Date,Open,High,Low,Close,Volume
2015-04-14,5.36,5.36,5.36,5.36,176950
2015-04-15,5.3482,5.3482,5.33,5.33,1301130
2015-04-16,5.45,5.55,5.45,5.55,22260
2015-04-17,5.44,5.44,5.417,5.417,618000
2015-04-20,5.5275,5.53,5.5275,5.53,5769
2015-04-22,5.829,5.829,5.829,5.829,102112
2015-04-23,6.302,6.302,6.302,6.302,750000
2015-04-24,5.83,5.83,5.83,5.83,504
2015-04-27,5.9,5.9,5.9,5.9,2450
2015-04-29,5.8725,5.8725,5.87,5.87,15570
2015-04-30,5.7715,5.7715,5.7715,5.7715,54774
2015-05-07,5.4375,5.4375,5.36,5.36,118000
2015-05-08,5.485,5.56,5.485,5.55,100002
2015-05-11,5.6975,5.702,5.655,5.655,4500
2015-05-15,5.6375,5.6375,5.63,5.63,3
2015-05-22,6.115,6.115,6.115,6.115,270000
2015-05-27,6.9204,6.9204,6.35,6.35,3770000
2015-05-28,5.98,5.98,5.9575,5.965,8129
2015-05-29,5.945,5.945,5.8791,5.8791,3756000
2015-06-02,6.29,6.29,6.29,6.29,10430
2015-06-04,6.345,6.345,6.345,6.345,3592
2015-06-08,6.514,6.514,6.514,6.514,30000
2015-06-09,6.4,6.4,6.354,6.354,37714
2015-06-10,6.3975,6.3975,6.3975,6.3975,355
2015-06-17,6.1625,6.1625,6.1625,6.1625,41878
2015-06-18,5.9025,5.9025,5.9025,5.9025,100000
2015-06-25,5.6025,5.625,5.6025,5.625,7496
2015-06-30,5.3125,5.3125,5.3125,5.3125,94000
2015-07-01,5.028,5.028,5.0175,5.0175,8996
2015-07-02,4.84,4.84,4.84,4.84,89731
2015-07-07,4.225,4.225,4.225,4.225,47000
2015-07-08,3.937,3.937,3.937,3.937,26000
2015-07-10,4.863,4.906,4.863,4.906,244247
2015-07-13,4.9455,4.998,4.9455,4.998,60000
2015-07-16,4.83,4.837,4.83,4.837,4
2015-07-17,4.999,5.03,4.999,5.03,9800
2015-07-20,5.01,5.025,4.9738,4.9738,50000
2015-07-24,5.09,5.0925,5.09,5.0925,1023
2015-07-28,4.448,4.46,4.438,4.458,64000
2015-07-29,4.609,4.609,4.588,4.588,1980
2015-07-30,4.57,4.6,4.57,4.6,4020
2015-08-03,4.6,4.6,4.6,4.6,133580
2015-08-04,4.704,4.704,4.704,4.704,3500
2015-08-05,4.63,4.63,4.63,4.63,50000
2015-08-11,4.905,4.929,4.905,4.929,42180
2015-08-13,4.844,4.844,4.844,4.844,1937
2015-08-19,4.547,4.547,4.547,4.547,42180
2015-08-21,4.178,4.178,4.178,4.178,2000
2015-08-24,3.647,3.647,3.647,3.647,700
2015-08-25,3.545,3.545,3.545,3.545,17463
2015-08-26,3.514,3.514,3.499,3.499,228000
2015-08-27,3.77,3.77,3.77,3.77,50000
2015-08-28,3.971,3.971,3.971,3.971,20248
2015-09-03,3.792,3.792,3.792,3.792,2
2015-09-04,3.781,3.781,3.781,3.781,2
2015-09-07,3.77,3.77,3.77,3.77,4
2015-09-08,4.0125,4.035,4,4.035,65000
2015-09-09,4.0045,4.0045,4.0045,4.0045,30000
2015-09-25,3.752,3.752,3.752,3.752,1
2015-09-28,3.6,3.66,3.6,3.66,4873
2015-10-01,3.768,3.768,3.768,3.768,5303
2015-10-08,3.752,3.752,3.752,3.752,1400
2015-10-09,3.819,3.819,3.819,3.819,1400
2015-10-15,3.992,3.992,3.969,3.969,1600
2015-10-16,4.111,4.111,4.058,4.058,1401
2015-10-20,4.106,4.106,4.1,4.1,2800
2015-10-23,4.109,4.206,4,4.141,67350
2015-11-06,4.296,4.296,4.296,4.296,1400
2015-11-09,4.399,4.399,4.399,4.399,1
2015-11-12,4.29,4.29,4.29,4.29,40000
2015-11-13,4.295,4.295,4.258,4.27,6800
2015-11-16,4.354,4.355,4.3275,4.3275,8000
2015-11-17,4.337,4.337,4.337,4.337,3
2015-11-18,4.289,4.31,4.289,4.308,20002
2015-11-19,4.354,4.354,4.354,4.354,100
2015-11-20,4.422,4.422,4.419,4.42,9494
2015-11-25,4.387,4.39,4.387,4.39,6053
2015-11-26,4.356,4.367,4.356,4.367,2903
2015-11-30,4.03,4.03,4.03,4.03,1400
2015-12-04,4.158,4.184,4.158,4.184,2450
2015-12-22,4.35,4.42,4.35,4.42,10945
