-08-26,2.4,2.4,2.355,2.37,79214.0
2020-08-27,2.37,2.37,2.33,2.355,36141.0
2020-08-28,2.375,2.395,2.36,2.385,58101.0
2020-08-31,2.395,2.395,2.35,2.36,69961.0
2020-09-01,2.35,2.36,2.345,2.345,36515.0
2020-09-02,2.35,2.35,2.325,2.33,54368.0
2020-09-03,2.33,2.35,2.305,2.315,59639.0
2020-09-04,2.345,2.345,2.275,2.32,21069.0
2020-09-08,2.275,2.275,2.215,2.245,88461.0
2020-09-09,2.275,2.275,2.26,2.27,16944.0
2020-09-10,2.28,2.28,2.21,2.21,72621.0
2020-09-11,2.195,2.225,2.195,2.215,28533.0
2020-09-14,2.235,2.235,2.19,2.22,50268.0
2020-09-15,2.235,2.24,2.215,2.215,87072.0
2020-09-16,2.225,2.265,2.215,2.265,36665.0
2020-09-17,2.26,2.265,2.225,2.265,47012.0
2020-09-18,2.26,2.26,2.21,2.235,66065.0
2020-09-21,2.21,2.215,2.135,2.16,179880.0
2020-09-22,2.185,2.185,2.14,2.145,31136.0
2020-09-23,2.155,2.155,2.08,2.08,83141.0
2020-09-24,2.055,2.1,2.035,2.065,61654.0
2020-09-25,2.06,2.065,2.03,2.065,47234.0
2020-09-28,2.105,2.11,2.08,2.085,18726.0
2020-09-29,2.085,2.085,2.015,2.04,28261.0
2020-09-30,2.075,2.075,2.03,2.045,101104.0
2020-10-01,2.04,2.08,1.99,2.035,226298.0
2020-10-02,1.97,2.02,1.94,2.005,147478.0
2020-10-05,2.02,2.075,2.02,2.075,47243.0
2020-10-06,2.1,2.105,2.055,2.06,37133.0
2020-10-07,2.075,2.08,2.04,2.08,41855.0
2020-10-08,2.085,2.275,2.085,2.11,282673.0
2020-10-09,2.135,2.145,2.1,2.105,33903.0
2020-10-13,2.105,2.105,2.075,2.085,3737.0
2020-10-14,2.075,2.09,2.065,2.065,22778.0
2020-10-15,2.02,2.055,2.01,2.055,23281.0
2020-10-16,2.055,2.055,2.02,2.03,23127.0
2020-10-19,2.055,2.055,2.01,2.01,33415.0
2020-10-20,2.03,2.035,2.005,2.03,37392.0
2020-10-21,2.02,2.02,1.985,1.995,53102.0
2020-10-22,1.985,2.035,1.97,2.035,33544.0
2020-10-23,2.065,2.065,2.035,2.04,40451.0
2020-10-26,2.03,2.03,1.985,1.99,40437.0
2020-10-27,1.99,1.99,1.96,1.97,58947.0
2020-10-28,1.915,1.92,1.875,1.88,79132.0
2020-10-29,1.87,1.92,1.845,1.92,59016.0
2020-10-30,1.92,1.925,1.89,1.925,30117.0
2020-11-02,1.97,2.01,1.94,1.99,61340.0
2020-11-03,2.005,2.02,1.99,2.01,42846.0
2020-11-04,2.005,2.055,1.99,2.02,25427.0
2020-11-05,2.04,2.045,2.005,2.03,13915.0
2020-11-06,2.03,2.035,1.985,2.01,31295.0
2020-11-09,2.225,2.255,2.18,2.215,17495.0
2020-11-10,2.275,2.28,2.23,2.275,42836.0
2020-11-11,2.295,2.295,2.275,2.275,35872.0
2020-11-12,2.265,2.265,2.225,2.225,16708.0
2020-11-13,2.225,2.275,2.215,2.265,20041.0
2020-11-16,2.345,2.365,2.32,2.345,28056.0
2020-11-17,2.35,2.385,2.34,2.35,85401.0
2020-11-18,2.385,2.41,2.34,2.36,14949.0
2020-11-19,2.36,2.365,2.335,2.35,16238.0
2020-11-20,2.35,2.37,2.35,2.365,9900.0
2020-11-23,2.395,2.46,2.395,2.46,32557.0
2020-11-24,2.53,2.575,2.53,2.575,41003.0
2020-11-25,2.57,2.57,2.535,2.55,41939.0
2020-11-26,2.51,2.555,2.5,2.505,125879.0
2020-11-27,2.51,2.555,2.5,2.525,29326.0
2020-11-30,2.49,2.49,2.38,2.475,111218.0
2020-12-01,2.455,2.455,2.395,2.44,30656.0
2020-12-02,2.42,2.49,2.405,2.465,45512.0
2020-12-03,2.485,2.49,2.46,2.475,18826.0
2020-12-04,2.525,2.56,2.525,2.555,25543.0
2020-12-07,2.55,2.55,2.52,2.545,42832.0
2020-12-08,2.5,2.56,2.5,2.505,45253.0
2020-12-09,2.535,2.545,2.485,2.525,33537.0
2020-12-10,2.525,2.6,2.51,2.575,43604.0
2020-12-11,2.56,2.56,2.525,2.555,18094.0
2020-12-14,2.6,2.6,2.505,2.56,43772.0
2020-12-15,2.51,2.56,2.505,2.545,127235.0
2020-12-16,2.55,2.665,2.525,2.62,100073.0
2020-12-17,2.57,2.575,2.53,2.575,112663.0
2020-12-18,2.55,2.55,2.52,2.53,56032.0
2020-12-21,2.465,2.465,2.415,2.455,49110.0
2020-12-22,2.46,2.485,2.43,2.44,75631.0
2020-12-23,2.475,2.49,2.445,2.49,369421.0
2020-12-24,2.485,2.485,2.455,2.46,7159.0
2020-12-29,2.46,2.49,2.455,2.475,429664.0
2020-12-30,2.49,2.505,2.475,2.485,17581.0
2020-12-31,2.485,2.49,2.46,2.46,3961.0
2021-01-04,2.505,2.505,2.435,2.435,32316.0
2021-01-05,2.5,2.6,2.48,2.585,80611.0
2021-01-06,2.6,2.665,2.595,2.64,125034.0
2021-01-07,2.66,2.675,2.64,2.66,38882.0
2021-01-08,2.705,2.705,2.665,2.69,29492.0
2021-01-11,2.635,2.685,2.615,2.685,17738.0
2021-01-12,2.725,2.765,2.7,2.765,65377.0
2021-01-13,2.765,2.765,2.73,2.74,18467.0
2021-01-14,2.75,2.8,2.74,2.795,10523.0
2021-01-15,2.77,2.77,2.685,2.705,82310.0
2021-01-18,2.71,2.725,2.665,2.725,53696.0
2021-01-19,2.745,2.775,2.725,2.765,36465.0
2021-01-20,2.79,2.79,2.73,2.765,27004.0
2021-01-21,2.77,2.77,2.68,2.69,42434.0
2021-01-22,2.645,2.655,2.615,2.645,58348.0
2021-01-25,2.62,2.62,2.575,2.59,40927.0
2021-01-26,2.64,2.655,2.555,2.565,23690.0
2021-01-27,2.555,2.6,2.51,2.525,80594.0
2021-01-28,2.535,2.575,2.535,2.57,22549.0
2021-01-29,2.545,2.555,2.465,2.465,266454.0
2021-02-01,2.49,2.52,2.465,2.485,20130.0
2021-02-02,2.585,2.585,2.49,2.52,86594.0
2021-02-03,2.525,2.59,2.5,2.59,37089.0
2021-02-04,2.59,2.59,2.55,2.57,14243.0
2021-02-05,2.6,2.63,2.595,2.61,14516.0
2021-02-08,2.63,2.7,2.615,2.7,21202.0
2021-02-09,2.685,2.685,2.645,2.665,12310.0
2021-02-10,2.675,2.685,2.64,2.675,28392.0
2021-02-11,2.685,2.685,2.635,2.645,16607.0
2021-02-12,2.645,2.7,2.615,2.695,8996.0
2021-02-16,2.74,2.795,2.74,2.775,154715.0
2021-02-17,2.81,2.83,2.775,2.82,34071.0
2021-02-18,2.82,2.82,2.755,2.77,16943.0
2021-02-19,2.755,2.785,2.745,2.77,22112.0
2021-02-22,2.785,2.855,2.77,2.83,56886.0
2021-02-23,2.88,2.89,2.815,2.88,56745.0
2021-02-24,2.88,2.97,2.875,2.95,83035.0
2021-02-25,2.97,2.995,2.91,2.93,22180.0
2021-02-26,2.89,2.89,2.815,2.84,45102.0
2021-03-01,2.9,2.91,2.855,2.86,17726.0
2021-03-02,2.845,2.9,2.845,2.865,12506.0
2021-03-03,2.865,2.945,2.865,2.92,23867.0
2021-03-04,2.955,3.01,2.92,2.975,33288.0
2021-03-05,3.015,3.08,2.995,3.065,42503.0
2021-03-08,3.085,3.085,3.03,3.045,42112.0
2021-03-09,3.04,3.06,2.985,2.985,86565.0
2021-03-10,3.03,3.06,2.99,3.06,33157.0
2021-03-11,3.095,3.105,3.065,3.065,14886.0
2021-03-12,3.065,3.1,3.06,3.075,27242.0
2021-03-15,3.085,3.095,3.04,3.065,11288.0
2021-03-16,3.055,3.055,3.0,3.02,48040.0
2021-03-17,3.02,3.06,3.0,3.045,20844.0
2021-03-18,3.055,3.055,2.95,2.95,45204.0
2021-03-19,2.95,2.985,2.925,2.975,19177.0
2021-03-22,2.97,2.975,2.93,2.945,30477.0
2021-03-23,2.905,2.92,2.855,2.865,125768.0
2021-03-24,2.92,2.96,2.905,2.925,12478.0
2021-03-25,2.875,2.895,2.815,2.895,22593.0
2021-03-26,2.925,2.965,2.925,2.965,10153.0
2021-03-29,2.945,2.965,2.915,2.965,56573.0
2021-03-30,2.955,2.955,2.925,2.945,5123.0
2021-03-31,2.955,2.955,2.92,2.925,17013.0
2021-04-01,2.955,2.96,2.915,2.96,23366.0
2021-04-05,2.965,2.965,2.88,2.895,48307.0
2021-04-06,2.935,2.96,2.9,2.9,78234.0
2021-04-07,2.92,2.925,2.9,2.92,13148.0
2021-04-08,2.905,2.905,2.865,2.88,31894.0
2021-04-09,2.88,2.88,2.845,2.845,30251.0
2021-04-12,2.885,2.895,2.84,2.84,35230.0
2021-04-13,2.86,2.875,2.84,2.855,18621.0
2021-04-14,2.86,2.96,2.86,2.935,40962.0
2021-04-15,2.955,2.955,2.915,2.935,47699.0
2021-04-16,2.945,2.955,2.895,2.895,26843.0
2021-04-19,2.92,2.935,2.895,2.925,26321.0
2021-04-20,2.925,2.925,2.825,2.845,44820.0
2021-04-21,2.825,2.88,2.815,2.88,35875.0
2021-04-22,2.885,2.885,2.835,2.845,11161.0
