Date,Open,High,Low,Close,Volume
2016-09-07,0.885,0.97,0.885,0.97,318050.0
2016-09-08,0.97,1.155,0.97,1.115,722459.0
2016-09-09,1.155,1.225,1.115,1.125,1459976.0
2016-09-12,1.145,1.215,1.145,1.215,272796.0
2016-09-13,1.215,1.215,1.155,1.175,45640.0
2016-09-14,1.175,1.175,1.165,1.175,54321.0
2016-09-15,1.175,1.185,1.165,1.175,17183.0
2016-09-16,1.165,1.165,1.145,1.165,33700.0
2016-09-19,1.165,1.27,1.165,1.26,259932.0
2016-09-20,1.26,1.26,1.215,1.225,709783.0
2016-09-21,1.26,1.26,1.185,1.225,433761.0
2016-09-22,1.24,1.26,1.225,1.26,328350.0
2016-09-23,1.25,1.26,1.235,1.25,133008.0
2016-09-26,1.24,1.24,1.125,1.215,67704.0
2016-09-27,1.215,1.215,1.165,1.185,71114.0
2016-09-28,1.195,1.195,1.165,1.165,31100.0
2016-09-29,1.205,1.235,1.165,1.215,395950.0
2016-09-30,1.215,1.255,1.165,1.165,1072120.0
2016-10-03,1.215,1.255,1.175,1.235,490700.0
2016-10-04,1.235,1.255,1.185,1.195,128600.0
2016-10-05,1.225,1.235,1.155,1.165,1526622.0
2016-10-06,1.205,1.215,1.175,1.195,127935.0
2016-10-07,1.175,1.215,1.165,1.165,209078.0
2016-10-11,1.175,1.215,1.15,1.175,474861.0
2016-10-12,1.195,1.215,1.175,1.175,115880.0
2016-10-13,1.185,1.205,1.15,1.175,146727.0
2016-10-14,1.195,1.225,1.165,1.185,661286.0
2016-10-17,1.255,1.255,1.195,1.215,127431.0
2016-10-18,1.235,1.255,1.215,1.255,94531.0
2016-10-19,1.245,1.265,1.215,1.245,1110475.0
2016-10-20,1.225,1.34,1.225,1.315,131671.0
2016-10-21,1.335,1.335,1.215,1.255,159069.0
2016-10-24,1.295,1.295,1.245,1.285,37709.0
2016-10-25,1.265,1.265,1.215,1.225,126985.0
2016-10-26,1.215,1.265,1.215,1.225,72445.0
2016-10-27,1.225,1.255,1.195,1.215,64928.0
2016-10-28,1.235,1.305,1.215,1.215,156875.0
2016-10-31,1.215,1.215,1.205,1.215,33228.0
2016-11-01,1.215,1.245,1.165,1.165,787872.0
2016-11-02,1.245,1.245,1.155,1.235,218551.0
2016-11-03,1.215,1.215,1.12,1.165,238807.0
2016-11-04,1.195,1.205,1.15,1.15,23041.0
2016-11-07,1.165,1.205,1.165,1.175,12749.0
2016-11-08,1.165,1.265,1.12,1.12,68104.0
2016-11-09,1.12,1.255,1.12,1.245,1488.0
2016-11-10,1.14,1.165,1.12,1.165,24116.0
2016-11-11,1.175,1.175,1.165,1.165,60736.0
2016-11-14,1.195,1.195,1.15,1.15,51650.0
2016-11-15,1.175,1.195,1.15,1.185,20453.0
2016-11-16,1.185,1.205,1.165,1.185,202780.0
2016-11-17,1.165,1.195,1.12,1.12,185715.0
2016-11-18,1.185,1.185,1.175,1.185,53987.0
2016-11-21,1.195,1.215,1.165,1.215,66671.0
2016-11-22,1.215,1.245,1.13,1.185,113036.0
2016-11-23,1.155,1.195,1.14,1.155,88264.0
2016-11-24,1.195,1.235,1.165,1.165,135824.0
2016-11-25,1.175,1.195,1.165,1.175,53587.0
2016-11-28,1.155,1.195,1.155,1.165,62134.0
2016-11-29,1.205,1.205,1.15,1.15,22037.0
2016-11-30,1.155,1.165,1.155,1.165,3500.0
2016-12-01,1.165,1.165,1.15,1.15,12865.0
2016-12-02,1.165,1.265,1.15,1.225,453860.0
2016-12-05,1.225,1.325,1.195,1.275,1225598.0
2016-12-06,1.36,1.36,1.275,1.315,301673.0
2016-12-07,1.315,1.315,1.225,1.245,207962.0
2016-12-08,1.255,1.36,1.245,1.335,191341.0
2016-12-09,1.34,1.35,1.285,1.34,176369.0
2016-12-12,1.36,1.36,1.275,1.285,85893.0
2016-12-13,1.335,1.36,1.305,1.305,209870.0
2016-12-14,1.335,1.335,1.265,1.295,194308.0
2016-12-15,1.305,1.34,1.285,1.315,286756.0
2016-12-16,1.335,1.335,1.275,1.305,170185.0
2016-12-19,1.315,1.35,1.305,1.34,67704.0
2016-12-20,1.34,1.36,1.315,1.325,259179.0
2016-12-21,1.34,1.34,1.325,1.325,111828.0
2016-12-22,1.335,1.335,1.295,1.305,101263.0
2016-12-23,1.34,1.36,1.325,1.325,151618.0
2016-12-28,1.365,1.45,1.345,1.43,210072.0
2016-12-29,1.415,1.415,1.355,1.415,164409.0
2016-12-30,1.395,1.415,1.385,1.405,116832.0
2017-01-03,1.56,1.56,1.415,1.45,791956.0
2017-01-04,1.48,1.51,1.45,1.46,996469.0
2017-01-05,1.53,1.53,1.45,1.46,627778.0
2017-01-06,1.48,1.48,1.43,1.44,230610.0
2017-01-09,1.46,1.47,1.43,1.45,277999.0
2017-01-10,1.46,1.5,1.43,1.5,580920.0
2017-01-11,1.52,1.56,1.5,1.53,318872.0
2017-01-12,1.56,1.56,1.48,1.5,470741.0
2017-01-13,1.52,1.54,1.51,1.53,150466.0
2017-01-16,1.53,1.53,1.51,1.51,369004.0
2017-01-17,1.52,1.53,1.49,1.49,363895.0
2017-01-18,1.51,1.51,1.45,1.45,361768.0
2017-01-19,1.45,1.46,1.415,1.43,238148.0
2017-01-20,1.44,1.5,1.44,1.46,130385.0
2017-01-23,1.49,1.49,1.46,1.47,142643.0
2017-01-24,1.49,1.49,1.47,1.49,105127.0
2017-01-25,1.5,1.55,1.49,1.51,201214.0
2017-01-26,1.54,1.56,1.51,1.53,198906.0
2017-01-27,1.55,1.56,1.5,1.54,88229.0
2017-01-30,1.56,1.56,1.49,1.51,191868.0
2017-01-31,1.51,1.54,1.43,1.52,272139.0
2017-02-01,1.55,1.55,1.48,1.5,107303.0
2017-02-02,1.51,1.52,1.49,1.49,266338.0
2017-02-03,1.51,1.52,1.48,1.5,71025.0
2017-02-06,1.51,1.52,1.49,1.51,200267.0
2017-02-07,1.52,1.56,1.52,1.54,593465.0
2017-02-08,1.55,1.56,1.54,1.56,41544.0
2017-02-09,1.56,1.56,1.54,1.54,200883.0
2017-02-10,1.54,1.635,1.54,1.6,496545.0
2017-02-13,1.59,1.6,1.56,1.56,86060.0
2017-02-14,1.58,1.6,1.57,1.58,114233.0
2017-02-15,1.6,1.705,1.59,1.6,875554.0
2017-02-16,1.62,1.645,1.61,1.61,353488.0
2017-02-17,1.625,1.695,1.625,1.645,523212.0
2017-02-21,1.725,1.735,1.635,1.655,500483.0
2017-02-22,1.705,1.705,1.59,1.59,578079.0
2017-02-23,1.61,1.645,1.61,1.645,216390.0
2017-02-24,1.645,1.655,1.62,1.625,109176.0
2017-02-27,1.6,1.655,1.6,1.635,99822.0
2017-02-28,1.645,1.645,1.625,1.645,168960.0
2017-03-01,1.635,1.685,1.6,1.665,278953.0
2017-03-02,1.695,1.695,1.61,1.655,237267.0
2017-03-03,1.655,1.675,1.625,1.635,114424.0
2017-03-06,1.635,1.655,1.62,1.645,107095.0
2017-03-07,1.655,1.655,1.625,1.645,82191.0
2017-03-08,1.625,1.655,1.62,1.645,231868.0
2017-03-09,1.625,1.765,1.625,1.685,276089.0
2017-03-10,1.705,1.735,1.675,1.685,448188.0
2017-03-13,1.705,1.765,1.685,1.755,498859.0
2017-03-14,1.815,1.815,1.725,1.765,372720.0
2017-03-15,1.755,1.755,1.705,1.735,212274.0
2017-03-16,1.755,1.755,1.715,1.725,60078.0
2017-03-17,1.725,1.755,1.725,1.725,135719.0
2017-03-20,1.755,1.755,1.725,1.745,103704.0
2017-03-21,1.715,1.755,1.715,1.715,202724.0
2017-03-22,1.96,2.21,1.815,1.84,1459240.0
2017-03-23,1.94,2.075,1.91,1.99,3396583.0
2017-03-24,2.0,2.0,1.92,1.97,437345.0
2017-03-27,1.98,1.98,1.94,1.96,515612.0
2017-03-28,1.97,2.035,1.96,2.035,473131.0
2017-03-29,2.05,2.08,2.0,2.07,4867376.0
2017-03-30,2.07,2.125,2.07,2.1,837700.0
2017-03-31,2.145,2.205,2.115,2.165,2943740.0
2017-04-03,2.225,2.275,2.105,2.155,1833858.0
2017-04-04,2.185,2.195,2.08,2.115,740630.0
2017-04-05,2.135,2.175,2.1,2.125,945995.0
2017-04-06,2.125,2.175,2.105,2.155,408188.0
2017-04-07,2.185,2.245,2.165,2.195,644517.0
2017-04-10,2.215,2.225,2.195,2.205,522196.0
2017-04-11,2.195,2.225,2.195,2.215,264882.0
2017-04-12,2.235,2.285,2.195,2.275,699646.0
2017-04-13,2.295,2.595,2.285,2.45,4019953.0
2017-04-17,2.47,2.47,2.285,2.34,1006125.0
2017-04-18,2.38,2.46,2.3,2.3,801850.0
2017-04-19,2.31,2.31,2.205,2.245,837718.0
2017-04-20,2.225,2.34,2.215,2.285,1512984.0
2017-04-21,2.33,2.41,2.31,2.37,1291026.0
2017-04-24,2.4,2.44,2.39,2.41,384193.0
2017-04-25,2.42,2.42,2.37,2.38,457666.0
2017-04-26,2.38,2.39,2.3,2.33,597283.0
2017-04-27,2.31,2.35,2.205,2.3,870090.0
2017-04-28,2.32,2.32,2.235,2.255,978429.0
2017-05-01,2.265,2.265,1.96,2.145,1329944.0
2017-05-02,2.1,2.285,2.03,2.235,2141873.0
2017-05-03,2.245,2.245,2.155,2.235,899208.0
2017-05-04,2.205,2.245,2.195,2.215,151815.0
2017-05-05,2.195,2.215,2.155,2.175,470842.0
2017-05-08,2.175,2.32,2.175,2.215,239121.0
2017-05-09,2.275,2.275,2.185,2.195,313252.0
2017-05-10,2.215,2.215,2.165,2.185,234032.0
2017-05-11,2.205,2.245,2.175,2.215,279849.0
2017-05-12,2.215,2.245,2.195,2.225,80580.0
2017-05-15,2.225,2.245,2.215,2.225,116257.0
2017-05-16,2.235,2.275,2.215,2.255,179365.0
2017-05-17,2.265,2.265,2.195,2.215,143553.0
2017-05-18,2.195,2.265,2.195,2.235,516545.0
2017-05-19,2.245,2.265,2.225,2.265,207956.0
2017-05-23,2.265,2.275,2.215,2.255,430443.0
2017-05-24,2.245,2.265,2.245,2.255,64537.0
2017-05-25,2.235,2.265,2.205,2.215,107848.0
2017-05-26,2.255,2.34,2.215,2.34,282427.0
2017-05-29,2.36,2.41,2.275,2.39,182772.0
2017-05-30,2.4,2.43,2.36,2.41,214269.0
2017-05-31,2.36,2.44,2.36,2.44,303086.0
2017-06-01,2.48,2.635,2.4,2.625,576174.0
2017-06-02,2.605,2.76,2.5,2.595,678935.0
2017-06-05,2.605,2.655,2.44,2.47,357762.0
2017-06-06,2.49,2.675,2.46,2.535,423124.0
2017-06-07,2.615,2.635,2.555,2.565,183983.0
2017-06-08,2.625,2.73,2.605,2.73,282313.0
2017-06-09,2.75,2.75,2.685,2.71,266822.0
2017-06-12,2.72,2.78,2.585,2.655,404939.0
2017-06-13,2.685,2.71,2.655,2.685,79797.0
2017-06-14,2.655,2.695,2.635,2.635,38722.0
2017-06-15,2.655,2.705,2.635,2.645,377422.0
2017-06-16,2.695,2.78,2.635,2.685,365511.0
2017-06-19,2.73,2.73,2.625,2.645,244434.0
2017-06-20,2.645,2.685,2.595,2.665,310969.0
2017-06-21,2.675,2.685,2.625,2.635,185475.0
2017-06-22,2.635,2.665,2.625,2.645,102045.0
2017-06-23,2.645,2.665,2.575,2.645,158477.0
2017-06-26,2.695,2.695,2.625,2.675,117085.0
2017-06-27,2.655,2.72,2.635,2.71,80166.0
2017-06-28,2.705,2.705,2.635,2.675,984553.0
2017-06-29,2.56,2.59,2.49,2.54,882279.0
2017-06-30,2.53,2.58,2.53,2.58,425270.0
2017-07-04,2.58,2.58,2.54,2.575,196571.0
2017-07-05,2.58,2.58,2.55,2.55,159034.0
2017-07-06,2.55,2.56,2.51,2.52,711805.0
2017-07-07,2.53,2.55,2.5,2.53,315622.0
2017-07-10,2.52,2.53,2.51,2.52,182114.0
2017-07-11,2.52,2.55,2.52,2.54,178791.0
2017-07-12,2.54,2.58,2.52,2.57,156804.0
2017-07-13,2.54,2.59,2.54,2.56,410441.0
2017-07-14,2.57,2.59,2.54,2.55,828403.0
2017-07-17,2.55,2.57,2.54,2.54,163222.0
2017-07-18,2.54,2.58,2.54,2.57,863441.0
2017-07-19,2.57,2.59,2.5,2.51,951455.0
2017-07-20,2.54,2.54,2.42,2.44,508985.0
2017-07-21,2.47,2.49,2.45,2.46,201161.0
2017-07-24,2.52,2.52,2.44,2.52,193078.0
2017-07-25,2.54,2.55,2.46,2.52,197719.0
2017-07-26,2.49,2.52,2.44,2.45,184700.0
2017-07-27,2.44,2.49,2.43,2.44,192721.0
2017-07-28,2.44,2.44,2.255,2.325,260248.0
2017-07-31,2.315,2.345,2.1,2.245,1106760.0
2017-08-01,2.195,2.315,2.185,2.295,360174.0
2017-08-02,2.285,2.335,2.245,2.245,170899.0
2017-08-03,2.245,2.285,2.215,2.225,338630.0
2017-08-04,2.205,2.305,2.205,2.285,163659.0
2017-08-08,2.245,2.305,2.195,2.305,198343.0
2017-08-09,2.315,2.315,2.185,2.245,526752.0
2017-08-10,2.225,2.315,2.225,2.295,1241871.0
2017-08-11,2.275,2.305,2.255,2.285,109728.0
2017-08-14,2.285,2.305,2.185,2.205,234637.0
2017-08-15,2.205,2.245,2.11,2.16,239223.0
2017-08-16,2.15,2.225,2.1,2.205,892192.0
2017-08-17,2.215,2.265,2.16,2.255,454594.0
2017-08-18,2.215,2.335,2.215,2.305,230835.0
2017-08-21,2.335,2.43,2.245,2.275,122960.0
2017-08-22,2.305,2.315,2.215,2.285,288128.0
2017-08-23,2.245,2.265,2.215,2.245,549561.0
2017-08-24,2.245,2.245,2.215,2.235,155387.0
2017-08-25,2.265,2.275,2.205,2.245,138750.0
2017-08-28,2.245,2.245,2.16,2.225,238758.0
2017-08-29,2.185,2.245,2.185,2.245,210945.0
2017-08-30,2.225,2.285,2.205,2.265,79249.0
2017-08-31,2.265,2.275,2.17,2.245,168175.0
2017-09-01,2.235,2.235,2.175,2.215,213391.0
2017-09-05,2.235,2.235,2.18,2.195,99262.0
2017-09-06,2.195,2.215,2.16,2.17,308957.0
2017-09-07,2.17,2.195,2.17,2.195,136716.0
2017-09-08,2.225,2.225,2.16,2.185,88272.0
2017-09-11,2.235,2.235,2.185,2.235,142998.0
2017-09-12,2.245,2.315,2.215,2.255,397206.0
2017-09-13,2.245,2.285,2.205,2.215,133066.0
2017-09-14,2.215,2.235,2.17,2.18,352235.0
2017-09-15,2.205,2.265,2.16,2.245,348720.0
2017-09-18,2.245,2.255,2.17,2.205,131401.0
2017-09-19,2.185,2.195,2.16,2.17,108149.0
2017-09-20,2.17,2.255,2.17,2.255,589187.0
2017-09-21,2.255,2.255,2.205,2.235,93193.0
2017-09-22,2.205,2.245,2.16,2.195,148719.0
2017-09-25,2.205,2.205,2.17,2.17,64770.0
2017-09-26,2.195,2.205,2.1,2.1,855197.0
2017-09-27,2.1,2.205,2.09,2.15,848921.0
2017-09-28,2.14,2.17,2.1,2.1,198874.0
2017-09-29,2.11,2.15,2.09,2.1,228177.0
2017-10-02,2.1,2.14,2.09,2.13,249852.0
2017-10-03,2.13,2.13,2.035,2.045,332023.0
2017-10-04,2.045,2.1,2.045,2.085,222048.0
2017-10-05,2.075,2.075,1.985,2.025,2846845.0
2017-10-06,2.005,2.085,2.005,2.07,346597.0
2017-10-10,2.055,2.14,2.055,2.1,224460.0
2017-10-11,2.09,2.21,2.09,2.18,431395.0
2017-10-12,2.18,2.18,2.1,2.13,336292.0
2017-10-13,2.11,2.21,2.11,2.16,177906.0
2017-10-16,2.18,2.21,2.15,2.15,401388.0
2017-10-17,2.16,2.2,2.15,2.17,157944.0
2017-10-18,2.19,2.21,2.14,2.15,60784.0
2017-10-19,2.14,2.18,2.11,2.11,101701.0
2017-10-20,2.18,2.18,2.1,2.18,128072.0
2017-10-23,2.14,2.18,2.13,2.13,138553.0
2017-10-24,2.17,2.17,2.11,2.16,312094.0
2017-10-25,2.18,2.18,2.12,2.14,330796.0
2017-10-26,2.13,2.18,2.12,2.16,228712.0
2017-10-27,2.14,2.17,2.14,2.15,199587.0