2015-12-24,4.367,4.367,4.367,4.367,0
2015-12-29,4.257,4.273,4.257,4.273,1855
2015-12-30,4.203,4.203,4.203,4.203,0
2015-12-31,4.179,4.179,4.179,4.179,0
2016-01-04,3.7935,3.7935,3.7935,3.7935,0
2016-01-05,3.859,3.859,3.8435,3.8435,4200
2016-01-06,3.911,3.911,3.911,3.911,0
2016-01-07,3.693,3.693,3.693,3.693,0
2016-01-08,3.74,3.7425,3.641,3.641,4901
2016-01-11,3.555,3.555,3.555,3.555,0
2016-01-12,3.554,3.585,3.553,3.585,1850
2016-01-13,3.504,3.504,3.449,3.4875,131000
2016-01-14,3.5365,3.5365,3.5365,3.5365,0
2016-01-15,3.4155,3.4155,3.4155,3.4155,0
2016-01-18,3.443,3.4445,3.443,3.4445,2
2016-01-19,3.528,3.568,3.52,3.568,28250
2016-01-20,3.4555,3.4555,3.4555,3.4555,0
2016-01-21,3.481,3.4815,3.481,3.4815,11600
2016-01-22,3.5025,3.5025,3.5025,3.5025,0
2016-01-25,3.46,3.46,3.439,3.4495,3592
2016-01-26,3.317,3.317,3.317,3.317,0
2016-01-27,3.246,3.246,3.246,3.246,0
2016-01-28,3.22,3.236,3.1885,3.1885,3000
2016-01-29,3.2705,3.2705,3.2705,3.2705,0
2016-02-01,3.258,3.258,3.147,3.154,106100
2016-02-02,3.25,3.26,3.185,3.199,35004
2016-02-03,3.226,3.226,3.166,3.192,9200
2016-02-04,3.271,3.296,3.25,3.2725,8556
2016-02-05,3.229,3.229,3.229,3.229,0
2016-02-08,3.19,3.19,3.1755,3.1755,11796
2016-02-09,3.159,3.159,3.159,3.159,0
2016-02-10,3.18,3.198,3.18,3.198,4000
2016-02-11,3.107,3.107,3.107,3.107,0
2016-02-12,3.141,3.164,3.141,3.164,4200
2016-02-15,3.286,3.315,3.286,3.315,17800
2016-02-16,3.3745,3.3745,3.3745,3.3745,0
2016-02-17,3.443,3.4495,3.443,3.4495,3
2016-02-18,3.4415,3.4415,3.4415,3.4415,0
2016-02-19,3.4545,3.4545,3.4545,3.4545,0
2016-02-22,3.5685,3.5685,3.5685,3.5685,0
2016-02-23,3.491,3.491,3.491,3.491,0
2016-02-24,3.482,3.482,3.465,3.465,4200
2016-02-25,3.314,3.348,3.314,3.3205,105800
2016-02-26,3.3545,3.3545,3.3545,3.3545,0
2016-02-29,3.271,3.285,3.271,3.285,3143
2016-03-01,3.312,3.328,3.301,3.328,13679
2016-03-02,3.483,3.511,3.483,3.511,27024
2016-03-03,3.4815,3.4815,3.4815,3.4815,0
2016-03-04,3.578,3.578,3.578,3.578,1400
2016-03-07,3.578,3.587,3.578,3.587,2
2016-03-08,3.4925,3.4925,3.4925,3.4925,0
2016-03-09,3.443,3.72964,3.443,3.4675,252800
2016-03-10,3.395,3.4905,3.395,3.4905,200000
2016-03-11,3.508,3.61952,3.508,3.5505,751400
2016-03-14,3.579,3.61952,3.4235,3.4235,753300
2016-03-15,3.3803,3.41,3.3803,3.406,891404
2016-03-16,3.402,3.402,3.3935,3.3935,1
2016-03-17,3.51,3.51,3.51,3.51,0
2016-03-18,3.589,3.589,3.589,3.589,0
2016-03-21,3.6615,3.6615,3.6615,3.6615,0
2016-03-22,3.598,3.598,3.598,3.598,0
2016-03-23,3.604,3.604,3.604,3.604,0
2016-03-24,3.5255,3.5255,3.5255,3.5255,0
2016-03-29,3.513,3.513,3.513,3.513,0
2016-03-30,3.655,3.6705,3.655,3.6705,19388
2016-03-31,3.661,3.661,3.661,3.661,15000
2016-04-01,3.618,3.62,3.618,3.62,272
2016-04-04,3.641,3.641,3.641,3.641,0
2016-04-05,3.6565,3.6565,3.6565,3.6565,0
2016-04-06,3.656,3.659,3.656,3.6585,5
2016-04-07,3.592,3.592,3.592,3.592,0
2016-04-08,3.611,3.611,3.611,3.611,0
2016-04-11,3.6455,3.6455,3.6455,3.6455,0
2016-04-12,3.641,3.641,3.641,3.641,0
2016-04-13,3.72,3.72,3.7195,3.7195,54889
2016-04-14,3.697,3.697,3.697,3.697,0
2016-04-15,3.7,3.7,3.6885,3.6885,3
2016-04-18,3.66,3.66,3.6555,3.6555,2902
2016-04-19,3.6825,3.6825,3.6825,3.6825,0
2016-04-20,3.555,3.555,3.555,3.555,0
2016-04-21,3.511,3.511,3.475,3.475,1400
2016-04-22,3.525,3.525,3.525,3.525,36309