2021-04-23,2.84,2.875,2.835,2.875,31877.0
2021-04-26,2.865,2.895,2.845,2.875,25388.0
2021-04-27,2.895,2.905,2.88,2.895,37658.0
2021-04-28,2.92,2.985,2.905,2.975,75995.0
2021-04-29,2.995,3.02,2.96,2.98,62848.0
2021-04-30,2.945,2.96,2.905,2.905,37584.0
2021-05-03,2.915,2.965,2.915,2.955,135893.0
2021-05-04,2.985,2.985,2.935,2.955,21128.0
2021-05-05,3.02,3.05,2.98,3.04,78866.0
2021-05-06,3.045,3.045,3.0,3.045,26418.0
2021-05-07,3.045,3.12,3.02,3.105,34308.0
2021-05-10,3.125,3.16,3.12,3.125,42347.0
2021-05-11,3.06,3.07,3.025,3.05,44501.0
2021-05-12,3.06,3.12,3.04,3.06,91827.0
2021-05-13,3.04,3.06,2.995,3.025,324723.0
2021-05-14,3.07,3.125,3.045,3.12,39399.0
2021-05-17,3.11,3.165,3.1,3.165,100682.0
2021-05-18,3.18,3.185,3.125,3.125,40945.0
2021-05-19,3.07,3.07,3.025,3.06,83748.0
2021-05-20,3.06,3.06,3.005,3.06,29589.0
2021-05-21,3.085,3.085,3.03,3.03,40786.0
2021-05-25,3.07,3.07,3.01,3.025,65630.0
2021-05-26,3.025,3.05,3.02,3.05,58130.0
2021-05-27,3.03,3.065,3.025,3.05,55067.0
2021-05-28,3.065,3.085,3.05,3.08,41508.0
2021-05-31,3.13,3.13,3.065,3.11,115059.0
2021-06-01,3.15,3.19,3.125,3.19,51784.0
2021-06-02,3.2,3.265,3.185,3.26,84494.0
2021-06-03,3.245,3.28,3.225,3.28,50375.0
2021-06-04,3.285,3.285,3.245,3.28,133002.0
2021-06-07,3.28,3.285,3.26,3.28,165685.0
2021-06-08,3.27,3.29,3.23,3.29,68315.0
2021-06-09,3.29,3.305,3.27,3.27,71312.0
2021-06-10,3.29,3.32,3.26,3.27,78993.0
2021-06-11,3.31,3.31,3.265,3.28,27999.0
2021-06-14,3.31,3.325,3.27,3.29,104370.0
2021-06-15,3.3,3.325,3.29,3.325,101169.0
2021-06-16,3.33,3.33,3.285,3.305,72025.0
2021-06-17,3.27,3.31,3.185,3.21,402560.0
2021-06-18,3.16,3.17,3.125,3.13,86747.0
2021-06-21,3.125,3.26,3.125,3.25,28565.0
2021-06-22,3.26,3.275,3.225,3.27,90425.0
2021-06-23,3.305,3.335,3.27,3.27,70007.0
2021-06-24,3.27,3.32,3.27,3.32,86249.0
2021-06-25,3.335,3.345,3.315,3.335,87505.0
2021-06-28,3.335,3.335,3.25,3.26,60348.0
2021-06-29,3.27,3.28,3.23,3.24,82490.0
2021-06-30,3.265,3.285,3.245,3.27,59238.0
2021-07-02,3.285,3.32,3.28,3.315,31867.0
2021-07-05,3.325,3.355,3.29,3.345,36395.0
2021-07-06,3.32,3.32,3.225,3.24,94207.0
2021-07-07,3.23,3.24,3.155,3.185,221873.0
2021-07-08,3.13,3.185,3.125,3.155,100995.0
2021-07-09,3.195,3.195,3.165,3.195,70120.0
2021-07-12,3.185,3.21,3.155,3.195,30193.0
2021-07-13,3.225,3.25,3.155,3.185,294296.0
2021-07-14,3.22,3.225,3.115,3.115,47710.0
2021-07-15,3.095,3.11,3.04,3.05,100887.0
2021-07-16,3.08,3.09,2.965,2.965,160233.0
2021-07-19,2.955,2.955,2.85,2.88,140191.0
2021-07-20,2.85,2.92,2.835,2.905,114723.0
2021-07-21,2.96,3.005,2.925,2.995,101326.0
2021-07-22,3.005,3.015,2.96,2.98,147276.0
2021-07-23,3.0,3.0,2.945,2.965,75853.0
2021-07-26,2.985,3.04,2.965,3.03,66088.0
2021-07-27,3.015,3.015,2.975,2.995,80530.0
2021-07-28,2.995,3.04,2.98,3.035,67150.0
2021-07-29,3.05,3.07,3.035,3.05,136912.0
2021-07-30,3.07,3.08,2.995,3.0,88110.0
2021-08-03,2.995,3.055,2.96,3.055,84845.0
2021-08-04,3.03,3.035,2.98,2.985,83539.0
2021-08-05,3.02,3.055,3.0,3.025,121822.0
2021-08-06,3.055,3.055,3.02,3.04,52164.0
2021-08-09,3.02,3.02,2.98,3.015,99760.0
2021-08-10,3.02,3.05,3.0,3.05,79668.0
2021-08-11,3.05,3.075,3.025,3.07,53213.0
2021-08-12,3.08,3.08,3.05,3.07,80523.0
2021-08-13,3.075,3.075,3.035,3.035,53799.0
2021-08-16,3.005,3.005,2.965,2.98,103200.0
2021-08-17,2.975,3.005,2.945,2.965,79625.0
2021-08-18,2.975,2.985,2.925,2.925,95578.0
2021-08-19,2.865,2.87,2.815,2.85,206287.0
2021-08-20,2.83,2.86,2.81,2.855,55403.0
2021-08-23,2.925,2.945,2.9,2.945,100421.0
2021-08-24,2.975,2.985,2.945,2.985,83820.0
2021-08-25,2.98,3.005,2.97,3.0,94003.0
2021-08-26,2.985,3.0,2.965,2.975,71793.0
2021-08-27,2.985,3.045,2.975,3.04,73065.0
2021-08-30,3.05,3.05,3.015,3.02,66885.0
2021-08-31,3.015,3.02,2.985,3.005,44536.0
2021-09-01,3.015,3.015,2.975,2.985,88555.0
2021-09-02,3.04,3.07,3.005,3.05,153310.0
2021-09-03,3.06,3.07,3.025,3.035,114394.0
2021-09-07,3.035,3.06,3.02,3.03,101495.0
2021-09-08,3.04,3.04,2.985,2.985,94418.0
2021-09-09,2.985,3.005,2.955,2.985,77856.0
2021-09-10,2.995,3.02,2.985,2.985,84563.0
2021-09-13,3.035,3.07,3.015,3.06,99397.0
2021-09-14,3.075,3.09,3.03,3.03,55750.0
2021-09-15,3.07,3.13,3.07,3.13,63311.0
2021-09-16,3.13,3.13,3.09,3.115,90885.0
2021-09-17,3.135,3.135,3.06,3.075,141526.0
2021-09-20,3.02,3.03,2.955,2.98,174338.0
2021-09-21,3.04,3.05,2.995,3.03,103525.0
2021-09-22,3.06,3.12,3.06,3.095,104373.0
2021-09-23,3.135,3.175,3.1,3.175,181108.0
2021-09-24,3.17,3.195,3.15,3.19,69996.0
2021-09-27,3.29,3.29,3.265,3.29,152196.0
2021-09-28,3.32,3.33,3.28,3.295,124898.0
2021-09-29,3.295,3.315,3.26,3.3,142568.0
2021-09-30,3.29,3.32,3.275,3.295,84119.0
2021-10-01,3.31,3.365,3.295,3.355,72511.0
2021-10-04,3.37,3.42,3.365,3.415,140539.0
2021-10-05,3.435,3.47,3.425,3.44,85248.0
2021-10-06,3.405,3.405,3.365,3.405,89397.0
2021-10-07,3.38,3.425,3.38,3.42,40429.0
2021-10-08,3.44,3.505,3.44,3.505,79407.0
2021-10-12,3.525,3.53,3.49,3.51,100324.0
2021-10-13,3.48,3.505,3.455,3.505,68725.0
2021-10-14,3.51,3.53,3.505,3.525,81361.0
2021-10-15,3.545,3.565,3.53,3.54,83439.0
2021-10-18,3.575,3.58,3.525,3.53,53038.0
2021-10-19,3.56,3.565,3.525,3.565,124266.0
2021-10-20,3.545,3.585,3.53,3.585,117851.0
2021-10-21,3.56,3.56,3.49,3.51,207831.0
2021-10-22,3.505,3.54,3.49,3.53,105248.0
2021-10-25,3.575,3.6,3.56,3.585,107366.0
2021-10-26,3.595,3.605,3.575,3.595,125027.0
2021-10-27,3.565,3.58,3.51,3.515,161215.0
2021-10-28,3.515,3.55,3.495,3.545,478417.0
2021-10-29,3.54,3.55,3.495,3.51,199934.0
2021-11-01,3.53,3.575,3.53,3.565,108714.0
2021-11-02,3.545,3.545,3.51,3.515,54974.0
2021-11-03,3.48,3.505,3.46,3.48,126905.0
2021-11-04,3.53,3.53,3.455,3.475,76811.0
2021-11-05,3.53,3.54,3.505,3.525,72376.0
2021-11-08,3.53,3.58,3.53,3.56,70096.0
2021-11-09,3.565,3.58,3.53,3.58,75318.0
2021-11-10,3.545,3.58,3.47,3.49,161237.0
2021-11-11,3.505,3.515,3.48,3.495,69332.0
2021-11-12,3.475,3.48,3.46,3.47,85332.0
2021-11-15,3.475,3.515,3.455,3.505,54569.0
2021-11-16,3.525,3.53,3.49,3.51,35060.0
2021-11-17,3.49,3.515,3.45,3.46,113198.0
2021-11-18,3.45,3.46,3.405,3.45,102285.0
2021-11-19,3.38,3.38,3.31,3.32,153075.0
2021-11-22,3.33,3.4,3.31,3.365,93460.0
2021-11-23,3.405,3.46,3.385,3.46,52177.0
2021-11-24,3.47,3.495,3.455,3.495,91782.0
2021-11-25,3.495,3.515,3.49,3.51,39347.0
2021-11-26,3.345,3.505,3.275,3.45,218856.0
2021-11-29,3.42,3.435,3.355,3.38,83552.0
2021-11-30,3.335,3.355,3.3,3.32,89504.0
2021-12-01,3.37,3.415,3.29,3.295,146482.0
2021-12-02,3.275,3.4,3.275,3.4,67876.0
2021-12-03,3.44,3.44,3.355,3.365,68772.0
2021-12-06,3.44,3.46,3.415,3.45,62134.0
2021-12-07,3.495,3.54,3.475,3.51,74410.0
2021-12-08,3.51,3.53,3.505,3.52,82760.0
2021-12-09,3.495,3.495,3.46,3.475,30817.0
2021-12-10,3.51,3.51,3.46,3.505,22412.0
2021-12-13,3.475,3.475,3.4,3.415,57811.0
2021-12-14,3.4,3.435,3.385,3.4,38102.0
2021-12-15,3.4,3.405,3.315,3.4,82132.0