2017-10-30,2.15,2.18,2.11,2.18,150568.0
2017-10-31,2.17,2.25,2.17,2.25,305844.0
2017-11-01,2.25,2.3,2.22,2.26,241152.0
2017-11-02,2.3,2.325,2.25,2.27,341280.0
2017-11-03,2.3,2.3,2.25,2.26,52222.0
2017-11-06,2.305,2.345,2.23,2.25,186301.0
2017-11-07,2.27,2.3,2.15,2.21,228876.0
2017-11-08,2.25,2.3,2.19,2.19,496485.0
2017-11-09,2.28,2.315,2.25,2.27,630724.0
2017-11-10,2.305,2.445,2.25,2.405,385544.0
2017-11-13,2.395,2.435,2.345,2.405,166744.0
2017-11-14,2.385,2.455,2.325,2.355,468941.0
2017-11-15,2.395,2.415,2.345,2.355,298772.0
2017-11-16,2.405,2.415,2.345,2.395,181830.0
2017-11-17,2.415,2.515,2.355,2.465,460683.0
2017-11-20,2.465,2.475,2.365,2.405,244665.0
2017-11-21,2.445,2.57,2.345,2.53,696088.0
2017-11-22,2.59,2.59,2.445,2.485,273735.0
2017-11-23,2.54,2.59,2.445,2.515,361324.0
2017-11-24,2.52,2.57,2.475,2.485,364953.0
2017-11-27,2.465,2.505,2.445,2.445,179309.0
2017-11-28,2.495,2.54,2.445,2.495,143496.0
2017-11-29,2.495,2.54,2.475,2.515,439866.0
2017-11-30,2.54,2.57,2.53,2.54,93151.0
2017-12-01,2.56,2.59,2.465,2.485,183391.0
2017-12-04,2.485,2.54,2.345,2.385,378869.0
2017-12-05,2.395,2.56,2.395,2.465,424963.0
2017-12-06,2.425,2.54,2.395,2.445,220265.0
2017-12-07,2.445,2.485,2.445,2.445,283908.0
2017-12-08,2.495,2.52,2.455,2.495,96461.0
2017-12-11,2.495,2.57,2.485,2.56,290715.0
2017-12-12,2.59,2.68,2.54,2.56,430557.0
2017-12-13,2.57,2.64,2.54,2.58,332907.0
2017-12-14,2.59,2.63,2.56,2.58,151769.0
2017-12-15,2.59,2.64,2.57,2.64,87708.0
2017-12-18,2.71,2.72,2.6,2.61,560500.0
2017-12-19,2.65,2.66,2.6,2.63,95134.0
2017-12-20,2.64,2.64,2.59,2.61,234268.0
2017-12-21,2.67,2.67,2.54,2.59,296472.0
2017-12-22,2.59,2.63,2.59,2.6,120475.0
2017-12-27,2.59,2.66,2.515,2.54,171753.0
2017-12-28,2.545,2.555,2.495,2.525,274960.0
2017-12-29,2.575,2.585,2.515,2.575,290027.0
2018-01-02,2.64,2.72,2.585,2.69,462597.0
2018-01-03,2.69,2.72,2.65,2.71,184872.0
2018-01-04,2.7,2.72,2.625,2.66,487546.0
2018-01-05,2.69,2.75,2.67,2.73,526257.0
2018-01-08,2.77,2.79,2.64,2.64,681379.0
2018-01-09,2.66,2.72,2.64,2.68,695336.0
2018-01-10,2.69,2.69,2.575,2.615,352062.0
2018-01-11,2.605,2.67,2.515,2.575,427559.0
2018-01-12,2.595,2.595,2.455,2.555,385299.0
2018-01-15,2.505,2.585,2.495,2.535,170184.0
2018-01-16,2.515,2.555,2.485,2.485,233300.0
2018-01-17,2.485,2.565,2.485,2.505,123133.0
2018-01-18,2.535,2.535,2.455,2.455,176825.0
2018-01-19,2.515,2.515,2.41,2.41,162521.0
2018-01-22,2.4,2.435,2.36,2.415,135747.0
2018-01-23,2.38,2.41,2.34,2.37,297907.0
2018-01-24,2.33,2.35,2.25,2.32,274928.0
2018-01-25,2.32,2.515,2.29,2.485,212809.0
2018-01-26,2.515,2.515,2.36,2.415,260405.0
2018-01-29,2.475,2.475,2.37,2.39,150753.0
2018-01-30,2.36,2.41,2.32,2.36,418493.0
2018-01-31,2.41,2.445,2.32,2.37,162836.0
2018-02-01,2.435,2.435,2.3,2.34,93769.0
2018-02-02,2.39,2.4,2.21,2.25,159384.0
2018-02-05,2.3,2.3,2.22,2.26,202983.0
2018-02-06,2.21,2.27,2.21,2.24,91470.0
2018-02-07,2.34,2.34,2.24,2.29,163738.0
2018-02-08,2.3,2.35,2.26,2.26,119235.0
2018-02-09,2.32,2.35,2.26,2.31,256951.0
2018-02-12,2.3,2.36,2.3,2.35,87997.0
2018-02-13,2.35,2.35,2.24,2.26,434681.0
2018-02-14,2.33,2.33,2.25,2.3,421611.0
2018-02-15,2.35,2.35,2.25,2.35,189350.0
2018-02-16,2.34,2.455,2.3,2.425,106974.0
2018-02-20,2.425,2.435,2.4,2.415,65563.0
2018-02-21,2.41,2.525,2.41,2.445,173762.0
2018-02-22,2.455,2.535,2.41,2.425,959449.0
2018-02-23,2.515,2.515,2.35,2.4,109512.0
2018-02-26,2.38,2.435,2.34,2.35,170846.0
2018-02-27,2.4,2.4,2.31,2.34,97857.0
2018-02-28,2.32,2.41,2.32,2.4,193873.0
2018-03-01,2.4,2.495,2.33,2.485,251708.0
2018-03-02,2.485,2.485,2.34,2.39,601219.0
2018-03-05,2.41,2.465,2.36,2.465,113021.0
2018-03-06,2.485,2.485,2.3,2.31,361841.0
2018-03-07,2.35,2.35,2.26,2.26,258819.0
2018-03-08,2.33,2.34,2.26,2.32,145744.0
2018-03-09,2.35,2.35,2.27,2.27,159369.0
2018-03-12,2.33,2.36,2.25,2.31,150560.0
2018-03-13,2.34,2.38,2.32,2.35,114011.0
2018-03-14,2.37,2.41,2.36,2.4,445479.0
2018-03-15,2.4,2.425,2.39,2.39,138858.0
2018-03-16,2.4,2.425,2.34,2.425,62014.0
2018-03-19,2.36,2.38,2.32,2.32,56046.0
2018-03-20,2.33,2.37,2.31,2.36,379504.0
2018-03-21,2.41,2.485,2.38,2.455,198783.0
2018-03-22,2.475,2.475,2.425,2.465,80869.0
2018-03-23,2.475,2.495,2.415,2.495,285901.0
2018-03-26,2.495,2.495,2.3,2.37,85973.0
2018-03-27,2.41,2.495,2.37,2.44,206607.0
2018-03-28,2.45,2.47,2.35,2.45,117315.0
2018-03-29,2.42,2.51,2.41,2.5,134633.0
2018-04-02,2.51,2.51,2.35,2.37,100075.0
2018-04-03,2.43,2.43,2.35,2.36,68860.0
2018-04-04,2.33,2.38,2.31,2.37,104611.0
2018-04-05,2.36,2.4,2.35,2.37,48942.0
2018-04-06,2.42,2.44,2.35,2.35,135307.0
2018-04-09,2.39,2.4,2.35,2.37,254694.0
2018-04-10,2.4,2.4,2.37,2.37,54396.0
2018-04-11,2.38,2.4,2.36,2.36,24097.0
2018-04-12,2.38,2.4,2.35,2.4,416480.0
2018-04-13,2.36,2.39,2.35,2.35,227847.0
2018-04-16,2.37,2.39,2.35,2.38,208581.0
2018-04-17,2.42,2.42,2.35,2.37,100770.0
2018-04-18,2.39,2.44,2.36,2.4,105507.0
2018-04-19,2.42,2.43,2.36,2.37,119941.0
2018-04-20,2.41,2.43,2.37,2.43,48034.0
2018-04-23,2.41,2.48,2.39,2.42,243676.0
2018-04-24,2.41,2.47,2.4,2.43,110177.0
2018-04-25,2.45,2.47,2.4,2.44,124090.0
2018-04-26,2.43,2.47,2.36,2.36,86848.0
2018-04-27,2.38,2.5,2.36,2.39,83610.0
2018-04-30,2.41,2.43,2.37,2.37,68370.0
2018-05-01,2.4,2.41,2.35,2.38,220542.0
2018-05-02,2.42,2.5,2.36,2.5,293826.0
2018-05-03,2.43,2.49,2.43,2.47,74300.0
2018-05-04,2.48,2.5,2.42,2.48,73923.0
2018-05-07,2.46,2.5,2.4,2.42,144400.0
2018-05-08,2.44,2.45,2.39,2.45,204899.0
2018-05-09,2.47,2.47,2.39,2.45,92459.0
2018-05-10,2.45,2.45,2.4,2.43,100205.0
2018-05-11,2.42,2.45,2.41,2.44,78087.0
2018-05-14,2.41,2.43,2.4,2.42,142638.0
2018-05-15,2.41,2.41,2.35,2.37,196071.0
2018-05-16,2.36,2.44,2.34,2.43,94007.0
2018-05-17,2.43,2.43,2.35,2.35,144600.0
2018-05-18,2.4,2.4,2.35,2.35,107697.0
2018-05-22,2.36,2.39,2.33,2.36,170739.0
2018-05-23,2.35,2.37,2.33,2.34,74254.0
2018-05-24,2.36,2.36,2.295,2.295,66988.0
2018-05-25,2.3,2.38,2.295,2.38,103503.0
2018-05-28,2.38,2.4,2.35,2.39,233667.0
2018-05-29,2.36,2.37,2.285,2.35,198033.0
2018-05-30,2.32,2.36,2.3,2.31,183708.0
2018-05-31,2.37,2.37,2.215,2.255,174694.0
2018-06-01,2.255,2.35,2.255,2.32,127665.0
2018-06-04,2.295,2.3,2.265,2.265,6100.0
2018-06-05,2.275,2.31,2.265,2.275,28600.0
2018-06-06,2.265,2.32,2.265,2.285,42730.0
2018-06-07,2.32,2.38,2.3,2.32,98858.0
2018-06-08,2.275,2.32,2.275,2.275,119446.0
2018-06-11,2.285,2.31,2.235,2.275,93205.0
2018-06-12,2.275,2.4,2.275,2.4,373102.0
2018-06-13,2.39,2.4,2.35,2.37,129709.0
2018-06-14,2.36,2.42,2.35,2.42,249943.0
2018-06-15,2.39,2.42,2.39,2.41,25825.0
2018-06-18,2.43,2.47,2.39,2.45,239167.0
2018-06-19,2.46,2.48,2.43,2.45,134120.0
2018-06-20,2.45,2.45,2.36,2.41,86773.0
2018-06-21,2.39,2.46,2.36,2.36,68270.0
2018-06-22,2.37,2.45,2.37,2.38,70866.0
2018-06-25,2.37,2.45,2.37,2.45,124601.0
2018-06-26,2.43,2.45,2.31,2.37,90303.0
2018-06-27,2.34,2.44,2.33,2.38,153825.0
2018-06-28,2.355,2.43,2.345,2.43,173862.0
2018-06-29,2.385,2.45,2.365,2.42,199651.0
2018-07-03,2.405,2.45,2.365,2.405,85724.0
2018-07-04,2.415,2.44,2.375,2.42,39622.0
2018-07-05,2.405,2.43,2.385,2.43,70464.0
2018-07-06,2.43,2.44,2.415,2.43,43010.0
2018-07-09,2.43,2.43,2.385,2.405,118966.0
2018-07-10,2.405,2.415,2.375,2.405,59675.0
2018-07-11,2.385,2.415,2.365,2.405,92737.0
2018-07-12,2.385,2.415,2.315,2.395,497050.0
2018-07-13,2.335,2.375,2.315,2.325,57880.0
2018-07-16,2.325,2.375,2.315,2.325,401173.0
2018-07-17,2.325,2.355,2.305,2.305,276506.0
2018-07-18,2.305,2.335,2.305,2.325,211452.0
2018-07-19,2.335,2.355,2.305,2.355,163540.0
2018-07-20,2.355,2.385,2.315,2.325,144419.0
2018-07-23,2.325,2.395,2.315,2.335,243791.0
2018-07-24,2.335,2.405,2.335,2.375,126701.0
2018-07-25,2.365,2.415,2.355,2.395,54908.0
2018-07-26,2.395,2.415,2.365,2.405,171114.0
2018-07-27,2.395,2.42,2.385,2.405,335401.0
2018-07-30,2.415,2.43,2.385,2.43,95380.0
2018-07-31,2.395,2.43,2.385,2.385,171205.0
2018-08-01,2.385,2.415,2.365,2.395,64321.0
2018-08-02,2.395,2.415,2.385,2.415,44314.0
2018-08-03,2.405,2.405,2.335,2.405,153438.0
2018-08-07,2.385,2.43,2.365,2.43,131886.0
2018-08-08,2.415,2.48,2.405,2.47,177417.0
2018-08-09,2.45,2.46,2.405,2.45,110846.0
2018-08-10,2.415,2.49,2.375,2.47,292376.0
2018-08-13,2.47,2.63,2.47,2.51,459582.0
2018-08-14,2.55,2.55,2.45,2.47,159309.0
2018-08-15,2.48,2.49,2.405,2.44,89366.0
2018-08-16,2.395,2.53,2.395,2.45,1293310.0
2018-08-17,2.51,2.55,2.47,2.55,62048.0
2018-08-20,2.55,2.835,2.52,2.715,851598.0
2018-08-21,2.745,2.755,2.685,2.705,269872.0
2018-08-22,2.685,2.755,2.63,2.745,352848.0
2018-08-23,2.735,2.765,2.695,2.765,392557.0
2018-08-24,2.745,2.775,2.67,2.685,121506.0
2018-08-27,2.695,2.705,2.67,2.675,227136.0
2018-08-28,2.675,2.675,2.6,2.66,75240.0
2018-08-29,2.6,2.64,2.58,2.63,100211.0
2018-08-30,2.62,2.64,2.59,2.64,67230.0
2018-08-31,2.62,2.65,2.59,2.59,50581.0
2018-09-04,2.57,2.62,2.56,2.61,60281.0
2018-09-05,2.64,2.64,2.58,2.61,361377.0
2018-09-06,2.63,2.63,2.56,2.59,50363.0
2018-09-07,2.58,2.62,2.57,2.59,51142.0
2018-09-10,2.57,2.59,2.55,2.56,440895.0
2018-09-11,2.58,2.59,2.55,2.58,198723.0
2018-09-12,2.58,2.58,2.55,2.56,228295.0
2018-09-13,2.59,2.65,2.51,2.57,2013350.0
2018-09-14,2.56,2.61,2.53,2.55,165785.0
2018-09-17,2.55,2.62,2.54,2.59,141974.0
2018-09-18,2.58,2.61,2.56,2.6,64974.0
2018-09-19,2.6,2.63,2.56,2.58,140769.0
2018-09-20,2.58,2.6,2.52,2.58,137118.0
2018-09-21,2.57,2.6,2.55,2.6,44380.0
2018-09-24,2.6,2.6,2.54,2.56,143285.0
2018-09-25,2.57,2.62,2.57,2.61,294109.0
2018-09-26,2.65,2.65,2.61,2.62,402244.0
2018-09-27,2.65,2.7,2.59,2.6,94870.0
2018-09-28,2.66,2.66,2.57,2.6,79107.0
2018-10-01,2.58,2.6,2.57,2.57,46748.0
2018-10-02,2.57,2.59,2.55,2.57,59018.0
2018-10-03,2.59,2.6,2.53,2.545,76425.0
2018-10-04,2.55,2.55,2.515,2.535,177832.0
2018-10-05,2.57,2.58,2.525,2.56,115323.0
2018-10-09,2.55,2.55,2.505,2.505,432780.0
2018-10-10,2.505,2.57,2.455,2.545,136733.0
2018-10-11,2.515,2.56,2.505,2.515,226150.0
2018-10-12,2.515,2.55,2.475,2.535,334848.0
2018-10-15,2.56,2.56,2.505,2.515,85322.0
2018-10-16,2.475,2.59,2.455,2.55,204527.0
2018-10-17,2.525,2.66,2.525,2.65,195746.0
2018-10-18,2.59,2.65,2.59,2.63,36424.0
2018-10-19,2.67,2.68,2.61,2.65,242494.0
2018-10-22,2.63,2.67,2.62,2.65,48973.0
2018-10-23,2.63,2.66,2.6,2.64,57958.0
2018-10-24,2.64,2.65,2.61,2.61,74763.0
2018-10-25,2.59,2.69,2.59,2.66,84853.0
2018-10-26,2.6,2.66,2.57,2.63,97308.0
2018-10-29,2.65,2.66,2.56,2.59,93824.0
2018-10-30,2.59,2.65,2.56,2.63,245283.0
2018-10-31,2.6,2.65,2.535,2.535,685892.0
2018-11-01,2.545,2.55,2.505,2.525,113718.0
2018-11-02,2.525,2.57,2.515,2.525,37050.0
2018-11-05,2.525,2.61,2.525,2.525,293678.0
2018-11-06,2.525,2.64,2.525,2.58,94945.0
2018-11-07,2.6,2.67,2.58,2.58,381972.0
2018-11-08,2.66,2.7,2.63,2.69,79973.0
2018-11-09,2.69,2.72,2.61,2.64,44435.0
2018-11-12,2.65,2.66,2.56,2.6,101233.0
2018-11-13,2.58,2.65,2.58,2.58,108889.0
2018-11-14,2.59,2.59,2.505,2.505,122691.0
2018-11-15,2.56,2.6,2.525,2.6,492678.0
2018-11-16,2.59,2.75,2.59,2.69,947113.0
2018-11-19,2.59,2.69,2.59,2.65,103349.0
2018-11-20,2.6,2.62,2.55,2.56,291044.0
2018-11-21,2.56,2.62,2.56,2.58,32329.0
2018-11-22,2.59,2.59,2.505,2.56,75249.0
2018-11-23,2.535,2.57,2.535,2.55,42801.0
2018-11-26,2.56,2.57,2.515,2.55,252570.0
2018-11-27,2.525,2.56,2.525,2.545,72086.0
2018-11-28,2.525,2.57,2.505,2.57,174044.0
2018-11-29,2.59,2.59,2.515,2.535,60116.0
2018-11-30,2.515,2.56,2.485,2.485,37441.0
2018-12-03,2.505,2.535,2.475,2.485,442154.0
2018-12-04,2.485,2.535,2.475,2.475,284346.0
2018-12-05,2.485,2.515,2.485,2.485,92503.0
2018-12-06,2.485,2.505,2.455,2.455,149465.0
2018-12-07,2.465,2.545,2.455,2.515,154175.0
2018-12-10,2.515,2.525,2.485,2.505,194810.0
2018-12-11,2.525,2.575,2.525,2.525,153371.0
2018-12-12,2.55,2.57,2.495,2.5,296089.0
2018-12-13,2.495,2.55,2.475,2.535,265791.0
2018-12-14,2.505,2.55,2.495,2.525,318524.0
2018-12-17,2.515,2.515,2.395,2.415,165455.0
2018-12-18,2.415,2.425,2.305,2.375,498239.0
2018-12-19,2.335,2.355,2.305,2.335,152107.0
2018-12-20,2.305,2.355,2.305,2.325,265049.0
2018-12-21,2.315,2.395,2.315,2.365,292638.0
2018-12-24,2.335,2.395,2.315,2.385,127694.0
2018-12-27,2.375,2.435,2.355,2.395,123063.0
2018-12-28,2.425,2.445,2.34,2.41,58200.0
2018-12-31,2.41,2.455,2.33,2.33,358037.0
2019-01-02,2.34,2.36,2.22,2.35,248151.0
2019-01-03,2.28,2.4,2.26,2.26,131764.0