2016-04-25,3.4775,3.4775,3.4775,3.4775,0
2016-04-26,3.543,3.543,3.533,3.533,2
2016-04-27,3.467,3.467,3.467,3.467,0
2016-04-28,3.476,3.476,3.476,3.476,0
2016-04-29,3.486,3.486,3.486,3.486,0
2016-05-03,3.556,3.556,3.556,3.556,0
2016-05-04,3.549,3.549,3.53,3.534,161800
2016-05-05,3.553,3.553,3.553,3.553,0
2016-05-06,3.434,3.434,3.398,3.398,16672
2016-05-09,3.325,3.325,3.3245,3.3245,26928
2016-05-10,3.355,3.355,3.323,3.3515,109969
2016-05-11,3.3395,3.3395,3.3395,3.3395,0
2016-05-12,3.3495,3.3495,3.3495,3.3495,0
2016-05-13,3.321,3.3295,3.321,3.3295,1400
2016-05-16,3.3725,3.3725,3.3725,3.3725,0
2016-05-17,3.3575,3.3575,3.3575,3.3575,0
2016-05-18,3.318,3.318,3.3075,3.3075,2
2016-05-19,3.2865,3.2865,3.2865,3.2865,0
2016-05-20,3.342,3.436,3.342,3.3545,12600
2016-05-23,3.343,3.343,3.338,3.342,12842
2016-05-24,3.3365,3.3365,3.3365,3.3365,0
2016-05-25,3.3165,3.3165,3.3165,3.3165,0
2016-05-26,3.317,3.317,3.317,3.317,0
2016-05-27,3.328,3.328,3.328,3.328,0
2016-05-31,3.383,3.41,3.383,3.4065,793
2016-06-01,3.273,3.391,3.273,3.391,2800
2016-06-02,3.273,3.44,3.273,3.402,640
2016-06-03,3.429,3.429,3.429,3.429,0
2016-06-06,3.429,3.429,3.4255,3.4255,812
2016-06-07,3.4245,3.4245,3.4245,3.4245,0
2016-06-08,3.421,3.426,3.4175,3.4175,8
2016-06-09,3.437,3.437,3.419,3.419,1429
2016-06-10,3.377,3.378,3.34,3.34,2945
2016-06-13,3.234,3.284,3.234,3.284,14571
2016-06-14,3.289,3.289,3.289,3.289,0
2016-06-15,3.3445,3.3445,3.3445,3.3445,0
2016-06-16,3.234,3.327,3.234,3.327,14571
2016-06-17,3.379,3.381,3.3695,3.3695,5600
2016-06-20,3.415,3.415,3.402,3.402,10
2016-06-21,3.371,3.371,3.3595,3.3595,2800
2016-06-22,3.424,3.424,3.412,3.412,5
2016-06-23,3.3735,3.3735,3.3735,3.3735,0
2016-06-24,3.235,3.3155,3.235,3.3155,292
2016-06-27,3.343,3.343,3.291,3.3005,22423
2016-06-28,3.3455,3.3455,3.3455,3.3455,0
2016-06-29,3.405,3.405,3.405,3.405,0
2016-06-30,3.404,3.404,3.404,3.404,0
2016-07-01,3.412,3.412,3.4035,3.4035,5
2016-07-04,3.443,3.443,3.443,3.443,0
2016-07-05,3.4435,3.4435,3.4435,3.4435,0
2016-07-06,3.48,3.48,3.461,3.461,25
2016-07-07,3.501,3.527,3.4995,3.4995,51400
2016-07-08,3.5145,3.5145,3.5145,3.5145,0
2016-07-11,3.499,3.499,3.499,3.499,0
2016-07-12,3.587,3.6105,3.587,3.6105,1400
2016-07-13,3.591,3.596,3.59,3.596,2490
2016-07-14,3.5985,3.5985,3.5985,3.5985,0
2016-07-15,3.589,3.589,3.589,3.589,0
2016-07-18,3.572,3.598,3.565,3.5715,23426
2016-07-19,3.549,3.549,3.549,3.549,0
2016-07-20,3.569,3.57,3.562,3.562,7720
2016-07-21,3.569,3.581,3.569,3.57,5659
2016-07-22,3.56,3.56,3.542,3.542,211
2016-07-25,3.572,3.572,3.551,3.551,3667
2016-07-26,3.604,3.604,3.604,3.604,0
2016-07-27,3.522,3.53,3.49,3.49,2181
2016-07-28,3.5225,3.5225,3.5225,3.5225,0
2016-07-29,3.52,3.522,3.51,3.522,2732
2016-08-01,3.445,3.487,3.445,3.483,1424
2016-08-02,3.5,3.535,3.484,3.527,5780
2016-08-03,3.528,3.532,3.52,3.52,450
2016-08-04,3.519,3.519,3.475,3.5025,22571
2016-08-05,3.495,3.5185,3.485,3.5185,3944
2016-08-08,3.562,3.562,3.562,3.562,0
2016-08-09,3.585,3.594,3.541,3.569,8102
2016-08-10,3.583,3.583,3.5775,3.5775,771
2016-08-11,3.5775,3.5775,3.5775,3.5775,0
2016-08-12,3.639,3.639,3.6111,3.628,57540
2016-08-15,3.7395,3.7395,3.7395,3.7395,0
2016-08-16,3.731,3.745,3.731,3.7335,1998
2016-08-17,3.723,3.76,3.723,3.7315,1640880