2021-12-16,3.425,3.47,3.39,3.425,44795.0
2021-12-17,3.4,3.4,3.335,3.355,113047.0
2021-12-20,3.315,3.335,3.245,3.32,103084.0
2021-12-21,3.355,3.42,3.34,3.42,104786.0
2021-12-22,3.425,3.445,3.39,3.44,32749.0
2021-12-23,3.46,3.465,3.44,3.455,35992.0
2021-12-24,3.415,3.46,3.405,3.44,32924.0
2021-12-29,3.5,3.515,3.465,3.49,133514.0
2021-12-30,3.49,3.495,3.46,3.46,20358.0
2021-12-31,3.43,3.465,3.43,3.46,34854.0
2022-01-04,3.515,3.63,3.5,3.61,110155.0
2022-01-05,3.625,3.66,3.595,3.6,103508.0
2022-01-06,3.66,3.675,3.625,3.65,128683.0
2022-01-07,3.66,3.695,3.645,3.695,89150.0
2022-01-10,3.68,3.7,3.64,3.665,166980.0
2022-01-11,3.7,3.78,3.68,3.775,116844.0
2022-01-12,3.795,3.825,3.795,3.815,72179.0
2022-01-13,3.815,3.845,3.8,3.81,133450.0
2022-01-14,3.84,3.88,3.8,3.875,229362.0
2022-01-17,3.915,3.945,3.875,3.94,97487.0
2022-01-18,3.94,3.96,3.875,3.93,247216.0
2022-01-19,3.94,3.95,3.895,3.925,87593.0
2022-01-20,3.895,3.95,3.86,3.875,110660.0
2022-01-21,3.845,3.845,3.78,3.8,192905.0
2022-01-24,3.745,3.795,3.63,3.795,228983.0
2022-01-25,3.75,3.94,3.725,3.94,109980.0
2022-01-26,3.96,4.015,3.915,3.96,160153.0
2022-01-27,3.99,4.03,3.925,3.99,120796.0
2022-01-28,3.965,3.99,3.9,3.96,73483.0
2022-01-31,3.965,3.975,3.9,3.96,112674.0
2022-02-01,3.98,4.065,3.94,4.06,210738.0
2022-02-02,4.175,4.175,4.01,4.08,71283.0
2022-02-03,4.06,4.075,4.015,4.05,125607.0
2022-02-04,4.075,4.145,4.075,4.1,161743.0
2022-02-07,4.1,4.145,4.035,4.125,85104.0
2022-02-08,4.13,4.13,4.015,4.05,111326.0
2022-02-09,4.065,4.115,4.065,4.08,59234.0
2022-02-10,4.035,4.135,4.035,4.08,106377.0
2022-02-11,4.135,4.185,4.085,4.18,125594.0
2022-02-14,4.175,4.175,4.08,4.115,115499.0
2022-02-15,4.08,4.13,3.995,4.06,107277.0
2022-02-16,4.085,4.15,4.075,4.1,89991.0
2022-02-17,4.075,4.135,4.075,4.11,185646.0
2022-02-18,4.1,4.115,4.065,4.085,126036.0
2022-02-22,4.195,4.2,4.0,4.045,186516.0
2022-02-23,4.095,4.1,4.065,4.095,100295.0
2022-02-24,4.125,4.175,3.945,4.015,190219.0
2022-02-25,4.025,4.115,4.025,4.115,77604.0
2022-02-28,4.115,4.185,4.065,4.185,72051.0
2022-03-01,4.23,4.3,4.215,4.26,129196.0
2022-03-02,4.3,4.365,4.3,4.325,171866.0
2022-03-03,4.28,4.335,4.26,4.275,122831.0
2022-03-04,4.315,4.335,4.235,4.335,157126.0
2022-03-07,4.415,4.435,4.3,4.385,187643.0
2022-03-08,4.48,4.51,4.285,4.41,211358.0
2022-03-09,4.215,4.41,4.215,4.345,156947.0
2022-03-10,4.25,4.425,4.25,4.4,99238.0
2022-03-11,4.385,4.4,4.35,4.365,79531.0
2022-03-14,4.345,4.35,4.185,4.235,163138.0
2022-03-15,4.13,4.225,4.08,4.195,152470.0
2022-03-16,4.26,4.26,4.165,4.21,104941.0
2022-03-17,4.245,4.36,4.245,4.36,88270.0
2022-03-18,4.365,4.38,4.315,4.335,90067.0
2022-03-21,4.385,4.5,4.365,4.485,138478.0
2022-03-22,4.515,4.515,4.43,4.48,128804.0
2022-03-23,4.52,4.575,4.52,4.55,103024.0
2022-03-24,4.58,4.58,4.51,4.54,139904.0
2022-03-25,4.48,4.61,4.47,4.595,116692.0
2022-03-28,4.545,4.545,4.485,4.495,90581.0
2022-03-29,4.48,4.485,4.37,4.48,165787.0
2022-03-30,4.51,4.575,4.51,4.54,80931.0
2022-03-31,4.48,4.56,4.48,4.48,102182.0
2022-04-01,4.48,4.545,4.465,4.54,47310.0
2022-04-04,4.56,4.58,4.51,4.555,165482.0
2022-04-05,4.56,4.595,4.48,4.48,105821.0
2022-04-06,4.5,4.54,4.45,4.47,73081.0
2022-04-07,4.47,4.545,4.445,4.545,93331.0
2022-04-08,4.53,4.645,4.53,4.635,129014.0
2022-04-11,4.61,4.61,4.5,4.5,136604.0
2022-04-12,4.565,4.655,4.565,4.58,126752.0
2022-04-13,4.64,4.67,4.62,4.655,83271.0
2022-04-14,4.655,4.7,4.645,4.675,70333.0
2022-04-18,4.725,4.725,4.67,4.715,68670.0
2022-04-19,4.7,4.735,4.655,4.67,70216.0
2022-04-20,4.7,4.72,4.66,4.715,84308.0
2022-04-21,4.735,4.735,4.56,4.58,126782.0
2022-04-22,4.575,4.58,4.445,4.445,155113.0
2022-04-25,4.32,4.335,4.18,4.32,252774.0
2022-04-26,4.325,4.38,4.275,4.3,92681.0
2022-04-27,4.29,4.37,4.255,4.34,60632.0
2022-04-28,4.365,4.495,4.32,4.47,93348.0
2022-04-29,4.5,4.5,4.38,4.385,83336.0
2022-05-02,4.355,4.415,4.32,4.415,98414.0
2022-05-03,4.405,4.565,4.39,4.565,59907.0
2022-05-04,4.595,4.705,4.575,4.7,96807.0
2022-05-05,4.735,4.735,4.58,4.66,72997.0
2022-05-06,4.67,4.75,4.655,4.725,142634.0
2022-05-09,4.67,4.675,4.405,4.415,161626.0
2022-05-10,4.48,4.545,4.37,4.465,106938.0
2022-05-11,4.58,4.655,4.48,4.515,208289.0
2022-05-12,4.42,4.53,4.42,4.515,56592.0
2022-05-13,4.51,4.675,4.51,4.645,111825.0
2022-05-16,4.685,4.785,4.59,4.765,110544.0
2022-05-17,4.795,4.845,4.795,4.82,121198.0
2022-05-18,4.845,4.845,4.675,4.715,115830.0
2022-05-19,4.655,4.78,4.635,4.72,163317.0
2022-05-20,4.735,4.785,4.655,4.74,71088.0
2022-05-24,4.835,4.865,4.77,4.835,123068.0
2022-05-25,4.85,4.955,4.85,4.955,98768.0
2022-05-26,4.99,5.025,4.955,5.005,75625.0
2022-05-27,4.995,5.04,4.94,5.04,56514.0
2022-05-30,5.06,5.09,5.035,5.04,33695.0
2022-05-31,5.115,5.17,5.005,5.01,107420.0
2022-06-01,5.06,5.075,4.995,5.055,61216.0
2022-06-02,5.035,5.06,5.005,5.04,32528.0
2022-06-03,5.04,5.09,5.01,5.09,67129.0
2022-06-06,5.09,5.13,5.07,5.085,161784.0
2022-06-07,5.075,5.17,5.07,5.17,71891.0
2022-06-08,5.155,5.195,5.145,5.165,83835.0
2022-06-09,5.105,5.135,5.05,5.05,69205.0
2022-06-10,5.01,5.05,4.91,4.975,165101.0
2022-06-13,4.86,4.89,4.675,4.78,128406.0
2022-06-14,4.82,4.895,4.725,4.77,86283.0
2022-06-15,4.815,4.815,4.66,4.75,94202.0
2022-06-16,4.64,4.64,4.48,4.515,206528.0
2022-06-17,4.495,4.545,4.23,4.27,161714.0
2022-06-20,4.26,4.4,4.26,4.4,28322.0
2022-06-21,4.39,4.46,4.39,4.45,98151.0
2022-06-22,4.3,4.335,4.225,4.285,54132.0
2022-06-23,4.32,4.34,4.105,4.155,71468.0
2022-06-24,4.2,4.28,4.195,4.23,57884.0
2022-06-27,4.295,4.365,4.265,4.365,76451.0
2022-06-28,4.455,4.52,4.395,4.44,159498.0
2022-06-29,4.53,4.535,4.32,4.34,204866.0
2022-06-30,4.275,4.325,4.23,4.29,83961.0
2022-07-04,4.305,4.365,4.28,4.325,158886.0
2022-07-05,4.21,4.21,4.045,4.15,108575.0
2022-07-06,4.095,4.105,3.94,4.065,181914.0
2022-07-07,4.17,4.21,4.165,4.185,41023.0
2022-07-08,4.245,4.245,4.14,4.185,17834.0
2022-07-11,4.15,4.17,4.09,4.14,41940.0
2022-07-12,4.035,4.06,3.99,4.05,62571.0
2022-07-13,4.015,4.105,3.99,4.065,48325.0
2022-07-14,3.925,3.945,3.835,3.945,83060.0
2022-07-15,4.02,4.03,3.975,4.005,22185.0
2022-07-18,4.125,4.155,4.095,4.11,105632.0
2022-07-19,4.135,4.22,4.105,4.21,62325.0
2022-07-20,4.18,4.25,4.15,4.245,69703.0
2022-07-21,4.125,4.185,4.09,4.185,39911.0
2022-07-22,4.195,4.21,4.125,4.155,47300.0
2022-07-25,4.18,4.295,4.18,4.29,58102.0
2022-07-26,4.34,4.34,4.22,4.265,52004.0
2022-07-27,4.265,4.37,4.26,4.37,49500.0
2022-07-28,4.395,4.41,4.325,4.37,48131.0
2022-07-29,4.445,4.535,4.445,4.535,69419.0
2022-08-02,4.485,4.49,4.41,4.445,60198.0
2022-08-03,4.49,4.49,4.335,4.35,73141.0
2022-08-04,4.355,4.365,4.25,4.26,120898.0
2022-08-05,4.22,4.355,4.215,4.335,40208.0
2022-08-08,4.35,4.4,4.325,4.365,44737.0
2022-08-09,4.44,4.46,4.41,4.43,33487.0
2022-08-10,4.44,4.47,4.385,4.46,31985.0
2022-08-11,4.475,4.605,4.47,4.58,93059.0
2022-08-12,4.565,4.635,4.545,4.635,73358.0