2019-01-04,2.28,2.4,2.28,2.35,120101.0
2019-01-07,2.35,2.35,2.26,2.3,63458.0
2019-01-08,2.31,2.41,2.31,2.36,191607.0
2019-01-09,2.36,2.39,2.35,2.38,464269.0
2019-01-10,2.4,2.4,2.31,2.36,350506.0
2019-01-11,2.36,2.455,2.36,2.435,329532.0
2019-01-14,2.435,2.445,2.41,2.445,139106.0
2019-01-15,2.445,2.495,2.42,2.455,453148.0
2019-01-16,2.445,2.505,2.445,2.505,151090.0
2019-01-17,2.475,2.565,2.475,2.565,169305.0
2019-01-18,2.585,2.625,2.515,2.535,448140.0
2019-01-21,2.565,2.605,2.535,2.555,49851.0
2019-01-22,2.515,2.605,2.515,2.565,182556.0
2019-01-23,2.525,2.575,2.505,2.545,39146.0
2019-01-24,2.515,2.575,2.505,2.515,69544.0
2019-01-25,2.515,2.665,2.515,2.655,355586.0
2019-01-28,2.605,2.705,2.575,2.705,254162.0
2019-01-29,2.685,2.74,2.635,2.685,470150.0
2019-01-30,2.655,2.665,2.625,2.655,687180.0
2019-01-31,2.655,2.655,2.615,2.655,392000.0
2019-02-01,2.615,2.655,2.575,2.645,96036.0
2019-02-04,2.575,2.655,2.575,2.655,194550.0
2019-02-05,2.625,2.675,2.605,2.655,63598.0
2019-02-06,2.72,2.92,2.705,2.8,4255358.0
2019-02-07,2.8,2.8,2.77,2.79,736828.0
2019-02-08,2.79,2.8,2.75,2.79,179652.0
2019-02-11,2.78,2.78,2.72,2.75,351459.0
2019-02-12,2.71,2.75,2.71,2.75,209333.0
2019-02-13,2.72,2.75,2.72,2.74,136550.0
2019-02-14,2.75,2.75,2.705,2.705,187083.0
2019-02-15,2.73,2.75,2.705,2.73,236654.0
2019-02-19,2.74,2.75,2.705,2.705,23461.0
2019-02-20,2.705,2.75,2.705,2.74,55366.0
2019-02-21,2.74,2.74,2.705,2.72,23329.0
2019-02-22,2.73,2.74,2.71,2.72,44651.0
2019-02-25,2.72,2.74,2.695,2.71,158401.0
2019-02-26,2.705,2.74,2.665,2.705,133297.0
2019-02-27,2.705,2.71,2.665,2.675,61685.0
2019-02-28,2.705,2.75,2.695,2.75,106557.0
2019-03-01,2.75,2.81,2.72,2.76,518041.0
2019-03-04,2.79,2.79,2.72,2.72,58022.0
2019-03-05,2.77,2.77,2.71,2.75,150724.0
2019-03-06,2.77,2.77,2.73,2.75,119660.0
2019-03-07,2.77,2.77,2.72,2.72,124675.0
2019-03-08,2.72,2.76,2.72,2.75,242690.0
2019-03-11,2.78,2.79,2.71,2.71,213271.0
2019-03-12,2.74,2.75,2.705,2.72,418327.0
2019-03-13,2.71,2.75,2.71,2.73,418742.0
2019-03-14,2.74,2.76,2.71,2.73,126092.0
2019-03-15,2.72,2.75,2.705,2.71,530991.0
2019-03-18,2.705,2.71,2.685,2.695,249805.0
2019-03-19,2.675,2.705,2.655,2.665,257122.0
2019-03-20,2.665,2.74,2.665,2.71,96427.0
2019-03-21,2.72,2.72,2.685,2.705,35762.0
2019-03-22,2.695,2.71,2.665,2.665,217630.0
2019-03-25,2.705,2.705,2.665,2.665,48148.0
2019-03-26,2.665,2.675,2.645,2.655,548253.0
2019-03-27,2.695,2.695,2.625,2.655,166009.0
2019-03-28,2.665,2.675,2.635,2.655,157345.0
2019-03-29,2.595,2.675,2.595,2.655,472563.0
2019-04-01,2.625,2.675,2.625,2.655,529706.0
2019-04-02,2.675,2.705,2.645,2.695,238214.0
2019-04-03,2.675,2.715,2.665,2.695,335533.0
2019-04-04,2.715,2.715,2.685,2.715,625802.0
2019-04-05,2.715,2.735,2.695,2.695,65259.0
2019-04-08,2.735,2.735,2.635,2.675,220156.0
2019-04-09,2.675,2.685,2.635,2.645,149601.0
2019-04-10,2.645,2.665,2.585,2.595,283455.0
2019-04-11,2.685,2.685,2.55,2.625,228281.0
2019-04-12,2.625,2.675,2.605,2.675,36265.0
2019-04-15,2.655,2.705,2.655,2.665,117808.0
2019-04-16,2.685,2.705,2.655,2.685,552538.0
2019-04-17,2.705,2.705,2.645,2.645,94729.0
2019-04-18,2.655,2.655,2.605,2.625,68339.0
2019-04-22,2.625,2.635,2.54,2.605,2153336.0
2019-04-23,2.585,2.615,2.56,2.565,114152.0
2019-04-24,2.565,2.645,2.565,2.625,196786.0
2019-04-25,2.615,2.645,2.575,2.575,37813.0
2019-04-26,2.565,2.615,2.565,2.585,56759.0
2019-04-29,2.595,2.605,2.56,2.585,40901.0
2019-04-30,2.575,2.645,2.575,2.625,305010.0
2019-05-01,2.615,2.635,2.575,2.595,720195.0
2019-05-02,2.575,2.595,2.575,2.585,33840.0
2019-05-03,2.575,2.655,2.575,2.605,1531963.0
2019-05-06,2.605,2.645,2.605,2.615,47964.0
2019-05-07,2.605,2.645,2.605,2.605,183680.0
2019-05-08,2.615,2.635,2.605,2.605,80731.0
2019-05-09,2.615,2.625,2.605,2.615,32790.0
2019-05-10,2.625,2.645,2.585,2.625,119966.0
2019-05-13,2.625,2.645,2.605,2.635,131621.0
2019-05-14,2.645,2.695,2.635,2.655,115681.0
2019-05-15,2.675,2.705,2.655,2.705,205950.0
2019-05-16,2.685,2.705,2.665,2.705,607380.0
2019-05-17,2.695,2.745,2.695,2.745,130515.0
2019-05-21,2.705,2.775,2.705,2.755,159457.0
2019-05-22,2.745,2.805,2.715,2.805,121992.0
2019-05-23,2.795,2.805,2.755,2.795,360150.0
2019-05-24,2.795,2.845,2.785,2.835,151643.0
2019-05-27,2.845,2.94,2.785,2.835,1010258.0
2019-05-28,2.87,2.87,2.81,2.835,114553.0
2019-05-29,2.87,2.87,2.795,2.825,32487.0
2019-05-30,2.815,2.825,2.745,2.815,38428.0
2019-05-31,2.795,2.845,2.775,2.845,39714.0
2019-06-03,2.855,2.88,2.815,2.835,159679.0
2019-06-04,2.855,2.855,2.765,2.785,479105.0
2019-06-05,2.845,2.865,2.785,2.805,333717.0
2019-06-06,2.785,2.825,2.765,2.805,131654.0
2019-06-07,2.765,2.795,2.765,2.785,94936.0
2019-06-10,2.825,2.845,2.795,2.835,23412.0
2019-06-11,2.835,2.845,2.805,2.825,146039.0
2019-06-12,2.805,2.845,2.785,2.845,367148.0
2019-06-13,2.815,2.87,2.805,2.865,42185.0
2019-06-14,2.855,2.87,2.835,2.845,56523.0
2019-06-17,2.805,2.855,2.805,2.805,32247.0
2019-06-18,2.805,2.825,2.755,2.795,311853.0
2019-06-19,2.765,2.87,2.765,2.805,223875.0
2019-06-20,2.815,2.835,2.775,2.795,77000.0
2019-06-21,2.805,2.815,2.755,2.805,129801.0
2019-06-24,2.765,2.855,2.765,2.855,75074.0
2019-06-25,2.805,2.845,2.805,2.835,102037.0
2019-06-26,2.835,2.835,2.805,2.805,35000.0
2019-06-27,2.805,2.835,2.785,2.835,212263.0
2019-06-28,2.845,2.845,2.805,2.835,103684.0
2019-07-02,2.835,2.845,2.805,2.835,28750.0
2019-07-03,2.815,2.835,2.805,2.835,25152.0
2019-07-04,2.845,2.855,2.805,2.855,65278.0
2019-07-05,2.865,2.875,2.805,2.805,87885.0
2019-07-08,2.805,2.825,2.805,2.805,49062.0
2019-07-09,2.805,2.845,2.805,2.845,19603.0
2019-07-10,2.845,2.845,2.805,2.805,70955.0
2019-07-11,2.805,2.835,2.805,2.805,20205.0
2019-07-12,2.835,2.855,2.815,2.815,28595.0
2019-07-15,2.815,2.825,2.795,2.805,20133.0
2019-07-16,2.815,2.875,2.815,2.875,64857.0
2019-07-17,2.815,2.875,2.815,2.865,67337.0
2019-07-18,2.845,2.865,2.805,2.805,34970.0
2019-07-19,2.815,2.875,2.805,2.865,60566.0
2019-07-22,2.885,2.915,2.865,2.875,78183.0
2019-07-23,2.895,2.955,2.855,2.955,356205.0
2019-07-24,2.955,2.955,2.885,2.885,345010.0
2019-07-25,2.875,2.905,2.865,2.875,24135.0
2019-07-26,2.875,2.875,2.835,2.845,62268.0
2019-07-29,2.875,2.875,2.785,2.835,222084.0
2019-07-30,2.835,2.875,2.835,2.855,126750.0
2019-07-31,2.855,2.895,2.845,2.885,48126.0
2019-08-01,2.905,2.935,2.835,2.835,80397.0
2019-08-02,2.855,2.945,2.835,2.855,94401.0
2019-08-06,2.835,2.855,2.755,2.805,73390.0
2019-08-07,2.805,2.855,2.805,2.835,41749.0
2019-08-08,2.815,2.865,2.805,2.845,34082.0
2019-08-09,2.825,2.895,2.815,2.815,62178.0
2019-08-12,2.805,2.905,2.805,2.865,161265.0
2019-08-13,2.855,2.905,2.815,2.905,1000026.0
2019-08-14,2.855,2.915,2.855,2.895,71428.0
2019-08-15,2.855,2.915,2.805,2.855,521663.0
2019-08-16,2.865,2.935,2.845,2.935,236369.0
2019-08-19,2.935,3.15,2.925,3.085,496706.0
2019-08-20,3.08,3.27,3.04,3.1,1118878.0
2019-08-21,3.13,3.13,3.05,3.1,601440.0
2019-08-22,3.08,3.15,3.08,3.1,676421.0
2019-08-23,3.09,3.15,3.06,3.11,283118.0
2019-08-26,3.18,3.23,3.12,3.15,484412.0
2019-08-27,3.17,3.17,3.09,3.09,451393.0
2019-08-28,3.14,3.2,3.1,3.2,252114.0
2019-08-29,3.2,3.2,3.1,3.11,357146.0
2019-08-30,3.14,3.17,3.07,3.13,358721.0
2019-09-03,3.12,3.15,3.08,3.13,141999.0
2019-09-04,3.09,3.16,3.09,3.12,201821.0
2019-09-05,3.1,3.17,3.09,3.12,305948.0
2019-09-06,3.15,3.22,3.13,3.14,114994.0
2019-09-09,3.15,3.18,3.1,3.1,142227.0
2019-09-10,3.11,3.15,3.1,3.1,66820.0
2019-09-11,3.1,3.12,3.06,3.07,57252.0
2019-09-12,3.07,3.14,3.06,3.1,82527.0
2019-09-13,3.07,3.1,3.06,3.07,428863.0
2019-09-16,3.09,3.09,3.05,3.08,105407.0
2019-09-17,3.08,3.12,3.05,3.1,100758.0
2019-09-18,3.1,3.14,3.08,3.11,80784.0
2019-09-19,3.15,3.19,3.11,3.17,330358.0
2019-09-20,3.2,3.415,3.2,3.28,163308.0
2019-09-23,3.27,3.385,3.12,3.13,570609.0
2019-09-24,3.12,3.2,3.1,3.12,655142.0
2019-09-25,3.19,3.19,3.11,3.11,447682.0
2019-09-26,3.13,3.33,3.1,3.185,730467.0
2019-09-27,3.25,3.25,3.195,3.22,30475.0
2019-09-30,3.25,3.28,3.21,3.28,119375.0
2019-10-01,3.205,3.25,3.185,3.205,126995.0
2019-10-02,3.205,3.23,3.195,3.205,43706.0
2019-10-03,3.22,3.24,3.205,3.21,605892.0
2019-10-04,3.24,3.26,3.205,3.21,28237.0
2019-10-07,3.21,3.28,3.21,3.25,613220.0
2019-10-08,3.27,3.27,3.205,3.21,167426.0
2019-10-09,3.24,3.27,3.22,3.25,166229.0
2019-10-10,3.25,3.25,3.22,3.23,21889.0
2019-10-11,3.24,3.28,3.24,3.28,56498.0
2019-10-15,3.26,3.4,3.26,3.32,83755.0
2019-10-16,3.32,3.35,3.25,3.3,109134.0
2019-10-17,3.29,3.35,3.28,3.31,66275.0
2019-10-18,3.31,3.35,3.28,3.31,120246.0
2019-10-21,3.36,3.36,3.28,3.36,84345.0
2019-10-22,3.34,3.4,3.31,3.35,270361.0
2019-10-23,3.36,3.41,3.35,3.4,99557.0
2019-10-24,3.43,3.44,3.35,3.35,328195.0
2019-10-25,3.36,3.44,3.34,3.38,627687.0
2019-10-28,3.39,3.41,3.37,3.37,54013.0
2019-10-29,3.36,3.38,3.27,3.31,98119.0
2019-10-30,3.34,3.39,3.28,3.34,163070.0
2019-10-31,3.39,3.39,3.3,3.34,45383.0
2019-11-01,3.43,3.43,3.35,3.36,138815.0
2019-11-04,3.35,3.37,3.33,3.35,273078.0
2019-11-05,3.37,3.37,3.32,3.33,38608.0
2019-11-06,3.36,3.36,3.33,3.35,41170.0
2019-11-07,3.25,3.49,3.25,3.36,158401.0
2019-11-08,3.46,3.48,3.34,3.48,323921.0
2019-11-11,3.47,3.635,3.42,3.43,334698.0
2019-11-12,3.51,3.595,3.49,3.545,846230.0
2019-11-13,3.645,3.645,3.52,3.545,254988.0
2019-11-14,3.545,3.545,3.38,3.43,1012704.0
2019-11-15,3.5,3.605,3.41,3.565,565576.0
2019-11-18,3.615,3.615,3.52,3.605,711385.0
2019-11-19,3.615,3.645,3.53,3.595,59584.0
2019-11-20,3.615,3.625,3.53,3.595,218854.0
2019-11-21,3.635,3.685,3.585,3.585,55692.0
2019-11-22,3.595,3.605,3.54,3.605,57346.0
2019-11-25,3.605,3.615,3.53,3.545,80938.0
2019-11-26,3.595,3.615,3.565,3.585,53050.0
2019-11-27,3.605,3.665,3.575,3.645,271623.0
2019-11-28,3.675,3.735,3.645,3.705,65070.0
2019-11-29,3.725,3.755,3.695,3.705,89375.0
2019-12-02,3.765,3.765,3.705,3.715,91376.0
2019-12-03,3.705,3.725,3.645,3.725,44419.0
2019-12-04,3.725,3.735,3.695,3.7,2584373.0
2019-12-05,3.735,3.795,3.665,3.745,414954.0
2019-12-06,3.735,3.745,3.715,3.745,74601.0
2019-12-09,3.815,3.815,3.715,3.735,107321.0
2019-12-10,3.765,3.775,3.705,3.705,249987.0
2019-12-11,3.805,3.805,3.695,3.695,74062.0
2019-12-12,3.765,3.775,3.675,3.775,203951.0
2019-12-13,3.785,3.785,3.645,3.675,413734.0
2019-12-16,3.705,3.725,3.685,3.725,94710.0
2019-12-17,3.715,3.775,3.695,3.715,368330.0
2019-12-18,3.725,3.735,3.595,3.595,119637.0
2019-12-19,3.695,3.745,3.665,3.695,144776.0
2019-12-20,3.645,3.695,3.615,3.625,58122.0
2019-12-23,3.595,3.665,3.565,3.565,88973.0
2019-12-24,3.565,3.645,3.565,3.595,52782.0
2019-12-27,3.585,3.655,3.575,3.615,58254.0
2019-12-30,3.66,3.66,3.61,3.64,30745.0
2019-12-31,3.64,3.67,3.63,3.66,524761.0
2020-01-02,3.62,3.69,3.62,3.69,165378.0
2020-01-03,3.69,3.69,3.65,3.67,12980.0
2020-01-06,3.65,3.73,3.65,3.68,27962.0
2020-01-07,3.69,3.775,3.69,3.745,152840.0
2020-01-08,3.785,3.945,3.745,3.865,327029.0
2020-01-09,3.885,3.895,3.805,3.835,57344.0
2020-01-10,3.835,3.875,3.745,3.785,72441.0
2020-01-13,3.795,3.795,3.68,3.71,155740.0
2020-01-14,3.745,3.745,3.69,3.745,70426.0
2020-01-15,3.735,3.735,3.67,3.7,127564.0
2020-01-16,3.73,3.765,3.7,3.745,51904.0
2020-01-17,3.765,3.765,3.72,3.755,34308.0
2020-01-20,3.775,3.775,3.7,3.73,136741.0
2020-01-21,3.735,3.745,3.7,3.73,83571.0
2020-01-22,3.72,3.775,3.71,3.775,179178.0
2020-01-23,3.735,3.785,3.72,3.73,66256.0
2020-01-24,3.72,3.765,3.72,3.72,28384.0
2020-01-27,3.72,3.765,3.7,3.72,152696.0
2020-01-28,3.71,3.785,3.7,3.785,134558.0
2020-01-29,3.765,3.795,3.73,3.755,47398.0
2020-01-30,3.775,3.785,3.72,3.73,25447.0
2020-01-31,3.72,3.765,3.67,3.69,100627.0
2020-02-03,3.7,3.73,3.69,3.72,502329.0
2020-02-04,3.72,3.72,3.7,3.72,37802.0
2020-02-05,3.72,3.72,3.69,3.71,91891.0
2020-02-06,3.72,3.745,3.7,3.745,63441.0
2020-02-07,3.72,3.775,3.71,3.765,38325.0
2020-02-10,3.765,3.765,3.73,3.755,20098.0
2020-02-11,3.735,3.785,3.72,3.745,72862.0
2020-02-12,3.765,3.765,3.72,3.72,575047.0
2020-02-13,3.71,3.77,3.71,3.735,1896923.0
2020-02-14,3.73,3.775,3.7,3.775,137529.0
2020-02-18,3.735,3.775,3.73,3.745,123474.0
2020-02-19,3.745,3.755,3.69,3.745,206727.0
2020-02-20,3.73,3.745,3.7,3.71,131398.0
2020-02-21,3.7,3.745,3.6,3.61,356477.0
2020-02-24,3.58,3.58,3.445,3.52,373949.0
2020-02-25,3.48,3.57,3.43,3.47,85212.0
2020-02-26,3.45,3.53,3.4,3.52,426826.0