2016-08-18,3.74,3.74,3.7175,3.7175,2451926
2016-08-19,3.711,4.05936,3.711,3.7145,1275290
2016-08-22,3.676,3.6871,3.66,3.6785,1506975
2016-08-23,3.6835,3.6835,3.6835,3.6835,0
2016-08-24,3.6685,3.6685,3.6685,3.6685,0
2016-08-25,3.65,3.651,3.6415,3.6415,2000
2016-08-26,3.639,3.688,3.638,3.6565,124475
2016-08-30,3.724,3.724,3.632,3.632,3534
2016-08-31,3.674,3.674,3.652,3.663,2904
2016-09-01,3.625,3.625,3.622,3.622,1400
2016-09-02,3.633,3.645,3.633,3.6445,6900
2016-09-05,3.662,3.675,3.662,3.675,44633
2016-09-06,3.66,3.6785,3.66,3.6785,48703
2016-09-07,3.681,3.681,3.6645,3.6645,5050
2016-09-08,3.67,3.6885,3.67,3.6885,2528
2016-09-09,3.657,3.659,3.625,3.625,22840
2016-09-12,3.657,3.657,3.556,3.556,10823
2016-09-13,3.5675,3.5675,3.562,3.562,1245
2016-09-14,3.544,3.555,3.544,3.555,2411
2016-09-15,3.574,3.574,3.574,3.574,0
2016-09-16,3.605,3.606,3.578,3.606,50277
2016-09-19,3.612,3.615,3.592,3.615,33826
2016-09-20,3.579,3.601,3.579,3.595,14446
2016-09-21,3.582,3.582,3.582,3.582,0
2016-09-22,3.62,3.62,3.598,3.6005,8700
2016-09-23,3.595,3.595,3.554,3.568,278515
2016-09-26,3.493,3.493,3.493,3.493,0
2016-09-27,3.527,3.534,3.527,3.5285,7001
2016-09-28,3.508,3.515,3.507,3.515,1600
2016-09-29,3.531,3.531,3.531,3.531,0
2016-09-30,3.537,3.545,3.527,3.545,3696
2016-10-03,3.537,3.537,3.537,3.537,0
2016-10-04,3.554,3.554,3.552,3.552,1000
2016-10-05,3.555,3.555,3.555,3.555,0
2016-10-06,3.568,3.568,3.568,3.568,0
2016-10-07,3.564,3.564,3.564,3.564,0
2016-10-10,3.57,3.57,3.57,3.57,0
2016-10-11,3.546,3.595,3.546,3.5775,36744
2016-10-12,3.549,3.557,3.546,3.557,2565
2016-10-13,3.559,3.559,3.535,3.553,9400
2016-10-14,3.538,3.5857,3.538,3.578,205420
2016-10-17,3.537,3.537,3.537,3.537,0
2016-10-18,3.608,3.608,3.602,3.602,1650
2016-10-19,3.594,3.624,3.594,3.6055,22282
2016-10-20,3.6005,3.6005,3.6005,3.6005,0
2016-10-21,3.572,3.582,3.566,3.582,3780
2016-10-24,3.612,3.633,3.593,3.6195,151855
2016-10-25,3.614,3.639,3.596,3.608,31893
2016-10-26,3.6055,3.6055,3.6055,3.6055,0
2016-10-27,3.566,3.5925,3.566,3.5925,103
2016-10-28,3.5805,3.5805,3.5805,3.5805,0
2016-10-31,3.566,3.566,3.532,3.546,21264
2016-11-01,3.583,3.583,3.553,3.5625,28103
2016-11-02,3.542,3.551,3.525,3.551,38393
2016-11-03,3.648,3.648,3.562,3.5785,2798
2016-11-04,3.551,3.57,3.546,3.57,1310
2016-11-07,3.5815,3.5815,3.5815,3.5815,0
2016-11-08,3.6029,3.6029,3.599,3.599,368300
2016-11-09,3.602,3.61,3.562,3.5735,45677
2016-11-10,3.59,3.59,3.59,3.59,0
2016-11-11,3.61,3.644,3.595,3.601,16494
2016-11-14,3.611,3.632,3.6,3.6205,18394
2016-11-15,3.586,3.99085,3.574,3.6205,341364
2016-11-16,3.605,3.6095,3.601,3.6095,3667
2016-11-17,3.632,3.632,3.6255,3.6255,250131
2016-11-18,3.597,3.597,3.597,3.597,0
2016-11-21,3.629,3.633,3.62,3.62,2307
2016-11-22,3.64,3.6435,3.64,3.6435,1400
2016-11-23,3.6245,3.6245,3.6245,3.6245,0
2016-11-24,3.645,3.646,3.624,3.6365,3996
2016-11-25,3.696,3.702,3.6675,3.6675,27770
2016-11-28,3.654,3.6965,3.652,3.6965,7836
2016-11-29,3.714,3.736,3.714,3.736,8152
2016-11-30,3.71,3.712,3.6945,3.6945,7581
2016-12-01,3.7285,3.7285,3.7285,3.7285,0
2016-12-02,3.6935,3.6935,3.6935,3.6935,0
2016-12-05,3.66,3.662,3.624,3.654,8452
2016-12-06,3.661,3.679,3.637,3.65,26070
2016-12-07,3.652,3.6655,3.652,3.6655,2028
2016-12-08,3.653,3.653,3.614,3.6325,67527