2022-08-15,4.5,4.575,4.43,4.565,66946.0
2022-08-16,4.545,4.595,4.52,4.55,80827.0
2022-08-17,4.55,4.605,4.52,4.59,49159.0
2022-08-18,4.605,4.68,4.605,4.68,28761.0
2022-08-19,4.68,4.69,4.635,4.685,27069.0
2022-08-22,4.605,4.72,4.595,4.68,105280.0
2022-08-23,4.75,4.85,4.75,4.84,59451.0
2022-08-24,4.85,4.885,4.775,4.865,24354.0
2022-08-25,4.885,4.91,4.865,4.9,29629.0
2022-08-26,4.915,4.945,4.85,4.88,45822.0
2022-08-29,4.85,4.975,4.825,4.94,48436.0
2022-08-30,4.87,4.87,4.75,4.78,47187.0
2022-08-31,4.65,4.775,4.64,4.705,45931.0
2022-09-01,4.635,4.67,4.58,4.635,72948.0
2022-09-02,4.735,4.765,4.69,4.73,76542.0
2022-09-06,4.765,4.765,4.64,4.665,37754.0
2022-09-07,4.535,4.595,4.515,4.59,47335.0
2022-09-08,4.595,4.62,4.535,4.59,22613.0
2022-09-09,4.64,4.7,4.64,4.7,57529.0
2022-09-12,4.735,4.795,4.73,4.775,54349.0
2022-09-13,4.735,4.75,4.64,4.68,72670.0
2022-09-14,4.715,4.81,4.69,4.79,35250.0
2022-09-15,4.745,4.745,4.665,4.69,64833.0
2022-09-16,4.69,4.72,4.56,4.625,72602.0
2022-09-19,4.515,4.62,4.505,4.61,76350.0
2022-09-20,4.605,4.61,4.545,4.605,47858.0
2022-09-21,4.645,4.68,4.545,4.56,102419.0
2022-09-22,4.705,4.765,4.535,4.54,97849.0
2022-09-23,4.51,4.515,4.19,4.23,163135.0
2022-09-26,4.13,4.23,4.105,4.105,51133.0
2022-09-27,4.145,4.23,4.1,4.175,66307.0
2022-09-28,4.24,4.33,4.175,4.325,67208.0
2022-09-29,4.29,4.34,4.22,4.33,64727.0
2022-09-30,4.275,4.36,4.27,4.3,132995.0
2022-10-03,4.465,4.58,4.465,4.58,66166.0
2022-10-04,4.68,4.725,4.635,4.725,36852.0
2022-10-05,4.725,4.81,4.69,4.79,43952.0
2022-10-06,4.75,4.835,4.735,4.82,57528.0
2022-10-07,4.86,4.9,4.795,4.82,267375.0
2022-10-11,4.65,4.75,4.635,4.675,83685.0
2022-10-12,4.64,4.69,4.585,4.665,127098.0
2022-10-13,4.64,4.86,4.64,4.845,70592.0
2022-10-14,4.835,4.845,4.71,4.71,53502.0
2022-10-17,4.78,4.82,4.75,4.76,43974.0
2022-10-18,4.82,4.82,4.695,4.775,43031.0
2022-10-19,4.78,4.875,4.74,4.875,75752.0
2022-10-20,4.935,4.95,4.88,4.905,54614.0
2022-10-21,4.92,5.0,4.875,5.0,108196.0
2022-10-24,5.005,5.02,4.945,4.975,75270.0
2022-10-25,4.985,5.0,4.945,4.985,72853.0
2022-10-26,4.985,5.07,4.985,5.035,70163.0
2022-10-27,5.1,5.13,5.06,5.07,42057.0
2022-10-28,5.085,5.13,5.005,5.085,82528.0
2022-10-31,5.015,5.14,5.0,5.1,54958.0
2022-11-01,5.17,5.17,5.125,5.13,61008.0
2022-11-02,5.13,5.14,5.02,5.035,101044.0
2022-11-03,5.005,5.14,5.0,5.125,105492.0
2022-11-04,5.215,5.27,5.14,5.17,76787.0
2022-11-07,5.175,5.23,5.17,5.21,57917.0
2022-11-08,5.17,5.2,5.145,5.195,54559.0
2022-11-09,5.125,5.125,4.97,4.97,50580.0
2022-11-10,5.0,5.06,4.99,5.055,28147.0
2022-11-11,5.16,5.2,5.125,5.185,47729.0
2022-11-14,5.16,5.24,5.14,5.185,54109.0
2022-11-15,5.2,5.255,5.195,5.24,50063.0
2022-11-16,5.245,5.245,5.155,5.16,57721.0
2022-11-17,5.1,5.17,5.07,5.17,33058.0
2022-11-18,5.085,5.125,5.035,5.115,63985.0
2022-11-21,4.985,5.055,4.89,5.03,78465.0
2022-11-22,5.085,5.185,5.085,5.175,42208.0
2022-11-23,5.105,5.17,5.105,5.16,49783.0
2022-11-24,5.155,5.185,5.155,5.185,18431.0
2022-11-25,5.16,5.215,5.16,5.175,23927.0
2022-11-28,5.1,5.125,5.055,5.075,80457.0
2022-11-29,5.17,5.185,5.13,5.145,31467.0
2022-11-30,5.21,5.24,5.13,5.185,58315.0
2022-12-01,5.24,5.24,5.155,5.155,45971.0
2022-12-02,5.145,5.175,5.105,5.13,73701.0
2022-12-05,5.2,5.2,5.0,5.015,89280.0
2022-12-06,4.985,5.055,4.9,4.92,81827.0
2022-12-07,4.915,4.95,4.875,4.9,66055.0
2022-12-08,5.005,5.005,4.85,4.88,173053.0
2022-12-09,4.89,4.905,4.79,4.79,155506.0
2022-12-12,4.79,4.865,4.79,4.86,52996.0
2022-12-13,4.99,5.0,4.935,4.96,114249.0
2022-12-14,4.985,4.985,4.875,4.905,68757.0
2022-12-15,4.875,4.875,4.795,4.865,61302.0
2022-12-16,4.795,4.805,4.735,4.795,88817.0
2022-12-19,4.81,4.845,4.775,4.795,39941.0
2022-12-20,4.805,4.87,4.78,4.835,114386.0
2022-12-21,4.95,4.965,4.885,4.965,82521.0
2022-12-22,4.965,4.965,4.81,4.885,84767.0
2022-12-23,4.93,5.005,4.92,5.005,138320.0
2022-12-28,5.07,5.07,4.93,4.95,70922.0
2022-12-29,4.95,4.97,4.94,4.965,50936.0
2022-12-30,4.955,4.98,4.94,4.98,47708.0
2023-01-03,4.95,4.955,4.78,4.81,166717.0
2023-01-04,4.755,4.81,4.73,4.78,45943.0
2023-01-05,4.765,4.865,4.765,4.86,47325.0
2023-01-06,4.905,4.965,4.89,4.925,40097.0
2023-01-09,5.005,5.01,4.94,4.95,94162.0
2023-01-10,4.98,4.99,4.925,4.98,84359.0
2023-01-11,5.005,5.01,4.955,4.995,43372.0
2023-01-12,5.035,5.09,4.98,5.07,52576.0
2023-01-13,5.09,5.09,5.045,5.075,98453.0
2023-01-16,5.09,5.125,5.045,5.125,30926.0
2023-01-17,5.115,5.125,5.07,5.085,90541.0
2023-01-18,5.115,5.165,5.045,5.05,195237.0
2023-01-19,4.995,5.1,4.98,5.09,107092.0
2023-01-20,5.1,5.14,5.085,5.14,82641.0
2023-01-23,5.14,5.19,5.125,5.155,48429.0
2023-01-24,5.125,5.155,5.06,5.115,66259.0
2023-01-25,5.1,5.1,5.01,5.09,53235.0
2023-01-26,5.115,5.195,5.1,5.195,43288.0
2023-01-27,5.155,5.21,5.14,5.15,45841.0
2023-01-30,5.115,5.125,5.07,5.07,49327.0
2023-01-31,5.06,5.115,5.035,5.115,56744.0
2023-02-01,5.115,5.115,4.955,5.03,125800.0
2023-02-02,5.045,5.045,4.865,4.915,104942.0
2023-02-03,4.94,4.995,4.885,4.9,49892.0
2023-02-06,4.915,4.915,4.82,4.885,53212.0
2023-02-07,4.885,5.03,4.885,5.03,68841.0
2023-02-08,5.03,5.075,4.995,5.035,36323.0
2023-02-09,5.07,5.07,5.02,5.03,135495.0
2023-02-10,5.09,5.195,5.085,5.195,118057.0
2023-02-13,5.19,5.205,5.14,5.19,110272.0
2023-02-14,5.17,5.245,5.155,5.21,30376.0
2023-02-15,5.15,5.15,5.05,5.1,133265.0
2023-02-16,5.085,5.11,5.06,5.06,86816.0
2023-02-17,4.995,5.005,4.89,4.905,123520.0
2023-02-21,4.905,4.925,4.885,4.89,358574.0
2023-02-22,4.885,4.89,4.82,4.835,96930.0
2023-02-23,4.9,4.915,4.845,4.9,22898.0
2023-02-24,4.85,4.875,4.82,4.865,168984.0
2023-02-27,4.885,4.915,4.86,4.9,63249.0
2023-02-28,4.95,4.955,4.845,4.845,96445.0
2023-03-01,4.86,4.915,4.835,4.905,26227.0
2023-03-02,4.915,4.965,4.89,4.955,52725.0
2023-03-03,4.905,5.02,4.89,5.005,76923.0
2023-03-06,5.01,5.035,4.98,5.035,94215.0
2023-03-07,5.01,5.01,4.925,4.94,58703.0
2023-03-08,4.94,4.98,4.89,4.925,27130.0
2023-03-09,4.965,4.995,4.865,4.865,52230.0
2023-03-10,4.885,4.905,4.805,4.825,189822.0
2023-03-13,4.715,4.785,4.625,4.7,314643.0
2023-03-14,4.7,4.805,4.645,4.675,63054.0
2023-03-15,4.525,4.525,4.355,4.425,342686.0
2023-03-16,4.33,4.475,4.29,4.465,162689.0
2023-03-17,4.465,4.465,4.37,4.41,88625.0
2023-03-20,4.41,4.49,4.41,4.485,94242.0
2023-03-21,4.58,4.62,4.555,4.61,67584.0
2023-03-22,4.62,4.635,4.545,4.545,51581.0
2023-03-23,4.565,4.605,4.465,4.5,103614.0
2023-03-24,4.425,4.49,4.39,4.465,80382.0
2023-03-27,4.505,4.58,4.48,4.555,207510.0
2023-03-28,4.555,4.635,4.555,4.63,45991.0
2023-03-29,4.695,4.695,4.655,4.68,67945.0
2023-03-30,4.71,4.725,4.685,4.705,49931.0
2023-03-31,4.72,4.735,4.705,4.71,35607.0
2023-04-03,4.86,4.95,4.85,4.925,133530.0
2023-04-04,4.925,4.965,4.84,4.885,112084.0
2023-04-05,4.865,4.9,4.835,4.89,46596.0
2023-04-06,4.875,4.91,4.85,4.86,66551.0
2023-04-10,4.86,4.935,4.86,4.89,51347.0
2023-04-11,4.915,4.955,4.915,4.95,42840.0