2020-02-27,3.49,3.58,3.355,3.56,353799.0
2020-02-28,3.44,3.58,3.355,3.355,504379.0
2020-03-02,3.43,3.55,3.355,3.45,220676.0
2020-03-03,3.5,3.54,3.365,3.4,165257.0
2020-03-04,3.49,3.69,3.49,3.69,158953.0
2020-03-05,3.68,3.735,3.58,3.73,201454.0
2020-03-06,3.63,3.735,3.63,3.72,248738.0
2020-03-09,3.69,3.69,3.43,3.55,149115.0
2020-03-10,3.56,3.7,3.55,3.57,98644.0
2020-03-11,3.64,3.64,3.45,3.45,229517.0
2020-03-12,3.305,3.44,2.99,3.185,502614.0
2020-03-13,3.205,3.315,3.055,3.065,666810.0
2020-03-16,2.98,3.0,2.71,2.86,321716.0
2020-03-17,3.035,3.085,2.81,2.85,479967.0
2020-03-18,2.77,2.94,2.08,2.425,1324395.0
2020-03-19,2.2,2.315,1.875,2.29,322707.0
2020-03-20,2.325,3.01,2.325,2.82,580063.0
2020-03-23,2.78,2.98,2.495,2.645,399851.0
2020-03-24,2.645,2.81,2.475,2.67,262444.0
2020-03-25,2.76,2.86,2.485,2.73,158080.0
2020-03-26,2.67,2.96,2.635,2.81,175725.0
2020-03-27,2.73,2.91,2.69,2.85,197113.0
2020-03-30,2.91,2.91,2.695,2.755,305001.0
2020-03-31,2.725,2.91,2.725,2.855,77279.0
2020-04-01,2.765,2.89,2.665,2.665,423526.0
2020-04-02,2.735,2.735,2.475,2.515,214795.0
2020-04-03,2.515,2.675,2.505,2.565,296319.0
2020-04-06,2.685,2.735,2.585,2.695,253358.0
2020-04-07,2.785,2.95,2.715,2.735,112736.0
2020-04-08,2.89,2.89,2.775,2.795,70618.0
2020-04-09,2.86,2.88,2.775,2.825,86075.0
2020-04-13,2.815,2.86,2.725,2.795,74954.0
2020-04-14,2.855,2.86,2.765,2.785,42456.0
2020-04-15,2.815,2.91,2.715,2.86,52597.0
2020-04-16,2.86,3.04,2.775,2.93,172719.0
2020-04-17,2.96,3.16,2.86,3.15,180449.0
2020-04-20,3.06,3.13,2.98,3.11,288047.0
2020-04-21,3.01,3.11,2.87,2.975,106056.0
2020-04-22,3.0,3.08,2.96,3.06,116553.0
2020-04-23,3.07,3.07,2.95,2.95,102516.0
2020-04-24,3.05,3.05,2.94,2.96,85075.0
2020-04-27,2.96,2.99,2.96,2.97,44392.0
2020-04-28,3.06,3.09,2.97,3.09,68783.0
2020-04-29,3.11,3.18,2.99,2.99,376229.0
2020-04-30,3.05,3.09,2.97,2.99,92345.0
2020-05-01,2.96,3.0,2.95,2.98,201756.0
2020-05-04,2.94,2.96,2.88,2.92,37895.0
2020-05-05,3.01,3.05,2.97,3.04,143471.0
2020-05-06,3.04,3.05,3.01,3.05,38975.0
2020-05-07,3.04,3.05,3.01,3.05,31469.0
2020-05-08,3.04,3.11,3.02,3.05,100456.0
2020-05-11,3.11,3.11,3.04,3.07,95460.0
2020-05-12,3.06,3.295,3.06,3.21,249847.0
2020-05-13,3.285,3.285,2.93,3.08,266538.0
2020-05-14,3.01,3.13,3.01,3.06,19701.0
2020-05-15,3.08,3.375,3.03,3.23,64678.0
2020-05-19,3.18,3.445,3.18,3.365,178169.0
2020-05-20,3.365,3.475,3.315,3.415,282420.0
2020-05-21,3.435,3.435,3.345,3.365,255539.0
2020-05-22,3.405,3.415,3.335,3.385,52041.0
2020-05-25,3.395,3.405,3.355,3.375,25238.0
2020-05-26,3.405,3.415,3.305,3.385,67542.0
2020-05-27,3.435,3.455,3.235,3.315,61060.0
2020-05-28,3.385,3.445,3.275,3.445,110224.0
2020-05-29,3.455,3.475,3.275,3.415,153598.0
2020-06-01,3.445,3.445,3.385,3.425,42090.0
2020-06-02,3.445,3.445,3.305,3.335,83842.0
2020-06-03,3.425,3.425,3.295,3.355,53657.0
2020-06-04,3.375,3.375,3.235,3.275,243890.0
2020-06-05,3.335,3.335,3.21,3.265,244791.0
2020-06-08,3.295,3.305,3.21,3.23,52568.0
2020-06-09,3.19,3.275,3.19,3.245,120678.0
2020-06-10,3.335,3.345,3.19,3.255,74980.0
2020-06-11,3.11,3.11,3.04,3.08,117052.0
2020-06-12,3.16,3.245,3.11,3.235,65021.0
2020-06-15,3.11,3.235,3.0,3.12,111776.0
2020-06-16,3.235,3.255,3.05,3.09,112238.0
2020-06-17,3.18,3.18,3.05,3.14,64177.0
2020-06-18,3.14,3.2,3.07,3.19,85931.0
2020-06-19,3.16,3.295,3.16,3.2,82134.0
2020-06-22,3.08,3.235,3.08,3.14,63732.0
2020-06-23,3.245,3.245,3.05,3.15,90768.0
2020-06-24,3.1,3.18,3.06,3.1,124131.0
2020-06-25,3.07,3.14,3.06,3.11,40184.0
2020-06-26,3.08,3.15,3.07,3.08,29182.0
2020-06-29,3.13,3.22,3.045,3.21,132899.0
2020-06-30,3.14,3.25,3.12,3.15,24334.0
2020-07-02,3.15,3.26,3.11,3.21,34282.0
2020-07-03,3.21,3.26,3.1,3.15,19907.0
2020-07-06,3.12,3.22,3.08,3.14,70871.0
2020-07-07,3.11,3.13,3.045,3.06,171378.0
2020-07-08,3.13,3.13,3.005,3.11,928708.0
2020-07-09,3.06,3.16,3.06,3.14,82131.0
2020-07-10,3.14,3.29,3.1,3.29,102382.0
2020-07-13,3.22,3.35,3.15,3.16,42253.0
2020-07-14,3.26,3.28,3.12,3.12,94117.0
2020-07-15,3.22,3.23,3.14,3.23,33986.0
2020-07-16,3.16,3.26,3.16,3.22,21235.0
2020-07-17,3.21,3.26,3.16,3.22,14197.0
2020-07-20,3.25,3.25,3.17,3.23,20630.0
2020-07-21,3.17,3.24,3.17,3.18,63888.0
2020-07-22,3.18,3.28,3.18,3.28,43078.0
2020-07-23,3.28,3.28,3.22,3.24,114409.0
2020-07-24,3.24,3.26,3.17,3.19,22340.0
2020-07-27,3.18,3.26,3.16,3.19,649367.0
2020-07-28,3.25,3.25,3.19,3.25,44341.0
2020-07-29,3.26,3.26,3.16,3.17,12896.0
2020-07-30,3.18,3.22,3.06,3.06,65292.0
2020-07-31,3.14,3.14,2.975,3.07,90546.0
2020-08-04,3.16,3.16,2.985,3.13,60368.0
2020-08-05,3.06,3.15,3.06,3.11,48455.0
2020-08-06,3.12,3.12,3.035,3.055,68657.0
2020-08-07,3.025,3.11,3.025,3.06,21534.0
2020-08-10,3.08,3.09,3.025,3.08,244751.0
2020-08-11,3.06,3.1,3.005,3.025,69694.0
2020-08-12,3.055,3.13,3.035,3.11,328168.0
2020-08-13,3.07,3.16,3.07,3.09,130290.0
2020-08-14,3.08,3.12,3.035,3.035,135992.0
2020-08-17,3.09,3.1,3.015,3.035,164618.0
2020-08-18,3.025,3.045,2.975,2.975,124352.0
2020-08-19,2.965,3.015,2.905,2.905,306521.0
2020-08-20,2.935,2.935,2.875,2.925,169117.0
2020-08-21,2.925,2.955,2.875,2.945,330738.0
2020-08-24,2.955,3.015,2.945,2.965,170741.0
2020-08-25,2.945,2.975,2.925,2.945,148005.0
2020-08-26,2.965,3.11,2.945,2.975,260248.0
2020-08-27,2.995,3.035,2.955,2.965,74065.0
2020-08-28,3.005,3.025,2.965,2.995,28514.0
2020-08-31,2.975,3.005,2.965,2.975,648255.0
2020-09-01,2.975,2.995,2.965,2.985,268625.0
2020-09-02,2.995,3.06,2.975,3.025,93155.0
2020-09-03,2.985,3.035,2.975,3.005,72001.0
2020-09-04,3.005,3.055,2.975,3.045,72531.0
2020-09-08,2.985,3.08,2.985,3.08,267420.0
2020-09-09,3.08,3.25,3.06,3.12,797602.0
2020-09-10,3.11,3.16,3.06,3.16,126741.0
2020-09-11,3.12,3.15,3.11,3.14,72004.0
2020-09-14,3.11,3.23,3.09,3.18,71656.0
2020-09-15,3.16,3.26,3.14,3.23,149836.0
2020-09-16,3.26,3.34,3.24,3.32,132920.0
2020-09-17,3.31,3.38,3.21,3.37,95185.0
2020-09-18,3.33,3.42,3.33,3.4,55710.0
2020-09-21,3.39,3.39,3.3,3.34,55899.0
2020-09-22,3.32,3.39,3.16,3.3,324052.0
2020-09-23,3.36,3.36,3.07,3.15,148961.0
2020-09-24,3.25,3.3,3.16,3.21,103817.0
2020-09-25,3.18,3.27,3.11,3.2,83231.0
2020-09-28,3.25,3.25,3.085,3.19,106269.0
2020-09-29,3.245,3.245,3.125,3.155,98298.0
2020-09-30,3.145,3.215,3.055,3.165,109235.0
2020-10-01,3.155,3.165,3.035,3.045,171560.0
2020-10-02,3.055,3.165,2.975,2.985,140328.0
2020-10-05,2.995,3.055,2.975,3.035,319687.0
2020-10-06,3.015,3.175,3.005,3.155,345144.0
2020-10-07,3.095,3.155,3.095,3.105,93879.0
2020-10-08,3.145,3.245,3.115,3.215,76318.0
2020-10-09,3.255,3.265,3.115,3.255,59125.0
2020-10-13,3.185,3.265,3.185,3.225,98042.0
2020-10-14,3.195,3.255,3.195,3.255,175748.0
2020-10-15,3.245,3.245,3.155,3.205,123780.0
2020-10-16,3.255,3.255,3.165,3.195,223232.0
2020-10-19,3.125,3.31,3.125,3.225,280071.0
2020-10-20,3.215,3.255,3.175,3.185,19468.0
2020-10-21,3.175,3.215,3.145,3.185,190518.0
2020-10-22,3.235,3.235,3.095,3.185,346001.0
2020-10-23,3.135,3.205,3.125,3.175,23303.0
2020-10-26,3.165,3.215,3.135,3.135,104692.0
2020-10-27,3.145,3.31,3.145,3.31,136336.0
2020-10-28,3.235,3.3,3.235,3.265,48744.0
2020-10-29,3.225,3.32,3.225,3.32,552452.0
2020-10-30,3.285,3.36,3.245,3.31,555879.0
2020-11-02,3.36,3.43,3.195,3.43,110636.0
2020-11-03,3.39,3.56,3.39,3.48,152550.0
2020-11-04,3.48,3.65,3.48,3.59,43660.0
2020-11-05,3.64,3.68,3.63,3.66,117555.0
2020-11-06,3.66,3.825,3.66,3.755,196204.0
2020-11-09,3.755,4.135,3.755,4.065,280216.0
2020-11-10,3.895,4.005,3.795,3.835,418122.0
2020-11-11,3.855,3.915,3.755,3.795,67060.0
2020-11-12,3.895,3.895,3.785,3.845,56384.0
2020-11-13,3.865,3.865,3.785,3.805,158340.0
2020-11-16,3.755,3.855,3.755,3.815,89768.0
2020-11-17,3.825,3.935,3.785,3.935,247655.0
2020-11-18,3.945,3.955,3.71,3.765,225782.0
2020-11-19,3.745,3.815,3.72,3.765,47260.0
2020-11-20,3.785,3.785,3.72,3.72,105328.0
2020-11-23,3.71,3.755,3.67,3.72,299603.0
2020-11-24,3.745,3.755,3.67,3.67,519496.0
2020-11-25,3.67,3.805,3.67,3.745,57632.0
2020-11-26,3.785,3.835,3.67,3.785,41117.0
2020-11-27,3.725,3.835,3.71,3.825,56727.0
2020-11-30,3.805,4.015,3.775,3.865,180949.0
2020-12-01,3.815,3.955,3.72,3.755,124965.0
2020-12-02,3.795,3.925,3.72,3.875,46400.0
2020-12-03,3.865,4.045,3.785,4.005,270359.0
2020-12-04,4.005,4.005,3.865,3.935,141812.0
2020-12-07,4.005,4.22,3.915,4.055,301672.0
2020-12-08,4.135,4.2,3.995,4.155,178316.0
2020-12-09,4.19,4.24,4.075,4.075,78822.0
2020-12-10,4.155,4.155,4.025,4.035,103278.0
2020-12-11,3.975,3.985,3.905,3.945,88848.0
2020-12-14,4.005,4.005,3.895,3.935,48785.0
2020-12-15,4.025,4.035,3.845,3.895,141296.0
2020-12-16,3.905,4.035,3.865,4.025,81852.0
2020-12-17,3.925,4.095,3.915,3.925,97751.0
2020-12-18,4.045,4.045,3.765,3.895,122029.0
2020-12-21,3.885,3.905,3.805,3.865,16119.0
2020-12-22,3.865,3.945,3.825,3.925,37205.0
2020-12-23,3.945,3.945,3.845,3.925,18699.0
2020-12-24,3.925,3.995,3.865,3.945,30465.0
2020-12-29,3.995,4.055,3.945,3.955,61762.0
2020-12-30,3.96,4.055,3.94,4.035,116756.0
2020-12-31,4.055,4.055,3.985,3.995,18121.0
2021-01-04,3.965,4.025,3.91,3.91,98009.0
2021-01-05,3.93,4.015,3.86,3.86,42476.0
2021-01-06,3.93,3.95,3.72,3.88,171972.0
2021-01-07,3.91,3.95,3.77,3.8,124516.0
2021-01-08,3.86,3.95,3.73,3.76,92548.0
2021-01-11,3.82,3.82,3.72,3.72,62595.0
2021-01-12,3.72,3.85,3.72,3.76,142993.0
2021-01-13,3.77,3.83,3.65,3.68,139820.0
2021-01-14,3.67,3.76,3.66,3.74,80559.0
2021-01-15,3.69,3.86,3.69,3.84,84078.0
2021-01-18,3.84,3.88,3.77,3.86,70394.0
2021-01-19,3.94,3.94,3.86,3.86,63934.0
2021-01-20,3.82,3.95,3.82,3.94,30880.0
2021-01-21,3.82,4.035,3.82,4.005,101591.0
2021-01-22,3.965,4.045,3.89,3.91,85097.0
2021-01-25,3.91,4.255,3.91,4.105,181425.0
2021-01-26,4.165,4.165,4.005,4.005,67983.0
2021-01-27,4.015,4.105,3.92,4.055,85391.0
2021-01-28,4.075,4.245,4.035,4.105,139932.0
2021-01-29,4.195,4.195,3.96,3.96,122925.0
2021-02-01,3.965,4.145,3.965,4.075,48291.0
2021-02-02,3.975,4.125,3.96,4.055,67762.0
2021-02-03,3.965,4.055,3.9,3.995,70441.0
2021-02-04,3.985,3.985,3.88,3.88,127254.0
2021-02-05,3.95,3.985,3.88,3.985,32601.0
2021-02-08,4.145,4.145,3.93,3.975,124256.0
2021-02-09,4.005,4.005,3.86,3.91,156617.0
2021-02-10,3.91,3.96,3.81,3.84,617863.0
2021-02-11,3.85,3.92,3.81,3.89,385980.0
2021-02-12,3.95,4.055,3.9,3.96,69992.0
2021-02-16,3.96,3.96,3.84,3.85,143325.0
2021-02-17,3.86,3.94,3.78,3.78,101383.0
2021-02-18,3.85,3.88,3.78,3.85,143091.0
2021-02-19,3.82,3.89,3.74,3.85,310768.0
2021-02-22,3.87,3.87,3.71,3.75,348909.0
2021-02-23,3.83,3.83,3.64,3.65,261911.0
2021-02-24,3.7,3.72,3.64,3.66,216783.0
2021-02-25,3.76,3.95,3.76,3.95,227965.0
2021-02-26,3.94,4.045,3.88,4.045,254092.0
2021-03-01,3.95,4.105,3.93,3.96,373843.0
2021-03-02,4.015,4.015,3.91,3.94,60852.0
2021-03-03,3.95,3.96,3.9,3.94,44779.0
2021-03-04,3.95,3.985,3.87,3.945,110809.0
2021-03-05,3.94,3.985,3.86,3.94,126292.0
2021-03-08,3.96,4.005,3.89,3.995,65855.0
2021-03-09,3.995,4.005,3.92,4.005,136074.0
2021-03-10,3.96,4.095,3.96,4.045,34840.0
2021-03-11,3.985,4.095,3.965,4.075,72083.0
2021-03-12,4.055,4.085,3.96,4.085,136519.0
2021-03-15,4.085,4.145,3.975,3.985,120035.0
2021-03-16,4.095,4.155,3.975,4.065,88721.0
2021-03-17,4.135,4.135,4.055,4.115,18345.0
2021-03-18,4.145,4.195,4.105,4.185,86212.0
2021-03-19,4.195,4.205,4.145,4.165,108584.0
2021-03-22,4.195,4.235,4.155,4.155,119486.0
2021-03-23,4.125,4.215,4.105,4.165,51998.0
2021-03-24,4.195,4.385,4.115,4.245,212501.0
2021-03-25,4.305,4.355,4.145,4.355,80631.0
2021-03-26,4.325,4.395,4.215,4.335,64578.0
2021-03-29,4.255,4.355,4.24,4.335,50503.0
2021-03-30,4.215,4.555,4.215,4.485,255620.0
2021-03-31,4.655,4.655,4.555,4.605,254262.0
2021-04-01,4.605,4.695,4.515,4.565,125431.0
2021-04-05,4.655,4.695,4.425,4.485,135972.0
2021-04-06,4.485,4.485,4.315,4.315,37066.0
2021-04-07,4.485,4.485,4.16,4.215,87156.0
2021-04-08,4.295,4.295,4.16,4.2,80019.0
2021-04-09,4.2,4.265,4.15,4.16,70664.0
2021-04-12,4.11,4.14,3.97,4.06,197132.0
2021-04-13,4.14,4.375,4.06,4.375,185059.0
2021-04-14,4.225,4.555,4.215,4.475,287861.0
2021-04-15,4.485,4.485,4.385,4.425,127842.0
2021-04-16,4.455,4.545,4.415,4.435,390791.0
2021-04-19,4.535,4.535,4.235,4.355,94002.0
2021-04-20,4.495,4.495,4.205,4.415,131084.0
2021-04-21,4.515,4.655,4.355,4.595,132610.0
2021-04-22,4.655,4.655,4.295,4.335,100565.0
2021-04-23,4.455,4.455,4.2,4.265,176540.0
2021-04-26,4.255,4.345,4.2,4.205,146590.0