2016-12-09,3.6445,3.6445,3.6445,3.6445,0
2016-12-12,3.5405,3.5405,3.5405,3.5405,0
2016-12-13,3.571,3.571,3.554,3.554,2615
2016-12-14,3.518,3.518,3.495,3.508,70412
2016-12-15,3.445,3.456,3.445,3.4495,7967
2016-12-16,3.469,3.469,3.469,3.469,0
2016-12-19,3.455,3.455,3.424,3.4325,176171
2016-12-20,3.368,3.4115,3.368,3.4115,6546
2016-12-21,3.445,3.4765,3.445,3.4765,23
2016-12-22,3.466,3.466,3.466,3.466,0
2016-12-23,3.43,3.4375,3.415,3.4375,4092
2016-12-28,3.424,3.426,3.4195,3.4195,6018
2016-12-29,3.413,3.428,3.39,3.415,368154
2016-12-30,3.412,3.412,3.412,3.412,0
2017-01-03,3.466,3.472,3.455,3.457,18016
2017-01-04,3.47,3.516,3.47,3.5125,2215
2017-01-05,3.549,3.599,3.549,3.5945,388086
2017-01-06,3.5545,3.5545,3.5545,3.5545,0
2017-01-09,3.572,3.578,3.551,3.5685,5673
2017-01-10,3.573,3.598,3.573,3.589,47546
2017-01-11,3.546,3.561,3.542,3.542,50246
2017-01-12,3.552,3.582,3.551,3.579,92198
2017-01-13,3.57,3.585,3.565,3.583,10463
2017-01-16,3.556,3.557,3.547,3.547,8688
2017-01-17,3.571,3.608,3.558,3.6035,42318
2017-01-18,3.612,3.63,3.611,3.6215,14484
2017-01-19,3.596,3.633,3.596,3.605,11268
2017-01-20,3.593,3.635,3.59,3.625,15403
2017-01-23,3.646,3.648,3.646,3.648,5000
2017-01-24,3.672,3.686,3.672,3.675,28675
2017-01-25,3.663,3.715,3.644,3.705,45285
2017-01-26,3.75,3.803,3.75,3.803,48761
2017-01-27,3.712,3.748,3.712,3.737,18
2017-01-30,3.687,3.687,3.66,3.66,15648
2017-01-31,3.675,3.682,3.658,3.669,10971
2017-02-01,3.685,3.701,3.6715,3.6715,48721
2017-02-02,3.648,3.686,3.648,3.686,3680
2017-02-03,3.693,3.704,3.6745,3.6745,8170
2017-02-06,3.652,3.6625,3.652,3.6625,7551
2017-02-07,3.638,3.645,3.637,3.637,5437
2017-02-08,3.647,3.647,3.6425,3.6425,8433
2017-02-09,3.672,3.672,3.666,3.666,4505
2017-02-10,3.68,3.7,3.672,3.686,7385
2017-02-13,3.689,3.7,3.664,3.677,12371
2017-02-14,3.696,3.696,3.675,3.678,3067
2017-02-15,3.675,3.694,3.6725,3.6725,12000
2017-02-16,3.693,3.72,3.693,3.71,6231
2017-02-17,3.689,3.702,3.689,3.689,11775
2017-02-20,3.77,3.7805,3.757,3.7805,17349
2017-02-21,3.776,3.8,3.773,3.7895,9824
2017-02-22,3.78,3.794,3.75,3.784,46298
2017-02-23,3.782,3.782,3.75,3.75,5492
2017-02-24,3.749,3.749,3.737,3.741,14729
2017-02-27,3.744,3.744,3.7265,3.7265,109260
2017-02-28,3.7375,3.7375,3.7375,3.7375,0
2017-03-01,3.749,3.749,3.74,3.74,30
2017-03-02,3.672,3.685,3.672,3.6845,6675
2017-03-03,3.696,3.696,3.68,3.685,3580
2017-03-06,3.702,3.702,3.6925,3.6925,12000
2017-03-07,3.705,3.705,3.695,3.695,1400
2017-03-08,3.678,3.684,3.674,3.676,51489
2017-03-09,3.6535,3.6535,3.6535,3.6535,0
2017-03-10,3.681,3.681,3.6685,3.6685,8000
2017-03-13,3.709,3.71593,3.6995,3.6995,4326
2017-03-14,3.7115,3.7115,3.7115,3.7115,0
2017-03-15,3.703,3.703,3.692,3.703,13612
2017-03-16,3.742,3.75,3.7395,3.7395,36312
2017-03-17,3.693,3.693,3.6812,3.6845,189326
2017-03-20,3.697,3.7,3.696,3.6965,2619
2017-03-21,3.702,3.702,3.702,3.702,0
2017-03-22,3.755,3.755,3.671,3.712,31842
2017-03-23,3.75,3.75,3.67,3.7175,62600
2017-03-24,3.76,3.766,3.742,3.756,55288
2017-03-27,3.764,3.764,3.712,3.7375,17733
2017-03-28,3.764,3.764,3.712,3.7275,17733
2017-03-29,3.734,3.738,3.723,3.7255,11964
2017-03-30,3.6925,3.6925,3.6925,3.6925,0
2017-03-31,3.7195,3.7195,3.7195,3.7195,0
2017-04-03,3.727,3.728,3.68,3.6855,336661
2017-04-04,3.707,3.707,3.7005,3.7005,2900