2023-04-12,4.975,5.0,4.955,4.975,55475.0
2023-04-13,4.98,5.015,4.98,5.005,63774.0
2023-04-14,5.005,5.03,4.98,5.015,22917.0
2023-04-17,5.015,5.015,4.98,4.98,77908.0
2023-04-18,4.975,4.99,4.95,4.975,64426.0
2023-04-19,4.935,4.94,4.915,4.94,44787.0
2023-04-20,4.9,4.925,4.885,4.925,63111.0
2023-04-21,4.91,4.935,4.89,4.91,36548.0
2023-04-24,4.885,4.975,4.885,4.965,53170.0
2023-04-25,4.94,4.94,4.865,4.89,220141.0
2023-04-26,4.885,4.91,4.825,4.85,94889.0
2023-04-27,4.835,4.86,4.8,4.86,55245.0
2023-04-28,4.86,4.955,4.85,4.94,36997.0
2023-05-01,4.915,4.95,4.865,4.9,37119.0
2023-05-02,4.835,4.835,4.66,4.705,225650.0
2023-05-03,4.66,4.685,4.63,4.635,81942.0
2023-05-04,4.67,4.685,4.605,4.62,120895.0
2023-05-05,4.725,4.81,4.725,4.785,33209.0
2023-05-08,4.835,4.835,4.77,4.77,47939.0
2023-05-09,4.735,4.785,4.71,4.75,27331.0
2023-05-10,4.795,4.795,4.685,4.72,64064.0
2023-05-11,4.655,4.68,4.61,4.68,114464.0
2023-05-12,4.68,4.725,4.655,4.685,42427.0
2023-05-15,4.685,4.725,4.685,4.72,112340.0
2023-05-16,4.71,4.71,4.63,4.63,69536.0
2023-05-17,4.67,4.72,4.635,4.695,53902.0
2023-05-18,4.695,4.705,4.635,4.705,77624.0
2023-05-19,4.725,4.775,4.725,4.745,38446.0
2023-05-23,4.75,4.82,4.75,4.785,28683.0
2023-05-24,4.81,4.81,4.75,4.775,41477.0
2023-05-25,4.72,4.72,4.655,4.67,39070.0
2023-05-26,4.68,4.725,4.67,4.685,49027.0
2023-05-29,4.685,4.725,4.685,4.72,32136.0
2023-05-30,4.635,4.635,4.585,4.63,122801.0
2023-05-31,4.565,4.57,4.52,4.53,104453.0
2023-06-01,4.555,4.635,4.54,4.605,78904.0
2023-06-02,4.685,4.735,4.67,4.725,133783.0
2023-06-05,4.795,4.795,4.705,4.705,65711.0
2023-06-06,4.66,4.72,4.62,4.705,35215.0
2023-06-07,4.735,4.81,4.735,4.8,85002.0
2023-06-08,4.8,4.825,4.745,4.81,139033.0
2023-06-09,4.82,4.825,4.785,4.82,60198.0
2023-06-12,4.77,4.795,4.745,4.77,131596.0
2023-06-13,4.8,4.875,4.795,4.795,88086.0
2023-06-14,4.85,4.865,4.76,4.795,34625.0
2023-06-15,4.81,4.875,4.81,4.835,52742.0
2023-06-16,4.865,4.865,4.82,4.835,23727.0
2023-06-19,4.85,4.91,4.8,4.85,19422.0
2023-06-20,4.84,4.84,4.735,4.775,237018.0
2023-06-21,4.775,4.84,4.75,4.825,59627.0
2023-06-22,4.75,4.785,4.75,4.75,184923.0
2023-06-23,4.695,4.72,4.685,4.7,126335.0
2023-06-26,4.72,4.795,4.695,4.78,46010.0
2023-06-27,4.78,4.78,4.725,4.755,47705.0
2023-06-28,4.755,4.78,4.71,4.78,39939.0
2023-06-29,4.795,4.81,4.77,4.81,43500.0
2023-06-30,4.86,4.86,4.83,4.845,115357.0
2023-07-04,4.86,4.88,4.835,4.87,111469.0
2023-07-05,4.87,4.88,4.82,4.835,35147.0
2023-07-06,4.785,4.795,4.695,4.725,75257.0
2023-07-07,4.725,4.83,4.725,4.81,46103.0
2023-07-10,4.82,4.835,4.805,4.82,60190.0
2023-07-11,4.83,4.905,4.83,4.905,62821.0
2023-07-12,4.945,4.98,4.945,4.965,210852.0
2023-07-13,4.965,4.995,4.945,4.98,123129.0
2023-07-14,4.965,4.965,4.845,4.855,132508.0
2023-07-17,4.845,4.855,4.82,4.835,27436.0
2023-07-18,4.82,4.92,4.82,4.895,58990.0
2023-07-19,4.895,4.945,4.895,4.92,67113.0
2023-07-20,4.94,4.97,4.94,4.965,60229.0
2023-07-21,4.98,5.015,4.97,5.015,139018.0
2023-07-24,5.03,5.115,5.03,5.08,77547.0
2023-07-25,5.065,5.125,5.05,5.115,76936.0
2023-07-26,5.08,5.1,5.05,5.1,74253.0
2023-07-27,5.09,5.125,5.04,5.05,63846.0
2023-07-28,5.05,5.075,5.015,5.075,30244.0
2023-07-31,5.13,5.165,5.105,5.165,64600.0
2023-08-01,5.15,5.15,5.09,5.13,42877.0
2023-08-02,5.125,5.125,5.02,5.055,65399.0
2023-08-03,5.065,5.125,5.03,5.09,29927.0
2023-08-04,5.125,5.175,5.115,5.125,31399.0
2023-08-08,5.055,5.14,5.03,5.13,63415.0
2023-08-09,5.18,5.235,5.18,5.21,85344.0
2023-08-10,5.215,5.26,5.19,5.21,58849.0
2023-08-11,5.21,5.25,5.18,5.235,57210.0
2023-08-14,5.225,5.225,5.18,5.21,41723.0
2023-08-15,5.21,5.225,5.13,5.15,43207.0
2023-08-16,5.14,5.2,5.125,5.13,39492.0
2023-08-17,5.19,5.225,5.175,5.175,32956.0
2023-08-18,5.155,5.225,5.14,5.215,74807.0
2023-08-21,5.235,5.265,5.2,5.21,77133.0
2023-08-22,5.2,5.235,5.18,5.19,36301.0
2023-08-23,5.175,5.19,5.125,5.19,15730.0
2023-08-24,5.14,5.18,5.14,5.15,33736.0
2023-08-25,5.175,5.21,5.14,5.19,22292.0
2023-08-28,5.2,5.26,5.2,5.235,52436.0
2023-08-29,5.25,5.285,5.235,5.285,17819.0
2023-08-30,5.29,5.31,5.29,5.3,38148.0
2023-08-31,5.31,5.31,5.275,5.285,25172.0
2023-09-01,5.345,5.385,5.345,5.385,52148.0
2023-09-05,5.395,5.46,5.395,5.42,71105.0
2023-09-06,5.4,5.46,5.4,5.425,32956.0
2023-09-07,5.395,5.435,5.385,5.41,44612.0
2023-09-08,5.435,5.46,5.41,5.435,48616.0
2023-09-11,5.46,5.475,5.375,5.385,54484.0
2023-09-12,5.395,5.485,5.395,5.46,97408.0
2023-09-13,5.475,5.485,5.425,5.445,41319.0
2023-09-14,5.475,5.53,5.475,5.52,38334.0
2023-09-15,5.52,5.53,5.475,5.475,27540.0
2023-09-18,5.52,5.52,5.46,5.485,53519.0
2023-09-19,5.52,5.535,5.45,5.47,28156.0
2023-09-20,5.435,5.505,5.42,5.425,86674.0
2023-09-21,5.435,5.445,5.325,5.335,222018.0
2023-09-22,5.375,5.4,5.33,5.34,119858.0
2023-09-25,5.315,5.39,5.315,5.38,158205.0
2023-09-26,5.365,5.4,5.35,5.38,147406.0
2023-09-27,5.45,5.51,5.425,5.495,109610.0
2023-09-28,5.51,5.53,5.475,5.5,100855.0
2023-09-29,5.495,5.53,5.415,5.415,173166.0
2023-10-02,5.41,5.44,5.29,5.315,103346.0
2023-10-03,5.305,5.305,5.255,5.295,116276.0
2023-10-04,5.23,5.235,5.1,5.125,141463.0
2023-10-05,5.1,5.15,5.065,5.125,102381.0
2023-10-06,5.175,5.255,5.125,5.23,41832.0
2023-10-10,5.38,5.45,5.38,5.435,132334.0
2023-10-11,5.39,5.4,5.35,5.4,105554.0
2023-10-12,5.425,5.46,5.4,5.425,68024.0
2023-10-13,5.495,5.555,5.495,5.54,173891.0
2023-10-16,5.535,5.57,5.52,5.56,350183.0
2023-10-17,5.56,5.615,5.52,5.615,46502.0
2023-10-18,5.615,5.655,5.615,5.65,57627.0
2023-10-19,5.595,5.655,5.59,5.64,118454.0
2023-10-20,5.615,5.65,5.555,5.56,86825.0
2023-10-23,5.53,5.535,5.47,5.485,114282.0
2023-10-24,5.475,5.475,5.425,5.44,98867.0
2023-10-25,5.46,5.46,5.415,5.44,19681.0
2023-10-26,5.4,5.415,5.355,5.41,26541.0
2023-10-27,5.415,5.44,5.33,5.34,49580.0
2023-10-30,5.355,5.39,5.315,5.35,57610.0
2023-10-31,5.295,5.35,5.27,5.305,38146.0
2023-11-01,5.315,5.365,5.295,5.305,34113.0
2023-11-02,5.32,5.475,5.32,5.47,66444.0
2023-11-03,5.435,5.44,5.375,5.39,40130.0
2023-11-06,5.425,5.44,5.365,5.375,31068.0
2023-11-07,5.305,5.305,5.23,5.23,68378.0
2023-11-08,5.23,5.235,5.17,5.175,35344.0
2023-11-09,5.23,5.255,5.195,5.2,33107.0
2023-11-10,5.28,5.28,5.21,5.27,17812.0
2023-11-13,5.27,5.315,5.26,5.315,40352.0
2023-11-14,5.355,5.365,5.32,5.35,39344.0
2023-11-15,5.355,5.375,5.32,5.32,11088.0
2023-11-16,5.255,5.28,5.175,5.23,83249.0
2023-11-17,5.29,5.375,5.28,5.35,22197.0
2023-11-20,5.39,5.41,5.365,5.38,12891.0
2023-11-21,5.35,5.38,5.33,5.35,39665.0
2023-11-22,5.255,5.315,5.21,5.295,24856.0
2023-11-23,5.235,5.32,5.23,5.305,40072.0
2023-11-24,5.315,5.375,5.305,5.33,32991.0
2023-11-27,5.33,5.365,5.29,5.305,45400.0
2023-11-28,5.33,5.375,5.33,5.34,16776.0
2023-11-29,5.33,5.365,5.295,5.305,16184.0
2023-11-30,5.355,5.38,5.28,5.315,423828.0
2023-12-01,5.29,5.365,5.29,5.305,51824.0
2023-12-04,5.27,5.29,5.245,5.245,48163.0