2021-04-27,4.235,4.255,4.17,4.17,30227.0
2021-04-28,4.18,4.215,4.16,4.205,203008.0
2021-04-29,4.205,4.445,4.205,4.385,185397.0
2021-04-30,4.365,4.395,4.305,4.355,66542.0
2021-05-03,4.325,4.385,4.305,4.33,238389.0
2021-05-04,4.305,4.355,4.17,4.295,100892.0
2021-05-05,4.325,4.325,4.18,4.245,214997.0
2021-05-06,4.295,4.445,4.16,4.445,530669.0
2021-05-07,4.435,4.575,4.305,4.555,158775.0
2021-05-10,4.605,4.635,4.355,4.385,278379.0
2021-05-11,4.315,4.445,4.315,4.415,95475.0
2021-05-12,4.445,4.555,4.405,4.435,116388.0
2021-05-13,4.505,4.595,4.455,4.525,40891.0
2021-05-14,4.615,4.76,4.535,4.7,145382.0
2021-05-17,4.7,4.7,4.645,4.665,86888.0
2021-05-18,4.75,4.85,4.695,4.78,213777.0
2021-05-19,4.75,4.85,4.72,4.75,319960.0
2021-05-20,4.75,4.85,4.675,4.76,64104.0
2021-05-21,4.75,4.84,4.655,4.78,208570.0
2021-05-25,4.85,5.05,4.675,4.94,328087.0
2021-05-26,4.95,4.95,4.72,4.74,70606.0
2021-05-27,4.79,4.85,4.615,4.685,155747.0
2021-05-28,4.79,4.82,4.635,4.8,345761.0
2021-05-31,4.8,4.85,4.655,4.655,145599.0
2021-06-01,4.645,4.645,4.605,4.635,182990.0
2021-06-02,4.675,4.695,4.565,4.675,28363.0
2021-06-03,4.75,4.76,4.655,4.675,31716.0
2021-06-04,4.7,4.75,4.525,4.615,214487.0
2021-06-07,4.7,4.71,4.555,4.615,50405.0
2021-06-08,4.635,4.84,4.555,4.675,198393.0
2021-06-09,4.615,4.86,4.615,4.695,320170.0
2021-06-10,4.79,4.79,4.615,4.695,240168.0
2021-06-11,4.665,4.675,4.635,4.665,123221.0
2021-06-14,4.73,4.77,4.605,4.675,58653.0
2021-06-15,4.74,4.74,4.635,4.7,55416.0
2021-06-16,4.7,4.7,4.585,4.615,279418.0
2021-06-17,4.635,4.71,4.625,4.645,38664.0
2021-06-18,4.665,4.675,4.595,4.635,295754.0
2021-06-21,4.655,4.655,4.565,4.605,148286.0
2021-06-22,4.585,4.625,4.545,4.615,79572.0
2021-06-23,4.625,4.625,4.555,4.615,34338.0
2021-06-24,4.605,4.655,4.555,4.625,127442.0
2021-06-25,4.625,4.85,4.525,4.76,225028.0
2021-06-28,4.82,4.94,4.75,4.8,157455.0
2021-06-29,4.805,4.855,4.645,4.755,59195.0
2021-06-30,4.795,4.845,4.615,4.765,155106.0
2021-07-02,4.775,4.855,4.745,4.815,90038.0
2021-07-05,4.885,4.895,4.785,4.835,17393.0
2021-07-06,4.805,4.905,4.775,4.815,79632.0
2021-07-07,4.805,4.875,4.775,4.855,221050.0
2021-07-08,4.835,4.905,4.805,4.855,61167.0
2021-07-09,4.895,4.945,4.855,4.925,430266.0
2021-07-12,4.915,4.945,4.845,4.915,157199.0
2021-07-13,4.895,4.99,4.895,4.915,576610.0
2021-07-14,4.98,4.98,4.885,4.945,147259.0
2021-07-15,4.945,4.955,4.875,4.875,39103.0
2021-07-16,4.925,4.925,4.885,4.895,45759.0
2021-07-19,4.865,4.945,4.835,4.865,83555.0
2021-07-20,4.845,4.915,4.845,4.915,87195.0
2021-07-21,4.905,4.945,4.855,4.885,77600.0
2021-07-22,4.915,4.945,4.865,4.915,21333.0
2021-07-23,4.915,4.945,4.885,4.905,29068.0
2021-07-26,4.945,4.945,4.725,4.745,228994.0
2021-07-27,4.795,4.805,4.655,4.785,190161.0
2021-07-28,4.795,4.805,4.645,4.705,223090.0
2021-07-29,4.675,4.795,4.665,4.775,59236.0
2021-07-30,4.785,4.805,4.715,4.805,67334.0
2021-08-03,4.855,4.855,4.735,4.795,400735.0
2021-08-04,4.795,4.805,4.755,4.795,19063.0
2021-08-05,4.785,4.905,4.785,4.885,423428.0
2021-08-06,5.03,5.535,5.03,5.35,601620.0
2021-08-09,5.35,5.37,5.27,5.3,67705.0
2021-08-10,5.39,5.5,5.33,5.43,65040.0
2021-08-11,5.41,5.46,5.35,5.38,36770.0
2021-08-12,5.46,5.615,5.41,5.545,162904.0
2021-08-13,5.565,5.615,5.46,5.47,88477.0
2021-08-16,5.49,5.535,5.32,5.37,76252.0
2021-08-17,5.39,5.47,5.27,5.43,334449.0
2021-08-18,5.38,5.42,5.26,5.26,102422.0
2021-08-19,5.24,5.27,5.1,5.25,98156.0
2021-08-20,5.2,5.35,5.18,5.28,49333.0
2021-08-23,5.32,5.41,5.24,5.3,113591.0
2021-08-24,5.36,5.38,5.2,5.34,213577.0
2021-08-25,5.37,5.48,5.35,5.44,44758.0
2021-08-26,5.49,5.49,5.4,5.46,34201.0
2021-08-27,5.505,5.545,5.43,5.47,82156.0
2021-08-30,5.505,5.655,5.45,5.47,97318.0
2021-08-31,5.42,5.595,5.4,5.535,93068.0
2021-09-01,5.525,5.545,5.38,5.49,70081.0
2021-09-02,5.535,5.545,5.43,5.525,56276.0
2021-09-03,5.525,5.535,5.41,5.45,68629.0
2021-09-07,5.545,5.545,5.29,5.41,90384.0
2021-09-08,5.38,5.5,5.34,5.4,90095.0
2021-09-09,5.4,5.645,5.35,5.535,68328.0
2021-09-10,5.535,5.545,5.41,5.45,70370.0
2021-09-13,5.42,5.48,5.39,5.43,72256.0
2021-09-14,5.44,5.49,5.36,5.455,126656.0
2021-09-15,5.44,5.625,5.43,5.605,92118.0
2021-09-16,5.595,5.675,5.585,5.665,91622.0
2021-09-17,5.665,5.795,5.665,5.755,81463.0
2021-09-20,5.685,5.745,5.595,5.705,65263.0
2021-09-21,5.705,6.005,5.705,5.935,184605.0
2021-09-22,5.945,5.945,5.765,5.925,121650.0
2021-09-23,5.995,6.16,5.905,5.965,96089.0
2021-09-24,6.2,6.2,5.965,6.06,125522.0
2021-09-27,6.13,6.17,5.945,5.955,184387.0
2021-09-28,6.015,6.015,5.825,5.965,216693.0
2021-09-29,5.965,6.105,5.945,6.055,126162.0
2021-09-30,6.045,6.145,5.995,6.125,388440.0
2021-10-01,6.205,6.245,6.015,6.105,305681.0
2021-10-04,6.075,6.115,5.995,6.085,309770.0
2021-10-05,6.025,6.145,6.005,6.025,152071.0
2021-10-06,5.975,5.985,5.815,5.845,106484.0
2021-10-07,5.905,5.975,5.67,5.935,201021.0
2021-10-08,5.945,6.055,5.815,5.905,60779.0
2021-10-12,5.905,5.945,5.775,5.835,81020.0
2021-10-13,5.845,5.985,5.74,5.925,299173.0
2021-10-14,5.945,5.945,5.835,5.845,133688.0
2021-10-15,5.845,5.985,5.76,5.935,95105.0
2021-10-18,5.855,5.935,5.795,5.915,60310.0
2021-10-19,5.885,5.935,5.865,5.885,28164.0
2021-10-20,5.855,5.915,5.775,5.805,75417.0
2021-10-21,5.805,5.855,5.69,5.72,133725.0
2021-10-22,5.71,5.855,5.71,5.825,70749.0
2021-10-25,5.825,5.835,5.73,5.825,97598.0
2021-10-26,5.825,5.845,5.74,5.76,359123.0
2021-10-27,5.795,5.855,5.75,5.775,74390.0
2021-10-28,5.855,5.945,5.76,5.885,93924.0
2021-10-29,5.885,6.235,5.875,6.145,134406.0
2021-11-01,6.215,6.215,6.005,6.055,350104.0
2021-11-02,6.155,6.43,6.085,6.36,92345.0
2021-11-03,6.39,6.72,6.245,6.315,160790.0
2021-11-04,6.47,6.54,6.315,6.49,142398.0
2021-11-05,6.47,6.6,6.36,6.53,297202.0
2021-11-08,6.63,6.63,5.995,6.34,128530.0
2021-11-09,6.33,6.49,6.225,6.255,98700.0
2021-11-10,6.34,6.41,6.135,6.275,110738.0
2021-11-11,6.315,6.34,6.195,6.295,65758.0
2021-11-12,6.325,6.34,6.245,6.265,34130.0
2021-11-15,6.145,6.275,6.095,6.195,180744.0
2021-11-16,6.105,6.34,6.095,6.245,311213.0
2021-11-17,6.37,6.37,6.165,6.295,179666.0
2021-11-18,6.43,6.44,6.205,6.4,148772.0
2021-11-19,6.43,6.44,6.295,6.305,59253.0
2021-11-22,6.37,6.39,6.235,6.295,80164.0
2021-11-23,6.38,6.39,6.195,6.235,261768.0
2021-11-24,6.185,6.33,6.065,6.195,91044.0
2021-11-25,6.175,6.245,6.175,6.225,69023.0
2021-11-26,6.165,6.255,6.105,6.195,475361.0
2021-11-29,6.095,6.33,6.095,6.195,201101.0
2021-11-30,6.225,6.245,6.145,6.235,59833.0
2021-12-01,6.205,6.255,6.155,6.155,242353.0
2021-12-02,6.205,6.245,6.145,6.215,177970.0
2021-12-03,6.235,6.245,6.145,6.205,40188.0
2021-12-06,6.215,6.325,6.145,6.215,844896.0
2021-12-07,6.295,6.305,6.205,6.245,363715.0
2021-12-08,6.245,6.245,6.195,6.215,161521.0
2021-12-09,6.225,6.37,6.165,6.295,1122936.0
2021-12-10,6.325,6.37,6.205,6.315,192300.0
2021-12-13,6.315,6.39,6.215,6.265,52887.0
2021-12-14,6.255,6.6,6.235,6.5,172173.0
2021-12-15,6.61,6.61,6.315,6.42,116726.0
2021-12-16,6.4,6.44,6.285,6.38,89896.0
2021-12-17,6.41,6.42,6.295,6.41,92908.0
2021-12-20,6.4,6.4,6.255,6.255,129957.0
2021-12-21,6.35,6.48,6.255,6.44,65928.0
2021-12-22,6.44,6.49,6.325,6.49,59508.0
2021-12-23,6.49,6.66,6.44,6.58,74899.0
2021-12-24,6.7,6.7,6.6,6.64,52278.0
2021-12-29,6.885,6.905,6.64,6.77,84690.0
2021-12-30,6.79,7.11,6.79,7.11,344644.0
2021-12-31,7.12,7.16,7.11,7.15,60178.0
2022-01-04,7.15,7.325,6.95,7.05,131231.0
2022-01-05,7.03,7.14,6.96,7.02,89941.0
2022-01-06,7.06,7.19,6.95,7.07,70473.0
2022-01-07,7.0,7.17,6.84,6.85,213531.0
2022-01-10,6.87,6.91,6.67,6.84,223230.0
2022-01-11,6.91,6.91,6.73,6.84,152260.0
2022-01-12,6.87,7.02,6.79,6.86,114503.0
2022-01-13,6.89,6.9,6.75,6.8,117799.0
2022-01-14,6.76,6.84,6.64,6.76,366505.0
2022-01-17,6.87,7.04,6.79,6.99,78895.0
2022-01-18,6.94,6.95,6.75,6.77,136320.0
2022-01-19,6.79,6.9,6.505,6.625,187586.0
2022-01-20,6.555,6.69,6.225,6.325,210012.0
2022-01-21,6.205,6.545,6.145,6.455,236502.0
2022-01-24,6.455,6.555,6.145,6.365,189857.0
2022-01-25,6.285,6.445,6.275,6.365,181927.0
2022-01-26,6.445,6.455,6.255,6.365,171521.0
2022-01-27,6.315,6.365,6.125,6.365,254029.0
2022-01-28,6.155,6.365,6.155,6.365,315386.0
2022-01-31,6.265,6.365,6.185,6.365,914413.0
2022-02-01,6.365,6.545,6.335,6.365,202827.0
2022-02-02,6.555,6.69,6.365,6.365,155367.0
2022-02-03,6.475,6.66,6.355,6.365,156774.0
2022-02-04,6.525,6.78,6.365,6.365,140817.0
2022-02-07,6.68,6.76,6.525,6.63,167981.0
2022-02-08,6.65,6.67,6.495,6.525,513888.0
2022-02-09,6.575,6.7,6.495,6.625,394134.0
2022-02-10,6.63,6.69,6.485,6.485,308093.0
2022-02-11,6.525,6.625,6.375,6.395,112292.0
2022-02-14,6.345,6.345,6.215,6.275,214000.0
2022-02-15,6.285,6.555,6.255,6.495,174396.0
2022-02-16,6.495,6.545,6.305,6.345,163615.0
2022-02-17,6.345,6.425,6.315,6.395,148363.0
2022-02-18,6.375,6.505,6.315,6.395,153765.0
2022-02-22,6.305,6.595,6.305,6.575,150679.0
2022-02-23,6.595,6.79,6.575,6.69,186211.0
2022-02-24,6.625,6.74,6.545,6.67,172492.0
2022-02-25,6.68,6.69,6.545,6.615,89978.0
2022-02-28,6.515,7.04,6.515,6.97,597915.0
2022-03-01,6.98,6.99,6.7,6.76,240669.0
2022-03-02,6.76,6.89,6.76,6.84,177674.0
2022-03-03,6.84,6.85,6.64,6.71,197036.0
2022-03-04,6.7,6.76,6.465,6.545,216533.0
2022-03-07,6.545,6.545,6.275,6.285,167142.0
2022-03-08,6.285,6.295,6.135,6.235,217772.0
2022-03-09,6.315,6.445,6.255,6.405,219409.0
2022-03-10,6.375,6.445,6.215,6.245,156692.0
2022-03-11,6.255,6.535,6.235,6.495,1613160.0
2022-03-14,6.515,6.625,6.435,6.445,306661.0
2022-03-15,6.455,6.575,6.44,6.555,95341.0
2022-03-16,6.575,6.69,6.545,6.625,82645.0
2022-03-17,6.63,6.76,6.585,6.68,1305258.0
2022-03-18,6.67,6.7,6.575,6.69,247596.0
2022-03-21,6.67,6.72,6.565,6.71,162984.0
2022-03-22,6.72,6.88,6.65,6.78,211250.0
2022-03-23,6.75,6.895,6.7,6.84,194468.0
2022-03-24,6.82,6.93,6.7,6.8,258701.0
2022-03-25,6.81,6.84,6.64,6.65,106316.0
2022-03-28,6.64,6.69,6.595,6.66,51408.0
2022-03-29,6.69,6.82,6.63,6.81,53158.0
2022-03-30,6.785,6.945,6.665,6.875,270154.0
2022-03-31,6.875,6.94,6.765,6.925,176015.0
2022-04-01,6.935,6.935,6.745,6.935,153816.0
2022-04-04,6.905,6.945,6.725,6.755,110940.0
2022-04-05,6.745,6.805,6.685,6.705,121942.0
2022-04-06,6.665,6.775,6.615,6.695,251585.0
2022-04-07,6.705,6.895,6.695,6.875,263258.0
2022-04-08,6.865,6.92,6.785,6.875,274410.0
2022-04-11,6.795,6.925,6.745,6.835,183546.0
2022-04-12,6.805,6.885,6.795,6.825,138035.0
2022-04-13,6.805,6.885,6.795,6.825,321085.0
2022-04-14,6.835,6.845,6.715,6.825,173614.0
2022-04-18,6.845,6.855,6.72,6.785,267314.0
2022-04-19,6.715,6.875,6.705,6.815,145682.0
2022-04-20,6.845,6.865,6.715,6.785,153206.0
2022-04-21,6.755,6.865,6.585,6.595,351378.0
2022-04-22,6.595,6.625,6.525,6.575,157556.0
2022-04-25,6.555,6.575,6.455,6.485,127428.0
2022-04-26,6.495,6.58,6.385,6.485,154537.0
2022-04-27,6.485,6.675,6.465,6.535,196820.0
2022-04-28,6.575,6.735,6.485,6.705,174137.0
2022-04-29,6.665,6.835,6.615,6.645,208774.0
2022-05-02,6.645,6.715,6.33,6.34,283082.0
2022-05-03,6.34,6.565,6.29,6.445,349392.0
2022-05-04,6.495,6.675,6.28,6.605,522750.0
2022-05-05,6.645,6.895,6.185,6.19,752369.0
2022-05-06,6.3,6.34,5.705,5.79,1610239.0
2022-05-09,5.745,5.745,5.45,5.615,695622.0
2022-05-10,5.655,5.81,5.565,5.78,520307.0
2022-05-11,5.79,5.92,5.655,5.665,465805.0
2022-05-12,5.615,5.77,5.545,5.705,485426.0
2022-05-13,5.75,6.03,5.705,5.86,1628325.0
2022-05-16,5.87,5.97,5.725,5.9,383825.0
2022-05-17,5.98,6.17,5.89,6.14,419469.0
2022-05-18,6.2,6.35,6.14,6.28,1060875.0
2022-05-19,6.2,6.435,6.2,6.355,607539.0
2022-05-20,6.395,6.395,6.12,6.22,236456.0
2022-05-24,6.27,6.28,6.08,6.13,250788.0
2022-05-25,6.18,6.19,6.04,6.08,323270.0
2022-05-26,6.15,6.33,5.95,6.31,465211.0
2022-05-27,6.35,6.475,6.26,6.445,320393.0
2022-05-30,6.525,6.595,6.395,6.575,161179.0
2022-05-31,6.455,6.695,6.15,6.425,930162.0
2022-06-01,6.425,6.61,6.31,6.525,599643.0
2022-06-02,6.535,6.545,6.26,6.28,330822.0
2022-06-03,6.25,6.455,6.16,6.16,293030.0
2022-06-06,6.2,6.33,5.9,5.9,712776.0
2022-06-07,5.9,6.1,5.9,6.01,400923.0
2022-06-08,5.99,6.02,5.9,5.94,193379.0
2022-06-09,5.9,5.92,5.715,5.75,392330.0
2022-06-10,5.645,5.77,5.605,5.665,444517.0
2022-06-13,5.555,5.705,5.425,5.525,894870.0
2022-06-14,5.505,5.635,5.445,5.565,617888.0
2022-06-15,5.655,5.655,5.505,5.565,347504.0
2022-06-16,5.525,5.535,5.345,5.405,383525.0