2017-04-05,3.7403,3.7405,3.7403,3.7405,180000
2017-04-06,3.7595,3.7595,3.7595,3.7595,0
2017-04-07,3.743,3.7585,3.743,3.7585,1343
2017-04-10,3.728,3.728,3.7225,3.7225,435
2017-04-11,3.755,3.755,3.755,3.755,0
2017-04-12,3.767,3.767,3.754,3.7545,4066
2017-04-13,3.761,3.761,3.7415,3.7415,8207
2017-04-18,3.711,3.711,3.711,3.711,0
2017-04-19,3.6845,3.6845,3.6845,3.6845,0
2017-04-20,3.73,3.73,3.7105,3.7105,1800
2017-04-21,3.706,3.706,3.706,3.706,0
2017-04-24,3.648,3.648,3.609,3.61,12548
2017-04-25,3.615,3.628,3.614,3.622,34867
2017-04-26,3.635,3.635,3.602,3.613,5426
2017-04-27,3.611,3.617,3.601,3.608,14028
2017-04-28,3.611,3.617,3.601,3.6135,14028
2017-05-02,3.584,3.585,3.5735,3.5735,56177
2017-05-03,3.573,3.573,3.566,3.566,700
2017-05-04,3.589,3.589,3.5685,3.5685,1500
2017-05-05,3.543,3.543,3.543,3.543,0
2017-05-08,3.524,3.524,3.499,3.499,13907
2017-05-09,3.5,3.518,3.499,3.516,7595
2017-05-10,3.4925,3.4925,3.4925,3.4925,0
2017-05-11,3.497,3.497,3.497,3.497,0
2017-05-12,3.551,3.551,3.551,3.551,0
2017-05-15,3.596,3.596,3.549,3.559,10732
2017-05-16,3.58,3.58,3.56,3.57,70845
2017-05-17,3.574,3.574,3.558,3.568,11156
2017-05-18,3.557,3.557,3.557,3.557,0
2017-05-19,3.577,3.577,3.539,3.576,54620
2017-05-22,3.552,3.57,3.545,3.5595,16024
2017-05-23,3.56,3.56,3.546,3.546,11400
2017-05-24,3.558,3.558,3.54,3.548,131812
2017-05-25,3.613,3.633,3.613,3.6315,7875
2017-05-26,3.63,3.63,3.617,3.619,38484
2017-05-30,3.676,3.676,3.6218,3.6335,43534
2017-05-31,3.663,3.665,3.6595,3.6595,2839
2017-06-01,3.65,3.6605,3.64,3.6605,56105
2017-06-02,3.66,3.66,3.644,3.65,20344
2017-06-05,3.625,3.647,3.625,3.6325,2800
2017-06-06,3.6825,3.6825,3.6825,3.6825,0
2017-06-07,3.708,3.722,3.702,3.722,26700
2017-06-08,3.739,3.76,3.739,3.7445,57785
2017-06-09,3.74,3.76,3.74,3.76,2570
2017-06-12,3.743,3.771,3.714,3.726,23040
2017-06-13,3.7475,3.7475,3.7475,3.7475,0
2017-06-14,3.736,3.736,3.7295,3.7295,100
2017-06-15,3.7235,3.7235,3.7235,3.7235,0
2017-06-16,3.695,3.695,3.68,3.6855,20248
2017-06-19,3.724,3.7525,3.724,3.7525,5800
2017-06-20,3.744,3.8,3.741,3.7435,46380
2017-06-21,3.77,3.774,3.77,3.774,5000
2017-06-22,3.77,3.7715,3.7655,3.7655,3420
2017-06-23,3.8,3.807,3.8,3.807,1741
2017-06-26,3.853,3.857,3.85,3.857,5110
2017-06-27,3.887,3.888,3.8645,3.8645,3806
2017-06-28,3.885,3.885,3.8665,3.8665,16290
2017-06-29,3.865,3.871,3.839,3.8595,5818
2017-06-30,3.877,3.877,3.877,3.877,0
2017-07-03,3.87,3.87,3.87,3.87,0
2017-07-04,3.845,3.845,3.845,3.845,0
2017-07-05,3.874,3.888,3.874,3.888,2100
2017-07-06,3.895,3.895,3.891,3.891,1400
2017-07-07,3.8985,3.8985,3.8985,3.8985,0
2017-07-10,3.91,3.91,3.891,3.8955,2346
2017-07-11,3.924,3.924,3.903,3.907,14244
2017-07-12,3.915,3.915,3.915,3.915,0
2017-07-13,3.944,3.95,3.933,3.938,2700
2017-07-14,3.93,3.9565,3.93,3.9565,11543
2017-07-17,3.891,3.898,3.886,3.888,2800
2017-07-18,3.899,3.899,3.899,3.899,0
2017-07-19,3.979,3.979,3.979,3.979,0
2017-07-20,3.9895,3.9895,3.9895,3.9895,0
2017-07-21,3.9825,3.9825,3.9825,3.9825,0
2017-07-24,4.0075,4.0075,4.0075,4.0075,0
2017-07-25,3.9955,3.9955,3.9955,3.9955,0
2017-07-26,3.9745,3.9745,3.9745,3.9745,0
2017-07-27,3.9915,3.9915,3.9915,3.9915,0
2017-07-28,4.0125,4.0125,4.0125,4.0125,0
2017-07-31,4.037,4.0525,4.037,4.0525,249
2017-08-01,4.0565,4.0565,4.0565,4.0565,0