2023-12-05,5.235,5.27,5.195,5.195,39596.0
2023-12-06,5.185,5.185,5.09,5.1,166548.0
2023-12-07,5.115,5.14,5.065,5.08,62372.0
2023-12-08,5.135,5.16,5.125,5.15,68492.0
2023-12-11,5.135,5.15,5.115,5.14,105493.0
2023-12-12,5.115,5.115,5.065,5.08,116916.0
2023-12-13,5.075,5.15,5.075,5.15,112619.0
2023-12-14,5.21,5.28,5.21,5.27,37885.0
2023-12-15,5.22,5.27,5.2,5.21,72745.0
2023-12-18,5.28,5.32,5.26,5.265,80283.0
2023-12-19,5.27,5.32,5.27,5.315,40996.0
2023-12-20,5.32,5.355,5.265,5.275,59252.0
2023-12-21,5.295,5.31,5.265,5.3,59843.0
2023-12-22,5.295,5.355,5.265,5.33,76356.0
2023-12-27,5.38,5.405,5.355,5.37,210162.0
2023-12-28,5.365,5.365,5.3,5.3,29070.0
2023-12-29,5.345,5.345,5.295,5.3,10938.0
2024-01-02,5.31,5.365,5.31,5.33,61737.0
2024-01-03,5.345,5.435,5.335,5.425,48475.0
2024-01-04,5.44,5.46,5.37,5.37,11856.0
2024-01-05,5.39,5.435,5.355,5.37,29534.0
2024-01-08,5.3,5.32,5.24,5.285,106409.0
2024-01-09,5.275,5.285,5.225,5.225,67028.0
2024-01-10,5.205,5.215,5.17,5.17,66169.0
2024-01-11,5.195,5.24,5.18,5.195,61841.0
2024-01-12,5.24,5.285,5.23,5.25,47100.0
2024-01-15,5.24,5.265,5.225,5.26,15636.0
2024-01-16,5.23,5.24,5.12,5.125,106312.0
2024-01-17,5.11,5.11,5.05,5.075,98212.0
2024-01-18,5.09,5.09,5.02,5.065,38406.0
2024-01-19,5.04,5.065,5.04,5.055,31499.0
2024-01-22,5.02,5.065,5.015,5.055,72378.0
2024-01-23,5.055,5.085,5.05,5.065,33895.0
2024-01-24,5.075,5.135,5.075,5.12,62803.0
2024-01-25,5.125,5.225,5.125,5.205,77569.0
2024-01-26,5.225,5.26,5.19,5.25,34391.0
2024-01-29,5.23,5.265,5.215,5.25,21759.0
2024-01-30,5.25,5.3,5.225,5.295,34736.0
2024-01-31,5.31,5.31,5.215,5.225,61422.0
2024-02-01,5.275,5.275,5.195,5.225,43591.0
2024-02-02,5.24,5.24,5.18,5.19,45461.0
2024-02-05,5.195,5.195,5.12,5.16,31199.0
2024-02-06,5.205,5.26,5.205,5.225,11447.0
2024-02-07,5.195,5.195,5.17,5.195,21573.0
2024-02-08,5.205,5.225,5.19,5.215,35006.0
2024-02-09,5.24,5.24,5.17,5.17,32874.0
2024-02-12,5.205,5.215,5.19,5.205,19216.0
2024-02-13,5.19,5.23,5.135,5.155,56989.0
2024-02-14,5.195,5.205,5.145,5.145,11581.0
2024-02-15,5.155,5.265,5.155,5.26,46805.0
2024-02-16,5.26,5.275,5.26,5.26,113723.0
2024-02-20,5.25,5.285,5.225,5.225,82641.0
2024-02-21,5.225,5.3,5.225,5.3,138887.0
2024-02-22,5.275,5.33,5.275,5.31,35803.0
2024-02-23,5.295,5.3,5.25,5.275,43868.0
2024-02-26,5.285,5.3,5.26,5.295,34814.0
2024-02-27,5.285,5.31,5.275,5.285,15377.0
2024-02-28,5.265,5.32,5.25,5.26,123647.0
2024-02-29,5.3,5.3,5.26,5.275,49433.0
2024-03-01,5.3,5.365,5.3,5.345,58307.0
2024-03-04,5.345,5.345,5.295,5.295,165825.0
2024-03-05,5.295,5.345,5.295,5.31,194432.0
2024-03-06,5.37,5.38,5.345,5.355,57030.0
2024-03-07,5.365,5.39,5.355,5.38,52777.0
2024-03-08,5.31,5.345,5.31,5.33,83282.0
2024-03-11,5.335,5.365,5.32,5.365,140859.0
2024-03-12,5.37,5.38,5.355,5.38,7172.0
2024-03-13,5.39,5.46,5.39,5.435,51805.0
2024-03-14,5.435,5.47,5.435,5.44,17727.0
2024-03-15,5.47,5.475,5.44,5.45,32962.0
2024-03-18,5.46,5.485,5.44,5.485,69529.0
2024-03-19,5.495,5.53,5.485,5.52,132277.0
2024-03-20,5.505,5.53,5.475,5.52,52612.0
2024-03-21,5.545,5.545,5.505,5.515,39454.0
2024-03-22,5.535,5.535,5.5,5.515,47511.0
2024-03-25,5.515,5.59,5.515,5.58,43212.0
2024-03-26,5.595,5.595,5.535,5.535,23867.0
2024-03-27,5.515,5.56,5.515,5.56,16675.0
2024-03-28,5.56,5.615,5.56,5.615,38278.0
2024-04-01,5.65,5.66,5.595,5.66,124132.0
2024-04-02,5.68,5.74,5.68,5.73,40977.0
2024-04-03,5.73,5.775,5.73,5.765,37321.0
2024-04-04,5.765,5.795,5.765,5.775,83988.0
2024-04-05,5.805,5.83,5.765,5.82,19745.0
2024-04-08,5.84,5.84,5.795,5.81,38276.0
2024-04-09,5.81,5.84,5.805,5.83,29610.0
2024-04-10,5.84,5.855,5.82,5.855,39919.0
2024-04-11,5.865,5.865,5.805,5.84,19758.0
2024-04-12,5.875,5.92,5.795,5.795,62736.0
2024-04-15,5.82,5.82,5.76,5.76,56571.0
2024-04-16,5.73,5.74,5.685,5.74,18801.0
2024-04-17,5.74,5.75,5.695,5.72,55489.0
2024-04-18,5.75,5.75,5.69,5.705,38547.0
2024-04-19,5.695,5.775,5.695,5.765,28876.0
2024-04-22,5.74,5.83,5.72,5.81,28093.0
2024-04-23,5.81,5.84,5.765,5.83,17971.0
2024-04-24,5.795,5.85,5.795,5.85,17655.0
2024-04-25,5.85,5.9,5.81,5.875,27499.0
2024-04-26,5.895,5.895,5.82,5.885,28307.0
2024-04-29,5.85,5.9,5.84,5.89,23577.0
2024-04-30,5.865,5.9,5.76,5.76,16792.0
2024-05-01,5.74,5.795,5.685,5.715,203401.0
2024-05-02,5.715,5.76,5.715,5.74,31101.0
2024-05-03,5.73,5.74,5.705,5.735,77437.0
2024-05-06,5.76,5.84,5.76,5.805,75728.0
2024-05-07,5.775,5.815,5.775,5.79,25103.0
2024-05-08,5.73,5.795,5.73,5.785,17472.0
2024-05-09,5.775,5.85,5.775,5.85,15522.0
2024-05-10,5.865,5.9,5.83,5.84,39568.0
2024-05-13,5.84,5.865,5.82,5.825,47093.0
2024-05-14,5.795,5.84,5.795,5.81,61926.0
2024-05-15,5.765,5.785,5.69,5.765,50076.0
2024-05-16,5.785,5.785,5.73,5.75,15081.0
2024-05-17,5.74,5.805,5.74,5.795,21975.0
2024-05-21,5.775,5.875,5.76,5.76,36013.0
2024-05-22,5.74,5.74,5.66,5.68,68033.0
2024-05-23,5.705,5.74,5.64,5.65,94505.0
2024-05-24,5.685,5.685,5.65,5.66,61810.0
2024-05-27,5.64,5.73,5.635,5.73,11623.0
2024-05-28,5.715,5.73,5.685,5.73,7586.0
2024-05-29,5.68,5.68,5.625,5.64,59541.0
2024-05-30,5.605,5.66,5.605,5.65,34230.0
2024-05-31,5.685,5.76,5.66,5.76,83685.0
2024-06-03,5.705,5.795,5.605,5.615,238935.0
2024-06-04,5.525,5.55,5.47,5.535,87316.0
2024-06-05,5.57,5.57,5.525,5.535,156259.0
2024-06-06,5.525,5.57,5.525,5.57,30342.0
2024-06-07,5.56,5.57,5.505,5.505,65074.0
2024-06-10,5.535,5.58,5.515,5.55,91759.0
2024-06-11,5.535,5.545,5.49,5.525,26105.0
2024-06-12,5.615,5.615,5.48,5.5,260928.0
2024-06-13,5.49,5.49,5.395,5.42,155932.0
2024-06-14,5.4,5.41,5.335,5.355,60143.0
2024-06-17,5.335,5.39,5.335,5.365,34504.0
2024-06-18,5.375,5.465,5.375,5.42,193075.0
2024-06-19,5.435,5.445,5.42,5.435,10535.0
2024-06-20,5.465,5.515,5.435,5.5,97463.0
2024-06-21,5.51,5.515,5.465,5.47,31816.0
2024-06-24,5.525,5.605,5.48,5.605,55654.0
2024-06-25,5.595,5.595,5.56,5.595,124718.0
2024-06-26,5.55,5.59,5.535,5.56,20706.0
2024-06-27,5.615,5.625,5.565,5.59,20164.0
2024-06-28,5.635,5.635,5.595,5.605,32707.0
2024-07-02,5.645,5.68,5.625,5.645,59288.0
2024-07-03,5.69,5.69,5.65,5.65,16618.0
2024-07-04,5.695,5.695,5.625,5.65,12137.0
2024-07-05,5.69,5.69,5.615,5.625,15201.0
2024-07-08,5.595,5.62,5.59,5.605,20251.0
2024-07-09,5.56,5.58,5.54,5.54,28359.0
2024-07-10,5.56,5.58,5.54,5.58,75954.0
2024-07-11,5.595,5.625,5.58,5.615,57337.0
2024-07-12,5.625,5.645,5.605,5.615,16753.0
2024-07-15,5.615,5.705,5.615,5.67,35565.0
2024-07-16,5.645,5.65,5.615,5.645,22265.0
2024-07-17,5.68,5.705,5.65,5.705,34225.0
2024-07-18,5.69,5.745,5.69,5.705,156114.0
2024-07-19,5.68,5.705,5.635,5.645,61202.0
2024-07-22,5.66,5.66,5.605,5.605,25268.0
2024-07-23,5.595,5.595,5.515,5.515,19934.0
2024-07-24,5.54,5.56,5.52,5.525,32858.0
2024-07-25,5.54,5.595,5.495,5.57,40829.0
2024-07-26,5.605,5.605,5.55,5.59,15805.0
2024-07-29,5.59,5.59,5.515,5.54,3586.0
2024-07-30,5.505,5.575,5.505,5.57,13204.0
2024-07-31,5.67,5.69,5.615,5.65,29750.0