2022-06-17,5.405,5.495,5.325,5.345,298076.0
2022-06-20,5.305,5.425,5.305,5.395,136124.0
2022-06-21,5.405,5.565,5.375,5.565,303997.0
2022-06-22,5.465,5.625,5.455,5.535,480438.0
2022-06-23,5.515,5.585,5.505,5.535,136997.0
2022-06-24,5.605,5.82,5.605,5.705,379108.0
2022-06-27,5.715,5.85,5.665,5.81,139907.0
2022-06-28,5.84,5.99,5.79,5.83,324945.0
2022-06-29,5.835,5.855,5.695,5.755,259490.0
2022-06-30,5.705,5.915,5.625,5.885,190020.0
2022-07-04,5.895,5.925,5.835,5.875,118945.0
2022-07-05,5.815,5.955,5.69,5.945,208864.0
2022-07-06,5.925,6.015,5.825,5.875,114124.0
2022-07-07,5.915,6.095,5.705,6.095,176491.0
2022-07-08,6.025,6.11,5.995,6.015,128119.0
2022-07-11,5.955,5.965,5.865,5.925,155514.0
2022-07-12,5.885,5.925,5.805,5.815,126213.0
2022-07-13,5.725,5.765,5.645,5.725,294390.0
2022-07-14,5.625,5.665,5.545,5.625,471719.0
2022-07-15,5.705,5.875,5.655,5.815,304533.0
2022-07-18,5.865,5.875,5.58,5.685,297928.0
2022-07-19,5.725,5.835,5.645,5.805,352236.0
2022-07-20,5.785,5.915,5.785,5.855,320064.0
2022-07-21,5.765,5.885,5.765,5.835,162968.0
2022-07-22,5.865,6.005,5.825,5.865,265801.0
2022-07-25,5.885,6.025,5.855,6.005,108899.0
2022-07-26,5.995,6.11,5.945,6.055,263574.0
2022-07-27,6.085,6.16,5.955,6.14,372620.0
2022-07-28,6.16,6.59,6.005,6.58,515947.0
2022-07-29,6.57,6.72,6.34,6.45,411190.0
2022-08-02,6.48,6.6,6.44,6.51,199503.0
2022-08-03,6.54,6.62,6.43,6.6,242434.0
2022-08-04,6.55,6.665,6.48,6.55,203778.0
2022-08-05,6.47,6.7,6.41,6.68,239898.0
2022-08-08,6.73,6.92,6.48,6.885,183040.0
2022-08-09,6.855,6.885,6.63,6.71,121139.0
2022-08-10,6.785,6.865,6.73,6.765,142482.0
2022-08-11,6.805,6.895,6.66,6.68,199212.0
2022-08-12,6.68,6.795,6.6,6.66,176372.0
2022-08-15,6.64,6.73,6.6,6.62,148988.0
2022-08-16,6.6,6.69,6.59,6.62,212650.0
2022-08-17,6.57,6.745,6.55,6.7,285106.0
2022-08-18,6.71,6.825,6.54,6.54,171951.0
2022-08-19,6.53,6.56,6.45,6.52,112640.0
2022-08-22,6.46,6.52,6.38,6.38,109341.0
2022-08-23,6.37,6.45,6.315,6.43,158056.0
2022-08-24,6.42,6.57,6.32,6.5,118834.0
2022-08-25,6.54,6.54,6.425,6.47,53991.0
2022-08-26,6.46,6.66,6.235,6.25,51484.0
2022-08-29,6.25,6.3,6.15,6.2,226280.0
2022-08-30,6.19,6.35,6.19,6.28,52095.0
2022-08-31,6.28,6.33,6.015,6.055,194534.0
2022-09-01,6.025,6.23,5.875,6.035,156904.0
2022-09-02,6.095,6.11,5.965,6.005,78096.0
2022-09-06,5.965,6.025,5.855,5.885,340930.0
2022-09-07,5.875,5.965,5.765,5.955,264587.0
2022-09-08,5.925,5.955,5.76,5.805,138612.0
2022-09-09,5.865,5.975,5.855,5.945,143899.0
2022-09-12,5.935,6.015,5.885,5.915,167883.0
2022-09-13,5.815,5.955,5.705,5.755,317959.0
2022-09-14,5.755,5.775,5.64,5.665,378947.0
2022-09-15,5.665,5.855,5.655,5.765,764289.0
2022-09-16,5.705,5.895,5.465,5.545,512063.0
2022-09-19,5.525,5.665,5.505,5.645,246033.0
2022-09-20,5.615,5.655,5.555,5.565,230238.0
2022-09-21,5.575,5.735,5.545,5.635,243510.0
2022-09-22,5.635,5.795,5.525,5.635,279754.0
2022-09-23,5.605,5.695,5.495,5.615,301388.0
2022-09-26,5.565,5.635,5.45,5.465,369818.0
2022-09-27,5.505,5.665,5.465,5.545,307502.0
2022-09-28,5.6,5.71,5.47,5.65,350143.0
2022-09-29,5.59,5.65,5.45,5.49,321266.0
2022-09-30,5.48,5.56,5.46,5.52,159740.0
2022-10-03,5.57,5.71,5.44,5.61,203372.0
2022-10-04,5.7,5.745,5.65,5.66,278167.0
2022-10-05,5.62,5.68,5.5,5.54,154417.0
2022-10-06,5.52,5.7,5.46,5.46,138998.0
2022-10-07,5.44,5.48,5.33,5.35,301831.0
2022-10-11,5.35,5.38,5.23,5.28,332247.0
2022-10-12,5.29,5.46,5.265,5.45,250341.0
2022-10-13,5.46,5.515,5.34,5.48,340733.0
2022-10-14,5.5,5.64,5.425,5.48,164661.0
2022-10-17,5.55,5.64,5.35,5.59,236065.0
2022-10-18,5.61,5.68,5.46,5.62,223501.0
2022-10-19,5.57,5.67,5.43,5.45,758775.0
2022-10-20,5.47,5.51,5.3,5.41,241547.0
2022-10-21,5.44,5.98,5.28,5.81,1310154.0
2022-10-24,5.83,6.215,5.73,6.105,1894045.0
2022-10-25,6.085,6.36,6.04,6.245,2807252.0
2022-10-26,6.215,6.345,6.055,6.305,534294.0
2022-10-27,6.305,6.345,6.22,6.275,1164873.0
2022-10-28,6.145,6.265,6.06,6.075,288865.0
2022-10-31,6.055,6.205,5.935,6.205,887112.0
2022-11-01,6.245,6.39,6.135,6.385,535741.0
2022-11-02,6.355,6.375,6.215,6.255,779888.0
2022-11-03,6.195,6.205,5.975,6.005,412759.0
2022-11-04,6.055,6.195,5.86,6.035,571473.0
2022-11-07,6.025,6.195,5.965,6.095,430296.0
2022-11-08,6.095,6.285,5.955,6.285,2600796.0
2022-11-09,6.235,6.335,6.205,6.245,680281.0
2022-11-10,6.335,6.495,6.255,6.445,538900.0
2022-11-11,6.475,6.63,6.305,6.53,337946.0
2022-11-14,6.495,6.63,6.475,6.58,331900.0
2022-11-15,6.63,6.75,6.54,6.55,485000.0
2022-11-16,6.515,6.68,6.475,6.66,345901.0
2022-11-17,6.56,6.7,6.56,6.69,509372.0
2022-11-18,6.7,6.77,6.57,6.73,844712.0
2022-11-21,6.65,6.75,6.6,6.65,350737.0
2022-11-22,6.65,6.75,6.57,6.64,431502.0
2022-11-23,6.62,6.73,6.6,6.67,351114.0
2022-11-24,6.74,6.75,6.6,6.68,359948.0
2022-11-25,6.61,6.73,6.61,6.71,324696.0
2022-11-28,6.63,6.73,6.46,6.475,384233.0
2022-11-29,6.475,6.66,6.36,6.445,427993.0
2022-11-30,6.465,6.53,6.305,6.505,452435.0
2022-12-01,6.435,6.62,6.335,6.465,1917704.0
2022-12-02,6.415,6.66,6.395,6.495,283694.0
2022-12-05,6.58,6.58,6.355,6.385,492644.0
2022-12-06,6.375,6.56,6.375,6.435,372330.0
2022-12-07,6.475,6.63,6.475,6.59,392971.0
2022-12-08,6.58,6.71,6.58,6.64,340636.0
2022-12-09,6.62,6.73,6.48,6.54,293486.0
2022-12-12,6.53,6.61,6.505,6.53,295622.0
2022-12-13,6.62,6.705,6.475,6.485,414438.0
2022-12-14,6.465,6.515,6.23,6.305,764055.0
2022-12-15,6.265,6.495,6.155,6.205,651406.0
2022-12-16,6.055,6.105,5.875,5.965,1545517.0
2022-12-19,5.945,6.185,5.81,5.895,561557.0
2022-12-20,5.865,5.895,5.78,5.81,255071.0
2022-12-21,5.855,6.06,5.77,5.975,521751.0
2022-12-22,5.945,6.005,5.865,5.935,205713.0
2022-12-23,5.905,5.975,5.865,5.955,151939.0
2022-12-28,5.925,5.955,5.845,5.865,134342.0
2022-12-29,5.88,6.0,5.82,5.97,146434.0
2022-12-30,5.93,6.01,5.92,5.98,111410.0
2023-01-03,6.03,6.08,5.96,5.99,114213.0
2023-01-04,6.05,6.11,5.96,6.01,597763.0
2023-01-05,5.96,5.98,5.78,5.79,337397.0
2023-01-06,5.84,5.91,5.71,5.91,944179.0
2023-01-09,5.96,6.08,5.855,5.94,581002.0
2023-01-10,5.94,6.05,5.9,5.99,945562.0
2023-01-11,6.0,6.125,5.95,6.05,554149.0
2023-01-12,6.07,6.21,6.04,6.2,361674.0
2023-01-13,6.16,6.285,6.14,6.2,768618.0
2023-01-16,6.24,6.24,6.16,6.22,71761.0
2023-01-17,6.24,6.345,6.2,6.335,400290.0
2023-01-18,6.355,6.385,6.22,6.335,370392.0
2023-01-19,6.335,6.435,6.265,6.305,574711.0
2023-01-20,6.315,6.375,6.255,6.325,237591.0
2023-01-23,6.335,6.37,6.17,6.335,118017.0
2023-01-24,6.325,6.405,6.17,6.325,989470.0
2023-01-25,6.295,6.345,6.265,6.305,294288.0
2023-01-26,6.315,6.345,6.265,6.325,950557.0
2023-01-27,6.325,6.385,6.295,6.335,315001.0
2023-01-30,6.305,6.385,6.275,6.315,391298.0
2023-01-31,6.325,6.4,6.315,6.385,722067.0
2023-02-01,6.365,6.41,6.29,6.385,795863.0
2023-02-02,6.415,6.535,6.385,6.405,763264.0
2023-02-03,6.405,6.465,6.375,6.435,353736.0
2023-02-06,6.405,6.425,6.315,6.425,274402.0
2023-02-07,6.415,6.425,6.265,6.415,485351.0
2023-02-08,6.395,6.455,6.335,6.395,284015.0
2023-02-09,6.425,6.475,6.315,6.335,351986.0
2023-02-10,6.325,6.355,6.255,6.285,172798.0
2023-02-13,6.265,6.365,6.23,6.345,341694.0
2023-02-14,6.335,6.435,6.305,6.425,564168.0
2023-02-15,6.355,6.51,6.325,6.505,417927.0
2023-02-16,6.435,6.525,6.25,6.515,312020.0
2023-02-17,6.455,6.525,6.405,6.525,556037.0
2023-02-21,6.525,6.525,6.315,6.405,308929.0
2023-02-22,6.395,6.435,6.305,6.335,150357.0
2023-02-23,6.255,6.305,6.13,6.21,468712.0
2023-02-24,6.11,6.19,5.96,6.18,553817.0
2023-02-27,6.16,6.28,6.12,6.14,380100.0
2023-02-28,6.14,6.24,6.0,6.13,363215.0
2023-03-01,6.11,6.19,6.0,6.13,224172.0
2023-03-02,6.1,6.17,6.03,6.14,373016.0
2023-03-03,6.15,6.335,6.13,6.285,301109.0
2023-03-06,6.275,6.435,6.24,6.25,226755.0
2023-03-07,6.25,6.25,6.12,6.15,176236.0
2023-03-08,6.16,6.23,6.0,6.18,192067.0
2023-03-09,6.17,6.22,6.06,6.08,193501.0
2023-03-10,6.06,6.07,5.91,5.94,342830.0
2023-03-13,5.87,5.99,5.79,5.94,294609.0
2023-03-14,6.04,6.13,5.99,6.05,226822.0
2023-03-15,5.96,6.01,5.76,5.99,316384.0
2023-03-16,5.95,6.09,5.895,6.02,421274.0
2023-03-17,6.09,6.305,5.89,5.91,240312.0
2023-03-20,5.91,5.94,5.85,5.91,454553.0
2023-03-21,5.96,5.97,5.905,5.95,296142.0
2023-03-22,5.92,5.99,5.87,5.87,253149.0
2023-03-23,5.9,5.975,5.87,5.88,202650.0
2023-03-24,5.86,5.9,5.83,5.84,204750.0
2023-03-27,5.88,5.9,5.83,5.87,149721.0
2023-03-28,5.86,5.87,5.79,5.79,146546.0
2023-03-29,5.86,5.96,5.79,5.87,435605.0
2023-03-30,5.895,6.01,5.865,6.0,590776.0
2023-03-31,6.02,6.1,5.99,6.1,182882.0
2023-04-03,6.16,6.21,6.03,6.11,240426.0
2023-04-04,6.12,6.16,6.07,6.16,237136.0
2023-04-05,6.12,6.15,6.03,6.14,496078.0
2023-04-06,6.1,6.17,6.05,6.15,189354.0
2023-04-10,6.11,6.14,6.05,6.1,137394.0
2023-04-11,6.11,6.17,6.06,6.15,166723.0
2023-04-12,6.15,6.18,6.04,6.04,275551.0
2023-04-13,6.04,6.07,6.0,6.01,149738.0
2023-04-14,6.04,6.12,5.95,5.95,208151.0
2023-04-17,5.96,6.02,5.93,6.02,327620.0
2023-04-18,6.02,6.105,5.95,5.96,209738.0
2023-04-19,5.94,6.04,5.905,6.04,234843.0
2023-04-20,6.01,6.04,5.95,5.98,239949.0
2023-04-21,5.99,6.08,5.98,6.05,166604.0
2023-04-24,6.04,6.05,5.97,6.01,100621.0
2023-04-25,5.99,6.04,5.905,5.905,87757.0
2023-04-26,5.925,5.94,5.815,5.815,144833.0
2023-04-27,5.835,5.855,5.635,5.765,343352.0
2023-04-28,5.755,5.845,5.695,5.755,199152.0
2023-05-01,5.755,5.97,5.675,5.915,416798.0
2023-05-02,5.895,5.94,5.845,5.845,307691.0
2023-05-03,5.855,5.985,5.845,5.915,150821.0
2023-05-04,5.915,5.925,5.725,5.825,187505.0
2023-05-05,5.915,5.96,5.855,5.915,126716.0
2023-05-08,5.855,6.01,5.855,5.98,149853.0
2023-05-09,5.97,6.05,5.97,6.0,156302.0
2023-05-10,6.04,6.07,6.01,6.02,85227.0
2023-05-11,6.02,6.06,6.01,6.05,95488.0
2023-05-12,6.03,6.05,6.01,6.01,41559.0
2023-05-15,6.01,6.11,5.99,6.05,155829.0
2023-05-16,6.05,6.05,5.915,5.99,61549.0
2023-05-17,6.01,6.01,5.94,5.98,71128.0
2023-05-18,5.96,5.98,5.93,5.97,112411.0
2023-05-19,5.97,5.97,5.895,5.95,72118.0
2023-05-23,5.865,6.1,5.865,6.03,174936.0
2023-05-24,5.98,5.99,5.94,5.98,131439.0
2023-05-25,5.98,6.05,5.96,6.02,251371.0
2023-05-26,6.02,6.03,5.95,6.03,117401.0
2023-05-29,5.98,6.04,5.95,5.99,145500.0
2023-05-30,6.01,6.025,5.97,5.99,71325.0
2023-05-31,5.97,6.04,5.865,5.97,251560.0
2023-06-01,5.97,6.04,5.93,5.93,86551.0
2023-06-02,5.98,5.98,5.87,5.925,199768.0
2023-06-05,5.895,5.895,5.785,5.815,322682.0
2023-06-06,5.815,6.09,5.805,6.06,497986.0
2023-06-07,6.08,6.15,5.96,6.14,859677.0
2023-06-08,6.12,6.14,6.045,6.12,389388.0
2023-06-09,6.11,6.12,5.95,5.99,392689.0
2023-06-12,5.97,6.1,5.865,5.875,132398.0
2023-06-13,5.915,5.955,5.845,5.885,124261.0
2023-06-14,5.915,5.96,5.865,5.885,53299.0
2023-06-15,5.875,5.98,5.855,5.98,122861.0
2023-06-16,5.99,6.03,5.865,5.93,150926.0
2023-06-19,5.925,5.925,5.845,5.845,20846.0
2023-06-20,5.815,5.865,5.755,5.815,183255.0
2023-06-21,5.805,5.835,5.685,5.815,191738.0
2023-06-22,5.795,5.795,5.635,5.655,308434.0
2023-06-23,5.625,5.69,5.53,5.565,397941.0
2023-06-26,5.575,5.665,5.515,5.655,127885.0
2023-06-27,5.655,5.715,5.515,5.685,138134.0
2023-06-28,5.685,5.715,5.605,5.655,532930.0
2023-06-29,5.615,5.715,5.615,5.665,169059.0
2023-06-30,5.695,5.965,5.605,5.815,184943.0
2023-07-04,5.765,5.945,5.765,5.875,143997.0
2023-07-05,5.905,5.905,5.665,5.775,141439.0
2023-07-06,5.735,5.745,5.625,5.725,188528.0
2023-07-07,5.715,5.815,5.715,5.755,212014.0
2023-07-10,5.775,5.785,5.695,5.775,126081.0
2023-07-11,5.795,5.845,5.715,5.825,102101.0
2023-07-12,5.845,5.895,5.815,5.865,183386.0
2023-07-13,5.855,5.905,5.825,5.895,365235.0
2023-07-14,5.915,5.915,5.855,5.905,81740.0
2023-07-17,5.855,5.875,5.775,5.835,673686.0
2023-07-18,5.855,5.905,5.62,5.655,358059.0
2023-07-19,5.675,5.705,5.53,5.615,267339.0
2023-07-20,5.625,5.635,5.53,5.56,155830.0
2023-07-21,5.57,5.65,5.54,5.625,150099.0
2023-07-24,5.655,5.665,5.47,5.48,440296.0
2023-07-25,5.48,5.5,5.34,5.37,511916.0
2023-07-26,5.38,5.46,5.38,5.43,525832.0
2023-07-27,5.32,5.32,4.915,4.92,1773686.0
2023-07-28,4.93,4.935,4.725,4.8,1330991.0
2023-07-31,4.79,4.9,4.705,4.86,644262.0
2023-08-01,4.84,4.875,4.8,4.85,332655.0
2023-08-02,4.82,4.9,4.655,4.87,461388.0
2023-08-03,4.86,4.87,4.78,4.84,152804.0
2023-08-04,4.85,4.885,4.77,4.85,190797.0
2023-08-08,4.82,4.92,4.81,4.91,379420.0
2023-08-09,4.91,4.91,4.74,4.89,502416.0
2023-08-10,4.88,4.94,4.825,4.94,2373103.0
2023-08-11,4.92,4.92,4.855,4.88,700692.0
2023-08-14,4.87,4.89,4.82,4.82,179695.0