2017-08-02,4.057,4.06,4.028,4.038,223175
2017-08-03,4.04,4.058,4.0225,4.0225,4800
2017-08-04,4.0235,4.0235,4.0235,4.0235,0
2017-08-07,4.041,4.041,3.933,3.9615,777761
2017-08-08,3.99,3.999,3.9845,3.9845,1590
2017-08-09,3.9985,3.9985,3.9985,3.9985,0
2017-08-10,3.973,3.973,3.973,3.973,0
2017-08-11,3.905,3.905,3.902,3.902,2187
2017-08-14,3.995,3.995,3.9635,3.9635,6245
2017-08-15,3.976,3.976,3.9585,3.9585,500
2017-08-16,3.979,3.995,3.979,3.9945,9325
2017-08-17,4.0039,4.0115,4.0039,4.0115,5349
2017-08-18,4.01,4.01,3.976,3.9895,2975
2017-08-21,4.022,4.04,3.998,4.037,4720
2017-08-22,4.045,4.0535,4.045,4.0535,1000
2017-08-23,4.037,4.037,4.031,4.031,1400
2017-08-24,4.015,4.015,4.0125,4.0125,1087
2017-08-25,4.062,4.077,4.06,4.077,45177
2017-08-29,4.129,4.129,4.129,4.129,0
2017-08-30,4.1435,4.1435,4.1435,4.1435,0
2017-08-31,4.165,4.165,4.136,4.137,24791
2017-09-01,4.184,4.21875,4.184,4.217,3277
2017-09-04,4.232,4.232,4.232,4.232,0
2017-09-05,4.22,4.2435,4.22,4.2435,14514
2017-09-06,4.234,4.247,4.234,4.247,124594
2017-09-07,4.254,4.263,4.254,4.263,1400
2017-09-08,4.299,4.299,4.268,4.268,10000
2017-09-11,4.2575,4.2575,4.2575,4.2575,0
2017-09-12,4.26,4.275,4.2574,4.2575,129947
2017-09-13,4.266,4.266,4.2384,4.2385,5356
2017-09-14,4.239,4.24,4.239,4.24,1400
2017-09-15,4.263,4.263,4.263,4.263,7317
2017-09-18,4.2565,4.2565,4.2565,4.2565,0
2017-09-19,4.194,4.201,4.191,4.201,2800
2017-09-20,4.2501,4.2501,4.2445,4.2445,120000
2017-09-21,4.214,4.232,4.214,4.216,40954
2017-09-22,4.187,4.196,4.187,4.196,1400
2017-09-25,4.15,4.15,4.15,4.15,0
2017-09-26,4.161,4.161,4.161,4.161,0
2017-09-27,4.161,4.161,4.1605,4.1605,1053
2017-09-28,4.138,4.139,4.129,4.129,3196
2017-09-29,4.172,4.182,4.172,4.182,1400
2017-10-02,4.165,4.252,4.165,4.2155,7614
2017-10-03,4.25,4.293,4.25,4.2865,63048
2017-10-04,4.278,4.294,4.2522,4.2865,126093
2017-10-05,4.2855,4.2855,4.2855,4.2855,0
2017-10-06,4.279,4.2815,4.279,4.2815,1400
2017-10-09,4.23,4.249,4.23,4.249,3738
2017-10-10,4.2795,4.2795,4.2795,4.2795,0
2017-10-11,4.297,4.297,4.27,4.2845,20761
2017-10-12,4.295,4.302,4.2875,4.2875,15394
2017-10-13,4.321,4.336,4.294,4.3175,6724
2017-10-16,4.319,4.319,4.305,4.305,733475
2017-10-17,4.273,4.273,4.273,4.273,0
2017-10-18,4.28,4.301,4.28,4.2905,137511
2017-10-19,4.25,4.266,4.2327,4.2635,43453
2017-10-20,4.276,4.288,4.276,4.288,918
2017-10-23,4.294,4.32321,4.281,4.281,2098
2017-10-24,4.311,4.319,4.3,4.3135,18064
2017-10-25,4.339,4.339,4.3144,4.3145,171111
2017-10-26,4.346,4.366,4.346,4.3575,2454
2017-10-27,4.372,4.372,4.372,4.372,0
2017-10-30,4.319,4.319,4.308,4.308,2000
2017-10-31,4.353,4.353,4.349,4.349,268
2017-11-01,4.369,4.38,4.364,4.3695,22516
2017-11-02,4.369,4.371,4.362,4.367,35653
2017-11-03,4.3325,4.3325,4.3325,4.3325,0
2017-11-06,4.386,4.398,4.376,4.3935,10499
2017-11-07,4.443,4.443,4.416,4.4185,640
2017-11-08,4.425,4.425,4.3965,4.3965,1535
2017-11-09,4.441,4.441,4.41333,4.4225,20000
2017-11-10,4.456,4.479,4.456,4.4575,2216
2017-11-13,4.496,4.496,4.468,4.468,750
2017-11-14,4.432,4.432,4.421,4.421,2536
2017-11-15,4.4025,4.4025,4.4025,4.4025,0
2017-11-16,4.444,4.444,4.444,4.444,0
2017-11-17,4.424,4.424,4.4105,4.4105,650
2017-11-20,4.472,4.472,4.4475,4.4475,711
2017-11-21,4.541,4.545,4.541,4.545,56335