2024-08-01,5.635,5.635,5.48,5.515,27657.0
2024-08-02,5.495,5.495,5.335,5.38,53822.0
2024-08-06,5.235,5.34,5.225,5.315,48165.0
2024-08-07,5.38,5.405,5.34,5.34,12748.0
2024-08-08,5.35,5.46,5.35,5.45,9701.0
2024-08-09,5.425,5.485,5.425,5.47,5754.0
2024-08-12,5.495,5.56,5.495,5.55,50193.0
2024-08-13,5.55,5.55,5.49,5.525,8517.0
2024-08-14,5.515,5.56,5.505,5.55,16347.0
2024-08-15,5.57,5.625,5.56,5.615,19607.0
2024-08-16,5.615,5.615,5.58,5.615,39391.0
2024-08-19,5.635,5.69,5.595,5.625,25369.0
2024-08-20,5.625,5.625,5.515,5.515,53932.0
2024-08-21,5.525,5.555,5.505,5.515,18575.0
2024-08-22,5.49,5.52,5.48,5.495,22736.0
2024-08-23,5.525,5.58,5.525,5.58,23868.0
2024-08-26,5.615,5.69,5.615,5.67,35129.0
2024-08-27,5.645,5.68,5.605,5.615,60515.0
2024-08-28,5.595,5.595,5.56,5.59,3132.0
2024-08-29,5.615,5.64,5.615,5.635,7920.0
2024-08-30,5.58,5.58,5.54,5.58,14687.0
2024-09-03,5.515,5.525,5.415,5.435,45119.0
2024-09-04,5.435,5.44,5.36,5.36,35067.0
2024-09-05,5.405,5.425,5.315,5.315,16555.0
2024-09-06,5.315,5.35,5.225,5.24,244807.0
2024-09-09,5.26,5.295,5.24,5.27,44781.0
2024-09-10,5.28,5.28,5.105,5.15,77815.0
2024-09-11,5.195,5.195,5.08,5.14,15063.0
2024-09-12,5.18,5.185,5.125,5.18,23830.0
2024-09-13,5.215,5.25,5.205,5.215,116867.0
2024-09-16,5.26,5.28,5.235,5.28,297833.0
2024-09-17,5.295,5.325,5.26,5.325,212299.0
2024-09-18,5.335,5.35,5.295,5.315,372059.0
2024-09-19,5.39,5.415,5.38,5.38,82055.0
2024-09-20,5.35,5.395,5.315,5.36,96215.0
2024-09-23,5.4,5.435,5.37,5.4,114649.0
2024-09-24,5.425,5.455,5.415,5.42,60269.0
2024-09-25,5.42,5.42,5.305,5.315,147317.0
2024-09-26,5.215,5.225,5.17,5.175,381755.0
2024-09-27,5.185,5.27,5.175,5.26,35424.0
2024-09-30,5.23,5.29,5.23,5.28,102372.0
2024-10-01,5.26,5.42,5.26,5.4,137305.0
2024-10-02,5.465,5.48,5.42,5.455,89675.0
2024-10-03,5.475,5.52,5.455,5.52,48412.0
2024-10-04,5.555,5.575,5.53,5.565,89184.0
2024-10-07,5.565,5.625,5.565,5.61,55108.0
2024-10-08,5.575,5.585,5.475,5.5,75692.0
2024-10-09,5.425,5.49,5.425,5.48,40337.0
2024-10-10,5.54,5.555,5.52,5.545,31031.0
2024-10-11,5.51,5.555,5.51,5.54,26463.0
2024-10-15,5.41,5.41,5.33,5.335,144200.0
2024-10-16,5.345,5.38,5.345,5.345,255021.0
2024-10-17,5.345,5.39,5.345,5.39,28858.0
2024-10-18,5.37,5.38,5.335,5.38,43195.0
2024-10-21,5.42,5.435,5.365,5.37,44082.0
2024-10-22,5.37,5.4,5.37,5.37,39940.0
2024-10-23,5.37,5.37,5.305,5.335,74534.0
2024-10-24,5.335,5.37,5.325,5.355,55734.0
2024-10-25,5.37,5.4,5.36,5.38,176390.0
2024-10-28,5.27,5.325,5.26,5.305,290064.0
2024-10-29,5.28,5.315,5.23,5.24,24649.0
2024-10-30,5.25,5.27,5.23,5.23,57679.0
2024-10-31,5.325,5.325,5.225,5.26,39912.0
2024-11-01,5.27,5.345,5.23,5.23,44550.0
2024-11-04,5.28,5.315,5.28,5.29,59868.0
2024-11-05,5.29,5.315,5.28,5.295,36200.0
2024-11-06,5.305,5.39,5.295,5.37,34698.0
2024-11-07,5.41,5.41,5.345,5.37,18966.0
2024-11-08,5.37,5.37,5.315,5.345,34240.0
2024-11-11,5.325,5.36,5.315,5.335,26675.0
2024-11-12,5.315,5.355,5.28,5.29,165738.0
2024-11-13,5.29,5.355,5.24,5.345,14979.0
2024-11-14,5.36,5.41,5.36,5.4,42260.0
2024-11-15,5.425,5.425,5.37,5.38,120472.0
2024-11-18,5.4,5.465,5.4,5.445,34006.0
2024-11-19,5.425,5.435,5.39,5.41,79725.0
2024-11-20,5.4,5.445,5.4,5.435,176751.0
2024-11-21,5.455,5.49,5.455,5.465,156973.0
2024-11-22,5.48,5.5,5.445,5.49,51147.0
2024-11-25,5.465,5.51,5.39,5.39,92286.0
2024-11-26,5.41,5.41,5.335,5.355,30562.0
2024-11-27,5.345,5.39,5.335,5.355,119646.0
2024-11-28,5.325,5.38,5.325,5.36,16170.0
2024-11-29,5.37,5.39,5.355,5.39,7764.0
2024-12-02,5.37,5.38,5.295,5.325,18300.0
2024-12-03,5.355,5.39,5.335,5.36,27579.0
2024-12-04,5.39,5.39,5.24,5.26,71022.0
2024-12-05,5.27,5.315,5.27,5.295,23933.0
2024-12-06,5.295,5.295,5.18,5.195,85157.0
2024-12-09,5.26,5.305,5.25,5.25,39496.0
2024-12-10,5.295,5.295,5.215,5.215,31243.0
2024-12-11,5.23,5.24,5.195,5.24,59765.0
2024-12-12,5.205,5.24,5.17,5.175,147811.0
2024-12-13,5.175,5.185,5.12,5.15,31614.0
2024-12-16,5.14,5.15,5.03,5.04,120831.0
2024-12-17,5.03,5.03,4.975,5.02,278065.0
2024-12-18,5.04,5.04,4.895,4.9,256667.0
2024-12-19,4.86,4.965,4.86,4.86,104011.0
2024-12-20,4.88,4.925,4.85,4.9,58667.0
2024-12-23,4.9,4.935,4.86,4.935,53548.0
2024-12-24,4.925,4.985,4.91,4.955,50385.0
2024-12-27,4.935,5.005,4.935,4.975,90174.0
2024-12-30,4.965,5.005,4.965,4.985,38848.0
2024-12-31,4.985,5.06,4.985,5.06,232780.0
2025-01-02,5.125,5.145,5.09,5.115,83611.0
2025-01-03,5.145,5.175,5.145,5.165,42192.0
2025-01-06,5.19,5.245,5.185,5.185,238441.0
2025-01-07,5.23,5.285,5.22,5.27,73763.0
2025-01-08,5.24,5.24,5.2,5.23,92070.0
2025-01-09,5.24,5.24,5.22,5.23,20053.0
2025-01-10,5.295,5.345,5.26,5.27,50965.0
2025-01-13,5.315,5.355,5.295,5.305,380461.0
2025-01-14,5.315,5.335,5.275,5.335,41566.0
2025-01-15,5.345,5.37,5.33,5.37,221650.0
2025-01-16,5.325,5.38,5.325,5.355,109084.0
2025-01-17,5.325,5.38,5.325,5.37,335005.0
2025-01-20,5.335,5.39,5.27,5.285,299290.0
2025-01-21,5.275,5.355,5.275,5.325,430552.0
2025-01-22,5.345,5.345,5.275,5.275,43727.0
2025-01-23,5.285,5.335,5.285,5.295,45960.0
2025-01-24,5.325,5.325,5.24,5.24,132735.0
2025-01-27,5.21,5.275,5.21,5.24,71288.0
2025-01-28,5.23,5.26,5.185,5.21,240607.0
2025-01-29,5.21,5.215,5.185,5.21,87465.0
2025-01-30,5.26,5.27,5.23,5.25,38912.0
2025-01-31,5.22,5.23,5.135,5.135,169310.0
2025-02-03,5.04,5.145,5.04,5.115,113360.0
2025-02-04,5.115,5.23,5.07,5.22,29139.0
2025-02-05,5.155,5.21,5.155,5.2,64314.0
2025-02-06,5.25,5.26,5.145,5.165,22844.0
2025-02-07,5.185,5.21,5.165,5.175,9004.0
2025-02-10,5.24,5.27,5.2,5.27,28805.0
2025-02-11,5.285,5.355,5.285,5.325,36668.0
2025-02-12,5.315,5.315,5.21,5.22,27066.0
2025-02-13,5.23,5.24,5.19,5.22,29506.0
2025-02-14,5.25,5.325,5.25,5.26,58361.0
2025-02-18,5.275,5.325,5.26,5.305,31231.0
2025-02-19,5.325,5.38,5.295,5.335,13971.0
2025-02-20,5.36,5.4,5.335,5.4,42240.0
2025-02-21,5.38,5.38,5.305,5.305,12526.0
2025-02-24,5.285,5.335,5.285,5.295,20505.0
2025-02-25,5.295,5.345,5.24,5.25,11502.0
2025-02-26,5.25,5.25,5.2,5.22,18934.0
2025-02-27,5.2,5.26,5.2,5.22,13310.0
2025-02-28,5.21,5.25,5.135,5.24,43288.0
2025-03-03,5.25,5.25,5.01,5.05,56921.0
2025-03-04,4.985,5.06,4.92,5.02,46472.0
2025-03-05,5.01,5.01,4.92,4.995,190071.0
2025-03-06,4.985,5.02,4.965,5.005,11696.0
2025-03-07,5.08,5.125,5.04,5.105,22295.0
2025-03-10,5.125,5.165,5.1,5.135,29191.0
2025-03-11,5.145,5.19,5.09,5.125,46519.0
2025-03-12,5.125,5.165,5.09,5.145,30707.0
2025-03-13,5.155,5.155,5.095,5.115,26831.0
2025-03-14,5.165,5.24,5.155,5.24,257612.0
2025-03-17,5.275,5.335,5.27,5.315,30966.0
2025-03-18,5.345,5.36,5.315,5.355,47978.0
2025-03-19,5.36,5.44,5.355,5.43,25873.0
2025-03-20,5.4,5.445,5.39,5.43,16374.0
2025-03-21,5.41,5.43,5.335,5.42,18224.0
2025-03-24,5.44,5.455,5.37,5.445,34850.0
2025-03-25,5.475,5.51,5.445,5.495,17590.0
2025-03-26,5.495,5.57,5.485,5.54,31836.0
2025-03-27,5.54,5.55,5.51,5.52,14361.0
2025-03-28,5.54,5.54,5.465,5.485,21013.0