2023-08-15,4.81,4.87,4.75,4.76,172577.0
2023-08-16,4.76,4.96,4.645,4.685,359235.0
2023-08-17,4.685,4.685,4.515,4.525,204465.0
2023-08-18,4.505,4.625,4.425,4.505,340212.0
2023-08-21,4.505,4.505,4.365,4.385,372328.0
2023-08-22,4.385,4.445,4.345,4.445,924767.0
2023-08-23,4.455,4.605,4.445,4.565,186843.0
2023-08-24,4.565,4.585,4.48,4.515,334093.0
2023-08-25,4.505,4.555,4.465,4.495,170205.0
2023-08-28,4.505,4.575,4.495,4.555,198585.0
2023-08-29,4.565,4.745,4.555,4.725,286300.0
2023-08-30,4.725,4.78,4.625,4.645,173479.0
2023-08-31,4.625,4.69,4.495,4.555,207425.0
2023-09-01,4.585,4.625,4.555,4.565,170701.0
2023-09-05,4.525,4.565,4.415,4.485,227050.0
2023-09-06,4.475,4.575,4.395,4.425,160738.0
2023-09-07,4.425,4.63,4.405,4.575,378559.0
2023-09-08,4.575,4.655,4.575,4.595,234308.0
2023-09-11,4.605,4.695,4.585,4.655,268461.0
2023-09-12,4.605,4.655,4.555,4.595,189115.0
2023-09-13,4.595,4.74,4.575,4.725,214853.0
2023-09-14,4.74,4.84,4.725,4.8,431844.0
2023-09-15,4.82,4.9,4.78,4.89,573372.0
2023-09-18,4.85,4.94,4.77,4.82,193632.0
2023-09-19,4.83,4.86,4.775,4.8,286287.0
2023-09-20,4.83,4.87,4.76,4.8,243843.0
2023-09-21,4.77,4.77,4.685,4.735,214889.0
2023-09-22,4.74,4.8,4.705,4.735,264099.0
2023-09-25,4.725,4.74,4.685,4.735,173981.0
2023-09-26,4.715,4.715,4.605,4.675,272897.0
2023-09-27,4.665,4.695,4.425,4.445,1777519.0
2023-09-28,4.455,4.505,4.33,4.495,689740.0
2023-09-29,4.535,4.555,4.425,4.495,384265.0
2023-10-02,4.475,4.495,4.29,4.32,144139.0
2023-10-03,4.28,4.31,4.1,4.19,2003635.0
2023-10-04,4.21,4.42,4.17,4.365,661552.0
2023-10-05,4.35,4.455,4.305,4.405,245168.0
2023-10-06,4.375,4.525,4.365,4.505,236238.0
2023-10-10,4.485,4.515,4.425,4.435,160644.0
2023-10-11,4.455,4.495,4.365,4.435,308928.0
2023-10-12,4.435,4.435,4.28,4.28,152814.0
2023-10-13,4.31,4.31,4.1,4.12,261757.0
2023-10-16,4.14,4.215,4.11,4.16,212965.0
2023-10-17,4.13,4.23,4.1,4.15,345486.0
2023-10-18,4.11,4.15,3.98,4.0,237555.0
2023-10-19,3.99,4.05,3.92,3.98,340094.0
2023-10-20,3.94,4.035,3.89,4.01,696613.0
2023-10-23,3.99,4.08,3.89,4.0,224662.0
2023-10-24,4.02,4.02,3.91,3.91,578629.0
2023-10-25,3.88,3.94,3.81,3.88,542046.0
2023-10-26,3.88,4.385,3.88,4.34,909312.0
2023-10-27,4.34,4.395,4.23,4.28,386486.0
2023-10-30,4.29,4.445,4.23,4.365,220641.0
2023-10-31,4.375,4.385,4.28,4.28,260533.0
2023-11-01,4.32,4.405,4.17,4.33,318118.0
2023-11-02,4.405,4.62,4.33,4.575,404601.0
2023-11-03,4.655,4.755,4.63,4.715,344146.0
2023-11-06,4.685,4.705,4.605,4.615,163147.0
2023-11-07,4.615,4.645,4.545,4.595,170480.0
2023-11-08,4.605,4.635,4.515,4.555,161087.0
2023-11-09,4.565,4.685,4.5,4.525,115822.0
2023-11-10,4.535,4.685,4.475,4.675,253215.0
2023-11-13,4.655,4.685,4.575,4.605,169234.0
2023-11-14,4.765,4.865,4.595,4.655,223969.0
2023-11-15,4.665,4.745,4.575,4.645,129895.0
2023-11-16,4.645,4.655,4.545,4.575,217928.0
2023-11-17,4.605,4.63,4.545,4.585,358435.0
2023-11-20,4.625,4.715,4.545,4.715,291933.0
2023-11-21,4.715,4.715,4.625,4.655,320701.0
2023-11-22,4.715,4.745,4.685,4.695,265699.0
2023-11-23,4.675,4.68,4.525,4.625,153044.0
2023-11-24,4.625,4.69,4.575,4.665,134111.0
2023-11-27,4.635,4.715,4.625,4.705,273624.0
2023-11-28,4.705,4.785,4.665,4.745,276725.0
2023-11-29,4.755,4.915,4.755,4.815,307892.0
2023-11-30,4.795,4.805,4.565,4.645,573705.0
2023-12-01,4.635,4.895,4.565,4.865,422163.0
2023-12-04,4.825,4.955,4.825,4.915,400413.0
2023-12-05,4.905,5.035,4.89,5.015,535765.0
2023-12-06,5.005,5.115,5.005,5.085,806303.0
2023-12-07,5.095,5.195,4.915,5.025,921634.0
2023-12-08,4.975,5.01,4.905,4.975,386888.0
2023-12-11,4.975,4.995,4.885,4.975,269304.0
2023-12-12,4.985,5.035,4.865,4.955,229060.0
2023-12-13,4.935,5.185,4.905,5.185,158950.0
2023-12-14,5.185,5.4,5.175,5.38,354526.0
2023-12-15,5.36,5.42,5.2,5.215,312144.0
2023-12-18,5.265,5.265,5.175,5.185,144032.0
2023-12-19,5.175,5.275,5.155,5.215,147370.0
2023-12-20,5.155,5.175,4.965,4.975,424639.0
2023-12-21,5.065,5.085,4.965,4.975,214488.0
2023-12-22,5.025,5.165,5.025,5.085,184207.0
2023-12-27,5.085,5.215,5.055,5.205,144780.0
2023-12-28,5.195,5.215,5.145,5.185,101985.0
2023-12-29,5.165,5.265,5.145,5.205,179184.0
2024-01-02,5.165,5.365,5.125,5.215,224657.0
2024-01-03,5.145,5.215,5.095,5.155,199725.0
2024-01-04,5.135,5.235,5.095,5.235,136731.0
2024-01-05,5.195,5.325,5.185,5.285,286581.0
2024-01-08,5.265,5.455,5.265,5.445,158687.0
2024-01-09,5.435,5.475,5.395,5.445,383604.0
2024-01-10,5.425,5.445,5.395,5.435,251066.0
2024-01-11,5.415,5.435,5.31,5.395,204079.0
2024-01-12,5.445,5.445,5.285,5.305,729695.0
2024-01-15,5.285,5.325,5.235,5.305,94620.0
2024-01-16,5.245,5.365,5.175,5.325,593381.0
2024-01-17,5.275,5.365,5.195,5.305,218907.0
2024-01-18,5.305,5.335,5.205,5.235,104752.0
2024-01-19,5.235,5.305,5.165,5.305,190532.0
2024-01-22,5.265,5.295,5.17,5.275,614902.0
2024-01-23,5.275,5.315,5.205,5.305,306410.0
2024-01-24,5.325,5.445,5.315,5.355,232319.0
2024-01-25,5.395,5.425,5.345,5.395,299856.0
2024-01-26,5.395,5.445,5.315,5.345,183507.0
2024-01-29,5.355,5.385,5.265,5.345,337956.0
2024-01-30,5.355,5.355,5.245,5.305,273171.0
2024-01-31,5.305,5.415,5.195,5.345,354919.0
2024-02-01,5.355,5.39,5.245,5.355,480450.0
2024-02-02,5.345,5.365,5.305,5.335,125054.0
2024-02-05,5.285,5.315,5.195,5.245,142403.0
2024-02-06,5.225,5.295,5.125,5.225,307746.0
2024-02-07,5.225,5.255,5.2,5.215,134470.0
2024-02-08,5.225,5.225,5.165,5.175,133138.0
2024-02-09,5.195,5.325,5.155,5.325,91895.0
2024-02-12,5.305,5.385,5.295,5.305,181989.0
2024-02-13,5.215,5.245,5.21,5.235,188545.0
2024-02-14,5.255,5.375,5.235,5.305,160143.0
2024-02-15,5.335,5.375,5.255,5.285,140583.0
2024-02-16,5.225,5.375,5.225,5.325,132193.0
2024-02-20,5.325,5.355,5.275,5.285,95532.0
2024-02-21,5.325,5.335,5.275,5.315,115838.0
2024-02-22,5.345,5.345,5.235,5.325,96216.0
2024-02-23,5.345,5.375,5.175,5.355,279187.0
2024-02-26,5.345,5.365,5.245,5.305,103584.0
2024-02-27,5.325,5.335,5.265,5.315,191151.0
2024-02-28,5.275,5.325,5.24,5.295,222876.0
2024-02-29,5.345,5.405,5.235,5.365,162736.0
2024-03-01,5.375,5.455,5.365,5.375,207762.0
2024-03-04,5.345,5.395,5.325,5.335,136604.0
2024-03-05,5.345,5.355,5.235,5.255,103659.0
2024-03-06,5.275,5.275,5.125,5.125,168484.0
2024-03-07,5.145,5.205,5.065,5.065,295089.0
2024-03-08,5.115,5.2,4.965,5.175,482215.0
2024-03-11,5.155,5.205,5.105,5.165,157252.0
2024-03-12,5.155,5.185,5.0,5.135,344453.0
2024-03-13,5.145,5.18,5.085,5.155,124436.0
2024-03-14,5.135,5.155,5.09,5.125,270059.0
2024-03-15,5.125,5.155,4.985,4.985,222553.0
2024-03-18,4.985,5.135,4.975,5.115,189217.0
2024-03-19,5.075,5.145,5.06,5.135,148242.0
2024-03-20,5.115,5.235,5.115,5.175,105666.0
2024-03-21,5.175,5.225,5.075,5.135,112351.0
2024-03-22,5.115,5.205,5.095,5.105,117516.0
2024-03-25,5.085,5.155,5.055,5.075,149365.0
2024-03-26,5.095,5.225,5.045,5.125,220003.0
2024-03-27,5.15,5.23,5.13,5.16,235031.0
2024-03-28,5.16,5.19,5.08,5.14,262709.0
2024-04-01,5.12,5.14,5.07,5.1,300229.0
2024-04-02,5.08,5.13,5.08,5.1,249946.0
2024-04-03,5.1,5.125,5.07,5.08,179846.0
2024-04-04,5.12,5.175,5.08,5.1,162502.0
2024-04-05,5.08,5.19,5.08,5.18,105458.0
2024-04-08,5.18,5.22,5.11,5.22,205579.0
2024-04-09,5.21,5.27,5.17,5.21,205921.0
2024-04-10,5.12,5.13,5.025,5.08,354719.0
2024-04-11,5.11,5.13,5.05,5.12,415487.0
2024-04-12,5.11,5.19,5.065,5.08,248651.0
2024-04-15,5.12,5.16,4.98,5.04,215594.0
2024-04-16,5.01,5.13,5.0,5.02,296411.0
2024-04-17,5.04,5.09,5.0,5.03,216239.0
2024-04-18,5.05,5.13,4.97,5.01,218100.0
2024-04-19,5.01,5.07,4.88,4.94,180393.0
2024-04-22,4.93,5.05,4.91,5.02,307100.0
2024-04-23,5.04,5.08,4.98,5.04,342963.0
2024-04-24,5.01,5.08,5.01,5.05,240149.0
2024-04-25,4.98,4.98,4.705,4.74,1545589.0
2024-04-26,4.72,4.775,4.65,4.74,438447.0
2024-04-29,4.77,4.825,4.68,4.74,254503.0
2024-04-30,4.7,4.75,4.64,4.71,300911.0
2024-05-01,4.7,4.795,4.67,4.76,137141.0
2024-05-02,4.76,4.815,4.71,4.73,292954.0
2024-05-03,4.77,4.82,4.74,4.77,167184.0
2024-05-06,4.8,4.87,4.76,4.78,58694.0
2024-05-07,4.79,4.81,4.72,4.73,260165.0
2024-05-08,4.71,4.76,4.67,4.76,283224.0
2024-05-09,4.76,4.77,4.67,4.71,712974.0
2024-05-10,4.73,4.765,4.67,4.73,141286.0
2024-05-13,4.74,4.79,4.68,4.72,252159.0
2024-05-14,4.71,4.725,4.64,4.66,151693.0
2024-05-15,4.7,4.735,4.66,4.72,88279.0
2024-05-16,4.71,4.73,4.67,4.7,109591.0
2024-05-17,4.73,4.73,4.67,4.68,177170.0
2024-05-21,4.7,4.73,4.67,4.67,165153.0
2024-05-22,4.67,4.7,4.58,4.59,140222.0
2024-05-23,4.61,4.66,4.52,4.58,171035.0
2024-05-24,4.6,4.6,4.51,4.55,163654.0
2024-05-27,4.52,4.56,4.49,4.54,92153.0
2024-05-28,4.54,4.58,4.43,4.51,295144.0
2024-05-29,4.48,4.53,4.43,4.46,244349.0
2024-05-30,4.48,4.58,4.43,4.48,122711.0
2024-05-31,4.49,4.51,4.43,4.49,609612.0
2024-06-03,4.5,4.58,4.46,4.58,169260.0
2024-06-04,4.55,4.635,4.48,4.62,136953.0
2024-06-05,4.64,4.81,4.56,4.73,229920.0
2024-06-06,4.72,4.775,4.7,4.74,100848.0
2024-06-07,4.7,4.74,4.65,4.66,119710.0
2024-06-10,4.65,4.74,4.63,4.69,154326.0
2024-06-11,4.67,4.705,4.63,4.68,154287.0
2024-06-12,4.74,4.76,4.63,4.63,97773.0
2024-06-13,4.63,4.71,4.63,4.68,66670.0
2024-06-14,4.67,4.7,4.62,4.63,96590.0
2024-06-17,4.62,4.73,4.52,4.67,254581.0
2024-06-18,4.64,4.68,4.57,4.59,140544.0
2024-06-19,4.54,4.6,4.5,4.54,129897.0
2024-06-20,4.52,4.67,4.45,4.65,338412.0
2024-06-21,4.64,4.72,4.45,4.58,640157.0
2024-06-24,4.62,4.67,4.575,4.59,188938.0
2024-06-25,4.58,4.585,4.51,4.54,184788.0
2024-06-26,4.54,4.55,4.5,4.52,136982.0
2024-06-27,4.52,4.66,4.48,4.6,68644.0
2024-06-28,4.615,4.695,4.495,4.645,125705.0
2024-07-02,4.615,4.645,4.52,4.545,299112.0
2024-07-03,4.545,4.555,4.445,4.485,309369.0
2024-07-04,4.455,4.495,4.425,4.485,115483.0
2024-07-05,4.515,4.645,4.465,4.585,332032.0
2024-07-08,4.585,4.665,4.515,4.575,112355.0
2024-07-09,4.555,4.585,4.505,4.575,193866.0
2024-07-10,4.565,4.605,4.555,4.595,111202.0
2024-07-11,4.615,4.695,4.575,4.645,447743.0
2024-07-12,4.655,4.74,4.615,4.655,561180.0
2024-07-15,4.665,4.665,4.625,4.635,60899.0
2024-07-16,4.635,4.705,4.575,4.665,1202062.0
2024-07-17,4.655,4.875,4.655,4.845,384315.0
2024-07-18,4.915,5.115,4.875,5.075,1145949.0
2024-07-19,5.065,5.14,4.975,5.105,291836.0
2024-07-22,5.085,5.19,5.085,5.16,237713.0
2024-07-23,5.15,5.24,5.125,5.21,205678.0
2024-07-24,5.18,5.18,5.025,5.035,172482.0
2024-07-25,4.955,4.955,4.695,4.735,1129575.0
2024-07-26,4.755,4.835,4.7,4.735,266833.0
2024-07-29,4.735,4.755,4.605,4.675,252192.0
2024-07-30,4.695,4.74,4.655,4.705,182173.0
2024-07-31,4.685,4.745,4.665,4.675,157590.0
2024-08-01,4.675,4.755,4.595,4.595,131049.0
2024-08-02,4.585,4.685,4.485,4.545,265285.0
2024-08-06,4.555,4.645,4.405,4.545,300706.0
2024-08-07,4.565,4.645,4.445,4.505,138996.0
2024-08-08,4.495,4.535,4.435,4.515,202284.0
2024-08-09,4.535,4.545,4.475,4.515,146935.0
2024-08-12,4.505,4.535,4.385,4.405,172948.0
2024-08-13,4.445,4.515,4.385,4.445,111511.0
2024-08-14,4.455,4.495,4.43,4.465,195435.0
2024-08-15,4.495,4.535,4.465,4.485,126581.0
2024-08-16,4.495,4.535,4.455,4.475,69256.0
2024-08-19,4.465,4.485,4.395,4.415,91212.0
2024-08-20,4.385,4.565,4.385,4.535,151376.0
2024-08-21,4.515,4.68,4.515,4.635,235406.0
2024-08-22,4.615,4.685,4.485,4.495,149785.0
2024-08-23,4.535,4.765,4.515,4.715,194064.0
2024-08-26,4.725,4.755,4.665,4.725,398275.0
2024-08-27,4.685,4.815,4.665,4.795,420652.0
2024-08-28,4.795,4.835,4.755,4.795,209319.0
2024-08-29,4.785,4.825,4.755,4.775,197558.0
2024-08-30,4.795,4.825,4.765,4.825,79138.0
2024-09-03,4.795,4.855,4.795,4.845,125791.0
2024-09-04,4.825,4.99,4.825,4.975,255116.0
2024-09-05,4.985,5.035,4.925,4.975,488469.0
2024-09-06,4.975,5.015,4.925,4.945,387113.0
2024-09-09,4.945,5.035,4.875,4.895,179775.0
2024-09-10,4.905,4.995,4.855,4.985,166795.0
2024-09-11,4.945,5.005,4.825,5.005,308885.0
2024-09-12,4.975,5.015,4.945,4.965,250361.0
2024-09-13,4.975,5.065,4.975,5.045,282367.0
2024-09-16,5.025,5.065,4.905,4.905,105926.0
2024-09-17,4.925,5.015,4.855,4.855,262791.0
2024-09-18,4.865,4.885,4.79,4.805,240673.0
2024-09-19,4.865,4.945,4.845,4.905,518191.0
2024-09-20,4.885,5.005,4.835,5.005,304673.0
2024-09-23,4.985,5.025,4.865,5.005,158366.0
2024-09-24,5.015,5.03,4.915,4.995,228284.0
2024-09-25,4.995,5.035,4.945,4.955,106696.0
2024-09-26,4.995,5.085,4.985,5.005,152517.0
2024-09-27,5.005,5.075,4.975,5.045,117230.0
2024-09-30,5.045,5.155,5.015,5.155,133673.0
2024-10-01,5.165,5.165,5.065,5.115,346930.0
2024-10-02,5.115,5.115,5.015,5.045,181628.0
2024-10-03,5.015,5.085,4.9,4.945,119708.0
2024-10-04,4.975,4.975,4.825,4.885,173533.0
2024-10-07,4.875,4.925,4.73,4.785,302438.0
2024-10-08,4.745,4.865,4.745,4.855,154027.0
2024-10-09,4.875,4.905,4.815,4.825,186140.0
2024-10-10,4.805,4.825,4.755,4.765,122993.0
2024-10-11,4.765,4.795,4.725,4.735,129130.0
2024-10-15,4.755,4.825,4.71,4.775,163981.0
2024-10-16,4.795,4.84,4.745,4.745,125530.0
2024-10-17,4.735,4.815,4.585,4.635,512282.0
2024-10-18,4.645,4.765,4.635,4.655,835277.0
2024-10-21,4.645,4.665,4.535,4.585,416969.0
2024-10-22,4.575,4.665,4.565,4.605,417260.0
2024-10-23,4.605,4.695,4.585,4.635,423071.0
2024-10-24,4.605,4.655,4.42,4.485,610892.0
2024-10-25,4.485,4.485,4.15,4.18,1254939.0
2024-10-28,4.17,4.25,4.14,4.14,759177.0
2024-10-29,4.14,4.18,4.095,4.15,344497.0
2024-10-30,4.14,4.22,4.125,4.15,283370.0
2024-10-31,4.12,4.14,4.05,4.06,622977.0
2024-11-01,4.08,4.2,4.08,4.15,371736.0
2024-11-04,4.13,4.33,4.13,4.32,615894.0
2024-11-05,4.3,4.37,4.27,4.32,1071675.0
2024-11-06,4.38,4.38,4.09,4.11,323669.0
2024-11-07,4.09,4.2,4.08,4.11,444660.0
2024-11-08,4.09,4.16,4.04,4.12,645297.0
2024-11-11,4.09,4.16,4.02,4.04,348082.0
2024-11-12,4.04,4.05,3.98,3.99,360839.0
2024-11-13,4.0,4.03,3.93,3.96,955295.0
2024-11-14,3.96,3.97,3.86,3.9,707508.0
2024-11-15,3.88,3.91,3.82,3.83,469057.0
2024-11-18,3.85,3.9,3.82,3.85,259657.0
2024-11-19,3.85,4.04,3.805,4.03,1555282.0
2024-11-20,3.98,4.05,3.96,3.99,534521.0
2024-11-21,4.01,4.22,4.0,4.16,1738217.0
2024-11-22,4.15,4.16,3.99,4.0,192843.0
2024-11-25,4.04,4.14,4.01,4.12,274825.0
2024-11-26,4.12,4.125,4.045,4.09,262456.0
2024-11-27,4.12,4.23,4.075,4.09,215716.0
2024-11-28,4.09,4.12,4.08,4.1,45905.0
2024-11-29,4.05,4.09,4.02,4.07,152403.0
2024-12-02,4.08,4.12,4.015,4.06,224438.0
2024-12-03,4.08,4.12,4.015,4.06,660049.0
2024-12-04,4.04,4.1,4.025,4.06,201513.0
2024-12-05,4.0,4.14,3.99,4.13,562324.0
2024-12-06,4.14,4.17,3.98,4.0,273135.0
2024-12-09,4.0,4.09,3.94,3.99,430902.0
2024-12-10,3.98,4.08,3.945,4.06,292981.0
2024-12-11,4.06,4.09,4.0,4.01,152146.0
2024-12-12,3.99,4.09,3.98,4.05,188477.0
2024-12-13,4.04,4.07,4.01,4.05,506694.0
2024-12-16,4.03,4.08,3.97,3.98,283181.0
2024-12-17,3.94,4.1,3.93,4.02,691750.0
2024-12-18,4.06,4.09,3.97,3.99,301151.0
2024-12-19,3.99,4.01,3.86,3.87,460526.0
2024-12-20,3.86,4.0,3.84,3.98,450284.0
2024-12-23,3.94,4.03,3.89,3.92,284533.0
2024-12-24,3.89,3.95,3.89,3.89,53984.0
2024-12-27,3.89,4.01,3.89,3.91,177120.0
2024-12-30,3.93,3.94,3.83,3.88,196195.0
2024-12-31,3.91,3.955,3.9,3.93,190960.0
2025-01-02,3.94,4.0,3.91,3.95,200410.0
2025-01-03,3.96,4.01,3.955,3.99,221771.0
2025-01-06,3.99,3.99,3.89,3.95,114916.0
2025-01-07,3.98,3.98,3.89,3.93,126598.0
2025-01-08,3.91,3.955,3.89,3.95,401034.0
2025-01-09,3.93,3.99,3.92,3.98,113857.0
2025-01-10,3.94,3.995,3.89,3.89,2248209.0
2025-01-13,3.89,3.98,3.89,3.95,281517.0
2025-01-14,3.94,4.03,3.92,3.95,198908.0
2025-01-15,3.99,4.03,3.935,3.97,227815.0
2025-01-16,3.98,4.04,3.91,3.92,95242.0
2025-01-17,3.92,3.97,3.915,3.94,179120.0
2025-01-20,3.91,3.94,3.9,3.92,72140.0
2025-01-21,3.92,3.96,3.89,3.9,421528.0
2025-01-22,3.89,3.96,3.86,3.89,169584.0
2025-01-23,3.86,3.94,3.74,3.75,518687.0
2025-01-24,3.74,3.795,3.73,3.79,209725.0
2025-01-27,3.78,3.86,3.745,3.79,244480.0
2025-01-28,3.77,3.89,3.72,3.76,202591.0
2025-01-29,3.73,3.765,3.66,3.68,289053.0
2025-01-30,3.65,3.73,3.65,3.7,316857.0
2025-01-31,3.69,3.69,3.625,3.64,267829.0
2025-02-03,3.595,3.71,3.545,3.66,510970.0
2025-02-04,3.65,3.81,3.65,3.8,537415.0
2025-02-05,3.79,3.99,3.79,3.96,568211.0
2025-02-06,3.95,3.99,3.81,3.85,315923.0
2025-02-07,3.85,3.96,3.78,3.78,317866.0
2025-02-10,3.79,3.8,3.71,3.76,271552.0
2025-02-11,3.74,3.79,3.72,3.74,224000.0
2025-02-12,3.71,3.755,3.7,3.71,262193.0
2025-02-13,3.74,3.74,3.69,3.72,141333.0
2025-02-14,3.76,3.81,3.69,3.7,202949.0
2025-02-18,3.7,3.79,3.69,3.73,102545.0
2025-02-19,3.72,3.74,3.7,3.73,130457.0
2025-02-20,3.73,3.75,3.705,3.72,268969.0
2025-02-21,3.88,4.18,3.85,3.99,1026875.0
2025-02-24,4.03,4.09,3.94,3.99,531273.0
2025-02-25,3.96,4.02,3.96,3.99,801119.0
2025-02-26,3.99,4.01,3.965,3.98,1071924.0
2025-02-27,3.96,4.02,3.94,3.96,416789.0
2025-02-28,3.95,4.12,3.92,4.03,411443.0
2025-03-03,4.03,4.09,3.92,4.03,325300.0
2025-03-04,3.99,4.09,3.88,4.08,675122.0
2025-03-05,4.05,4.115,4.0,4.04,344828.0
2025-03-06,4.03,4.04,3.94,3.97,266247.0
2025-03-07,3.98,4.01,3.93,3.95,168682.0
2025-03-10,3.92,3.97,3.85,3.87,369281.0
2025-03-11,3.85,3.87,3.77,3.81,274164.0
2025-03-12,3.83,3.86,3.79,3.85,212952.0
2025-03-13,3.84,3.895,3.78,3.79,641039.0
2025-03-14,3.81,3.81,3.74,3.76,440034.0
2025-03-17,3.77,3.97,3.75,3.97,541551.0
2025-03-18,3.96,4.07,3.835,3.86,278161.0
2025-03-19,3.87,3.91,3.85,3.9,396954.0
2025-03-20,3.92,3.94,3.77,3.9,393535.0
2025-03-21,3.89,4.02,3.83,3.99,1063397.0
2025-03-24,4.01,4.06,3.99,4.02,187257.0
2025-03-25,4.0,4.04,3.93,3.94,366958.0
2025-03-26,3.96,3.99,3.905,3.92,131593.0
2025-03-27,3.92,4.0,3.91,3.95,227654.0
2025-03-28,3.93,4.01,3.88,3.92,600813.0
2025-03-31,3.935,3.965,3.895,3.905,152617.0
2025-04-01,3.915,4.065,3.905,4.055,222835.0
2025-04-02,4.025,4.055,3.935,3.985,146245.0
2025-04-03,3.925,4.0,3.9,3.925,115939.0
2025-04-04,3.875,3.975,3.795,3.805,245425.0
2025-04-07,3.725,3.775,3.635,3.715,593835.0
2025-04-08,3.755,3.755,3.615,3.655,594722.0
2025-04-09,3.635,3.805,3.525,3.745,623046.0
2025-04-10,3.715,3.835,3.59,3.645,552735.0
2025-04-11,3.645,3.685,3.595,3.605,219679.0
2025-04-14,3.605,3.665,3.595,3.655,294195.0
2025-04-15,3.665,3.715,3.645,3.675,175936.0
2025-04-16,3.665,3.76,3.665,3.715,348558.0
2025-04-17,3.725,3.795,3.695,3.725,113448.0
2025-04-21,3.755,3.755,3.585,3.625,117175.0
2025-04-22,3.665,3.775,3.63,3.675,131579.0
2025-04-23,3.715,3.715,3.645,3.675,96190.0
2025-04-24,3.795,3.895,3.595,3.635,558173.0
2025-04-25,3.625,3.745,3.545,3.675,397489.0
2025-04-28,3.655,3.725,3.645,3.705,390276.0
2025-04-29,3.695,3.735,3.635,3.675,261754.0
2025-04-30,3.645,3.765,3.645,3.765,203987.0
2025-05-01,3.775,3.9,3.775,3.845,262715.0
2025-05-02,3.835,3.975,3.825,3.865,292240.0
2025-05-05,3.845,3.855,3.715,3.745,196018.0
2025-05-06,3.705,3.785,3.695,3.755,174361.0
2025-05-07,3.755,3.815,3.735,3.815,146362.0
2025-05-08,3.785,3.835,3.775,3.825,188976.0
2025-05-09,3.805,3.885,3.775,3.855,58654.0
2025-05-12,3.875,3.915,3.795,3.905,109158.0
2025-05-13,3.885,3.925,3.785,3.815,362529.0
2025-05-14,3.805,3.895,3.755,3.765,157564.0
2025-05-15,3.765,3.83,3.765,3.775,312971.0
2025-05-16,3.775,3.885,3.755,3.855,198743.0
2025-05-20,3.815,3.925,3.815,3.895,226717.0
2025-05-21,3.865,3.9,3.735,3.765,219604.0
2025-05-22,3.755,3.765,3.675,3.725,228089.0
2025-05-23,3.685,3.805,3.685,3.785,105781.0
2025-05-26,3.785,3.825,3.775,3.775,120446.0
2025-05-27,3.805,3.995,3.745,3.985,205636.0
2025-05-28,3.995,4.2,3.845,4.175,508059.0
2025-05-29,4.175,4.225,4.115,4.115,201701.0
2025-05-30,4.115,4.205,4.075,4.135,138140.0
2025-06-02,4.085,4.155,4.065,4.095,179101.0
2025-06-03,4.075,4.175,4.035,4.165,279293.0
2025-06-04,4.145,4.185,4.125,4.135,105315.0
2025-06-05,4.135,4.215,4.115,4.205,194697.0
2025-06-06,4.205,4.235,4.11,4.125,228178.0
2025-06-09,4.115,4.195,4.115,4.135,85203.0
2025-06-10,4.115,4.225,4.095,4.215,152405.0
2025-06-11,4.215,4.265,4.125,4.125,284936.0
2025-06-12,4.125,4.165,4.115,4.125,141786.0
2025-06-13,4.115,4.125,3.995,4.015,258775.0
2025-06-16,4.035,4.135,3.995,4.095,370903.0
2025-06-17,4.075,4.075,4.0,4.045,104184.0
2025-06-18,4.055,4.075,4.015,4.065,210904.0
2025-06-19,4.055,4.095,4.03,4.035,49292.0
2025-06-20,4.085,4.085,3.975,4.005,203589.0
2025-06-23,4.015,4.11,3.995,4.035,244729.0
2025-06-24,4.085,4.155,3.965,4.145,211415.0
2025-06-25,4.125,4.125,4.045,4.065,108059.0
2025-06-26,4.075,4.105,4.015,4.025,95845.0
2025-06-27,3.985,4.125,3.985,4.075,165686.0
2025-06-30,4.09,4.14,4.04,4.09,114830.0
2025-07-02,4.09,4.12,4.0,4.02,185344.0
2025-07-03,4.03,4.05,3.98,4.02,219489.0
2025-07-04,4.0,4.205,4.0,4.205,147120.0
2025-07-07,4.205,4.205,4.045,4.05,107234.0
2025-07-08,4.06,4.12,4.02,4.04,108358.0
2025-07-09,4.05,4.11,4.01,4.06,91777.0
2025-07-10,4.04,4.205,4.04,4.185,305352.0
2025-07-11,4.15,4.165,4.1,4.13,85317.0
2025-07-14,4.12,4.215,4.1,4.215,133741.0
2025-07-15,4.225,4.265,4.15,4.155,120540.0
2025-07-16,4.165,4.285,4.1,4.1,374692.0
2025-07-17,4.11,4.245,4.1,4.12,224809.0
2025-07-18,4.12,4.12,4.045,4.12,180566.0
2025-07-21,4.1,4.215,4.09,4.215,97883.0
2025-07-22,4.185,4.225,4.155,4.195,236025.0
2025-07-23,4.205,4.22,4.11,4.15,115007.0
2025-07-24,4.315,4.645,4.305,4.605,1144924.0
2025-07-25,4.565,4.715,4.565,4.655,491590.0
2025-07-28,4.645,4.715,4.505,4.705,381810.0
2025-07-29,4.675,4.79,4.505,4.755,501063.0
2025-07-30,4.785,4.795,4.68,4.685,174971.0
2025-07-31,4.685,4.71,4.635,4.635,437108.0
2025-08-01,4.655,4.675,4.625,4.655,445693.0
2025-08-05,4.675,4.695,4.605,4.635,671988.0
2025-08-06,4.675,4.785,4.635,4.645,281462.0
2025-08-07,4.665,4.695,4.545,4.665,112321.0
2025-08-08,4.685,4.7,4.645,4.675,109035.0
2025-08-11,4.685,4.705,4.645,4.665,152334.0
2025-08-12,4.675,4.685,4.645,4.685,117201.0
2025-08-13,4.685,4.78,4.645,4.755,150146.0
2025-08-14,4.765,4.785,4.655,4.755,281414.0
2025-08-15,4.755,4.795,4.735,4.785,161570.0
2025-08-18,4.785,4.795,4.585,4.735,82420.0
2025-08-19,4.745,4.775,4.695,4.735,319708.0
2025-08-20,4.745,4.745,4.695,4.735,236906.0
2025-08-21,4.725,4.735,4.655,4.655,148127.0
2025-08-22,4.675,4.765,4.645,4.755,412181.0
2025-08-25,4.745,4.775,4.635,4.675,168349.0
2025-08-26,4.675,4.795,4.65,4.675,191121.0
2025-08-27,4.675,4.745,4.64,4.695,133215.0
2025-08-28,4.665,4.735,4.635,4.685,451429.0
2025-08-29,4.695,4.795,4.675,4.775,338911.0
2025-09-02,4.765,4.795,4.7,4.745,276510.0
2025-09-03,4.695,4.805,4.695,4.705,118633.0
2025-09-04,4.705,4.705,4.665,4.705,55932.0
2025-09-05,4.685,4.785,4.685,4.775,110737.0
2025-09-08,4.695,4.835,4.695,4.795,253577.0
2025-09-09,4.825,4.825,4.545,4.785,536114.0
2025-09-10,4.755,4.875,4.755,4.775,424926.0
2025-09-11,4.775,4.825,4.71,4.725,134900.0
2025-09-12,4.725,4.825,4.645,4.805,195650.0
2025-09-15,4.765,4.805,4.725,4.735,66134.0
2025-09-16,4.765,4.795,4.755,4.785,126306.0
2025-09-17,4.755,4.845,4.755,4.805,146156.0
2025-09-18,4.805,4.905,4.735,4.875,177053.0
2025-09-19,4.875,4.965,4.855,4.965,223762.0
2025-09-22,4.955,4.975,4.815,4.945,181633.0
2025-09-23,4.925,4.985,4.915,4.925,270707.0
2025-09-24,4.925,5.005,4.925,4.985,185597.0
2025-09-25,4.965,5.025,4.945,4.985,165693.0
2025-09-26,4.995,5.025,4.955,4.985,151063.0
2025-09-29,4.99,5.09,4.98,5.09,141924.0
2025-09-30,5.1,5.2,5.1,5.17,295007.0
2025-10-01,5.2,5.23,5.09,5.09,222825.0
2025-10-02,5.09,5.17,5.06,5.15,78088.0
2025-10-03,5.13,5.23,5.01,5.1,233929.0
2025-10-06,5.09,5.11,5.01,5.04,166266.0
2025-10-07,5.05,5.05,4.94,4.95,490088.0
2025-10-08,4.96,4.97,4.83,4.86,516684.0
2025-10-09,4.85,4.86,4.8,4.83,497787.0
2025-10-10,4.84,4.89,4.765,4.81,366872.0
2025-10-14,4.83,4.89,4.78,4.8,150274.0
2025-10-15,4.81,4.855,4.77,4.81,232250.0
2025-10-16,4.84,4.89,4.74,4.76,395096.0
2025-10-17,4.92,4.97,4.72,4.84,411248.0
2025-10-20,4.84,4.975,4.81,4.92,281877.0
2025-10-21,4.89,4.98,4.89,4.92,192173.0
2025-10-22,4.93,5.09,4.92,5.09,282694.0
2025-10-23,5.13,5.16,4.85,4.95,450162.0
2025-10-24,4.96,5.08,4.96,5.01,211751.0
2025-10-27,5.01,5.05,4.87,4.93,316475.0
2025-10-28,4.93,4.99,4.905,4.96,334775.0
2025-10-29,4.95,4.95,4.76,4.82,376914.0
2025-10-30,4.78,4.84,4.77,4.82,159189.0
2025-10-31,4.83,4.97,4.8,4.95,288189.0
2025-11-03,4.92,4.95,4.85,4.95,202131.0
2025-11-04,4.87,4.92,4.79,4.81,236637.0
2025-11-05,4.82,4.89,4.8,4.85,244776.0
2025-11-06,4.83,4.88,4.82,4.85,159880.0
2025-11-07,4.87,4.87,4.75,4.83,309396.0
2025-11-10,4.85,4.86,4.81,4.85,98366.0
2025-11-11,4.88,4.88,4.71,4.83,161990.0
2025-11-12,4.82,4.93,4.81,4.91,142998.0
2025-11-13,4.91,4.95,4.77,4.78,284697.0
2025-11-14,4.77,4.79,4.71,4.77,248271.0
2025-11-17,4.74,4.81,4.71,4.72,129374.0
2025-11-18,4.71,4.82,4.71,4.8,159661.0
2025-11-19,4.81,4.83,4.7,4.7,264212.0
2025-11-20,4.73,4.79,4.65,4.66,250456.0
2025-11-21,4.65,4.76,4.625,4.75,149013.0
2025-11-24,4.72,4.79,4.675,4.79,207306.0
2025-11-25,4.74,4.815,4.74,4.75,193592.0
2025-11-26,4.79,4.88,4.76,4.85,137982.0