2025-03-31,5.495,5.55,5.495,5.53,24941.0
2025-04-01,5.52,5.55,5.5,5.55,43891.0
2025-04-02,5.54,5.55,5.5,5.55,25858.0
2025-04-03,5.28,5.355,5.205,5.205,121091.0
2025-04-04,5.03,5.03,4.78,4.8,126978.0
2025-04-07,4.575,4.8,4.535,4.655,61633.0
2025-04-08,4.71,4.71,4.43,4.46,44466.0
2025-04-09,4.375,4.855,4.375,4.825,75913.0
2025-04-10,4.8,4.805,4.45,4.5,33143.0
2025-04-11,4.525,4.625,4.47,4.625,26509.0
2025-04-14,4.73,4.74,4.595,4.635,15662.0
2025-04-15,4.615,4.69,4.615,4.625,18971.0
2025-04-16,4.625,4.74,4.615,4.68,34321.0
2025-04-17,4.7,4.845,4.69,4.79,85030.0
2025-04-21,4.79,4.79,4.68,4.72,45110.0
2025-04-22,4.79,4.855,4.78,4.835,75913.0
2025-04-23,4.915,4.915,4.78,4.8,100848.0
2025-04-24,4.855,4.865,4.805,4.855,30216.0
2025-04-25,4.835,4.865,4.825,4.865,22974.0
2025-04-28,4.875,4.895,4.835,4.885,35826.0
2025-04-29,4.865,4.875,4.835,4.855,9786.0
2025-04-30,4.825,4.825,4.71,4.75,24553.0
2025-05-01,4.73,4.825,4.73,4.79,43015.0
2025-05-02,4.805,4.875,4.77,4.845,135298.0
2025-05-05,4.815,4.815,4.74,4.75,67156.0
2025-05-06,4.79,4.8,4.76,4.76,10035.0
2025-05-07,4.76,4.76,4.71,4.74,56980.0
2025-05-08,4.75,4.855,4.75,4.825,159022.0
2025-05-09,4.855,4.895,4.845,4.895,30876.0
2025-05-12,4.99,5.05,4.98,4.99,22368.0
2025-05-13,4.99,5.07,4.99,5.06,44086.0
2025-05-14,5.02,5.05,5.01,5.02,16447.0
2025-05-15,4.96,5.02,4.95,5.01,13759.0
2025-05-16,5.02,5.03,4.99,5.02,46401.0
2025-05-20,5.01,5.01,4.94,4.95,20972.0
2025-05-21,4.96,4.97,4.9,4.905,39729.0
2025-05-22,4.875,4.895,4.825,4.885,25952.0
2025-05-23,4.845,4.895,4.835,4.885,15903.0
2025-05-26,4.935,4.935,4.895,4.915,4679.0
2025-05-27,4.94,4.95,4.905,4.935,11807.0
2025-05-28,4.935,4.95,4.88,4.885,19113.0
2025-05-29,4.875,4.915,4.875,4.915,11073.0
2025-05-30,4.825,4.885,4.825,4.875,25740.0
2025-06-02,4.925,4.97,4.915,4.95,23701.0
2025-06-03,4.915,5.02,4.905,5.01,22449.0
2025-06-04,5.02,5.03,4.935,4.935,21173.0
2025-06-05,5.0,5.0,4.935,4.935,10721.0
2025-06-06,4.94,5.01,4.94,5.0,2455.0
2025-06-09,4.99,5.05,4.99,5.03,16025.0
2025-06-10,5.06,5.165,5.06,5.125,20284.0
2025-06-11,5.165,5.23,5.145,5.22,32130.0
2025-06-12,5.25,5.26,5.175,5.26,38666.0
2025-06-13,5.355,5.375,5.32,5.355,26738.0
2025-06-16,5.375,5.375,5.3,5.32,55377.0
2025-06-17,5.355,5.405,5.355,5.385,19298.0
2025-06-18,5.425,5.425,5.345,5.35,64977.0
2025-06-19,5.445,5.445,5.355,5.395,49405.0
2025-06-20,5.35,5.385,5.35,5.375,12854.0
2025-06-23,5.38,5.45,5.22,5.23,114722.0
2025-06-24,5.17,5.195,5.08,5.14,63299.0
2025-06-25,5.1,5.15,5.08,5.12,28652.0
2025-06-26,5.16,5.17,5.12,5.16,36647.0
2025-06-27,5.15,5.17,5.13,5.15,22960.0
2025-06-30,5.15,5.15,5.09,5.12,23423.0
2025-07-02,5.19,5.285,5.18,5.275,52549.0
2025-07-03,5.235,5.275,5.215,5.265,35736.0
2025-07-04,5.275,5.275,5.225,5.245,12402.0
2025-07-07,5.205,5.245,5.14,5.18,66245.0
2025-07-08,5.215,5.345,5.215,5.335,25883.0
2025-07-09,5.335,5.335,5.315,5.325,37197.0
2025-07-10,5.325,5.355,5.275,5.345,13807.0
2025-07-11,5.315,5.405,5.305,5.395,55766.0
2025-07-14,5.385,5.415,5.305,5.315,28194.0
2025-07-15,5.335,5.335,5.235,5.255,55504.0
2025-07-16,5.225,5.24,5.195,5.225,7860.0
2025-07-17,5.225,5.245,5.18,5.245,47482.0
2025-07-18,5.255,5.315,5.195,5.225,73028.0
2025-07-21,5.275,5.275,5.205,5.205,49097.0
2025-07-22,5.235,5.265,5.195,5.255,15073.0
2025-07-23,5.245,5.325,5.245,5.325,17201.0
2025-07-24,5.315,5.335,5.295,5.325,2609.0
2025-07-25,5.345,5.345,5.285,5.315,43127.0
2025-07-28,5.315,5.395,5.315,5.385,54507.0
2025-07-29,5.395,5.445,5.385,5.445,69974.0
2025-07-30,5.425,5.425,5.345,5.375,13645.0
2025-07-31,5.345,5.385,5.275,5.325,24269.0
2025-08-01,5.305,5.315,5.245,5.265,8231.0
2025-08-05,5.255,5.305,5.255,5.305,56737.0
2025-08-06,5.345,5.405,5.275,5.305,28209.0
2025-08-07,5.355,5.355,5.285,5.295,20000.0
2025-08-08,5.295,5.335,5.265,5.285,32100.0
2025-08-11,5.275,5.305,5.235,5.235,26034.0
2025-08-12,5.245,5.325,5.245,5.275,29160.0
2025-08-13,5.285,5.305,5.265,5.305,23162.0
2025-08-14,5.285,5.325,5.255,5.325,30514.0
2025-08-15,5.335,5.355,5.315,5.325,11398.0
2025-08-18,5.325,5.325,5.265,5.295,29081.0
2025-08-19,5.275,5.315,5.265,5.265,35886.0
2025-08-20,5.285,5.325,5.275,5.315,8259.0
2025-08-21,5.335,5.355,5.295,5.355,4915.0
2025-08-22,5.385,5.46,5.365,5.45,12164.0
2025-08-25,5.46,5.47,5.415,5.47,16143.0
2025-08-26,5.47,5.48,5.415,5.445,11990.0
2025-08-27,5.405,5.5,5.395,5.49,31787.0
2025-08-28,5.53,5.53,5.47,5.51,22134.0
2025-08-29,5.54,5.55,5.52,5.53,20906.0
2025-09-02,5.49,5.54,5.49,5.54,7402.0
2025-09-03,5.48,5.53,5.415,5.415,10535.0
2025-09-04,5.405,5.445,5.395,5.435,7558.0
2025-09-05,5.405,5.405,5.325,5.355,40862.0
2025-09-08,5.405,5.415,5.315,5.355,43837.0
2025-09-09,5.415,5.435,5.355,5.375,11307.0
2025-09-10,5.425,5.47,5.425,5.47,9729.0
2025-09-11,5.45,5.46,5.435,5.45,22546.0
2025-09-12,5.48,5.48,5.425,5.425,34382.0
2025-09-15,5.425,5.445,5.415,5.445,11857.0
2025-09-16,5.425,5.545,5.425,5.53,27268.0
2025-09-17,5.48,5.53,5.47,5.51,26135.0
2025-09-18,5.49,5.55,5.47,5.5,13505.0
2025-09-19,5.46,5.47,5.405,5.425,25305.0
2025-09-22,5.425,5.455,5.395,5.445,37415.0
2025-09-23,5.5,5.57,5.5,5.51,23772.0
2025-09-24,5.52,5.6,5.52,5.58,84700.0
2025-09-25,5.53,5.59,5.52,5.58,19103.0
2025-09-26,5.61,5.66,5.61,5.61,30471.0
2025-09-29,5.57,5.62,5.51,5.52,34356.0
2025-09-30,5.51,5.51,5.43,5.47,56378.0
2025-10-01,5.5,5.5,5.45,5.47,29809.0
2025-10-02,5.48,5.48,5.4,5.4,20237.0
2025-10-03,5.4,5.46,5.4,5.44,11192.0
2025-10-06,5.48,5.52,5.47,5.5,21657.0
2025-10-07,5.47,5.52,5.42,5.5,13915.0
2025-10-08,5.5,5.5,5.44,5.46,8210.0
2025-10-09,5.45,5.5,5.41,5.41,25116.0
2025-10-10,5.4,5.4,5.26,5.27,88788.0
2025-10-14,5.28,5.32,5.24,5.29,84087.0
2025-10-15,5.34,5.35,5.26,5.27,40252.0
2025-10-16,5.31,5.31,5.19,5.22,19085.0
2025-10-17,5.26,5.26,5.21,5.25,18572.0
2025-10-20,5.28,5.28,5.24,5.27,6035.0
2025-10-21,5.25,5.27,5.23,5.25,86131.0
2025-10-22,5.33,5.35,5.28,5.35,12787.0
2025-10-23,5.42,5.47,5.41,5.43,16625.0
2025-10-24,5.45,5.45,5.4,5.41,5905.0
2025-10-27,5.39,5.435,5.38,5.43,24938.0
2025-10-28,5.43,5.44,5.37,5.38,3233.0
2025-10-29,5.37,5.435,5.35,5.41,6663.0
2025-10-30,5.4,5.44,5.37,5.38,20568.0
2025-10-31,5.36,5.42,5.35,5.4,8762.0
2025-11-03,5.37,5.4,5.35,5.4,13749.0
2025-11-04,5.37,5.37,5.33,5.35,10722.0
2025-11-05,5.34,5.41,5.34,5.38,4571.0
2025-11-06,5.41,5.42,5.39,5.41,17724.0
2025-11-07,5.37,5.48,5.37,5.48,29761.0
2025-11-10,5.47,5.54,5.46,5.53,40671.0
2025-11-11,5.55,5.625,5.55,5.6,20848.0
2025-11-12,5.54,5.58,5.54,5.57,19695.0
2025-11-13,5.57,5.62,5.56,5.57,6198.0
2025-11-14,5.58,5.65,5.58,5.65,25166.0
2025-11-17,5.65,5.66,5.595,5.61,15602.0
2025-11-18,5.59,5.65,5.56,5.64,29295.0
2025-11-19,5.59,5.59,5.53,5.58,60295.0
2025-11-20,5.6,5.64,5.52,5.53,23075.0
2025-11-21,5.55,5.55,5.48,5.53,14028.0
2025-11-24,5.54,5.54,5.46,5.52,21203.0
2025-11-25,5.53,5.53,5.46,5.5,13560.0
2025-11-26,5.5,5.55,5.495,5.54,113719.0