2017-11-22,4.56,4.56,4.529,4.542,5037
2017-11-23,4.4345,4.4345,4.4345,4.4345,216
2017-11-24,4.434,4.434,4.434,4.434,858
2017-11-27,4.387,4.395,4.387,4.3915,19549
2017-11-28,4.431,4.466,4.431,4.4425,79550
2017-11-29,4.438,4.438,4.4365,4.4365,1400
2017-11-30,4.435,4.435,4.435,4.435,0
2017-12-01,4.378,4.38,4.368,4.368,4367
2017-12-04,4.428,4.449,4.405,4.4165,36400
2017-12-05,4.423,4.423,4.3905,4.3905,12800
2017-12-06,4.388,4.388,4.371,4.371,470
2017-12-07,4.34,4.34,4.28,4.303,29792
2017-12-08,4.33,4.346,4.33,4.336,7469
2017-12-11,4.41573,4.41573,4.3935,4.3935,26
2017-12-12,4.3335,4.3525,4.3335,4.3525,19000
2017-12-13,4.407,4.407,4.407,4.407,0
2017-12-14,4.40476,4.40476,4.389,4.389,909
2017-12-15,4.309,4.3455,4.275,4.3455,18657
2017-12-18,4.319,4.343,4.319,4.343,1154
2017-12-19,4.419,4.421,4.3915,4.3915,529
2017-12-20,4.418,4.418,4.392,4.392,36
2017-12-21,4.443,4.455,4.408,4.446,31000
2017-12-22,4.455,4.461,4.4345,4.4345,15750
2017-12-27,4.427,4.427,4.378,4.378,1643
2017-12-28,4.44,4.448,4.4365,4.4365,5000
2017-12-29,4.458,4.458,4.458,4.458,0
2018-01-02,4.55,4.55,4.54775,4.54775,1400
2018-01-03,4.59674,4.59674,4.589,4.589,23
2018-01-04,4.588,4.588,4.5765,4.5765,57708
2018-01-05,4.6,4.6,4.58,4.5945,69159
2018-01-08,4.568,4.629,4.568,4.6195,1522
2018-01-09,4.637,4.642,4.637,4.642,5579
2018-01-10,4.6485,4.6485,4.6485,4.6485,2380
2018-01-11,4.674,4.685,4.674,4.6825,9129
2018-01-12,4.735,4.735,4.695,4.728,22445
2018-01-15,4.716,4.717,4.707,4.707,2019
2018-01-16,4.755,4.755,4.739,4.745,2113
2018-01-17,4.7425,4.7425,4.7425,4.7425,0
2018-01-18,4.732,4.769,4.727,4.7615,28511
2018-01-19,4.817,4.833,4.799,4.8225,269244
2018-01-22,4.879,4.886,4.871,4.871,30633
2018-01-23,4.938,4.938,4.91,4.9275,131767
2018-01-24,4.955,4.971,4.955,4.9555,249764
2018-01-25,4.939,4.957,4.918,4.95,112742
2018-01-26,4.981,4.982,4.924,4.928,348587
2018-01-29,4.836,4.836,4.7755,4.7755,10057
2018-01-30,4.75,4.75,4.7495,4.7495,1096
2018-01-31,4.776,4.788,4.775,4.778,10746
2018-02-01,4.719,4.719,4.6985,4.6985,24126
2018-02-02,4.726,4.726,4.7085,4.7085,4500
2018-02-05,4.759,4.759,4.7505,4.7505,400
2018-02-06,4.612,4.621,4.541,4.6185,84197
2018-02-07,4.541,4.5735,4.508,4.5735,105324
2018-02-08,4.502,4.502,4.41,4.43,80888
2018-02-09,4.365,4.365,4.138,4.138,92710
2018-02-12,4.347,4.347,4.299,4.3155,22758
2018-02-13,4.351,4.3615,4.351,4.3615,8036
2018-02-14,4.412,4.5585,4.412,4.5585,485057
2018-02-15,4.629,4.753,4.629,4.7225,330520
2018-02-16,4.789,4.789,4.769,4.7815,2443
2018-02-19,4.767,4.767,4.6995,4.6995,29828
2018-02-20,4.596,4.596,4.577,4.587,40404
2018-02-21,4.638,4.665,4.638,4.656,13815
2018-02-22,4.597,4.6625,4.597,4.6625,9975
2018-02-23,4.658,4.664,4.6255,4.6255,194527
2018-02-26,4.691,4.691,4.6735,4.6735,128518
2018-02-27,4.594,4.594,4.561,4.561,17392
2018-02-28,4.54,4.546,4.54,4.546,5968
2018-03-01,4.5515,4.5515,4.5515,4.5515,0
2018-03-02,4.546,4.546,4.53,4.53,4473
2018-03-05,4.539,4.561,4.539,4.561,5110
2018-03-06,4.618,4.649,4.593,4.629,19476
2018-03-07,4.583,4.587,4.58,4.587,1456
2018-03-08,4.618,4.618,4.6105,4.6105,1032
2018-03-09,4.65,4.663,4.64,4.663,21103
2018-03-12,4.67,4.67,4.642,4.642,53752
2018-03-13,4.619,4.619,4.6095,4.6095,600
2018-03-14,4.597,4.625,4.571,4.591,21991
2018-03-15,4.63,4.63,4.629,4.629,653
2018-03-16,4.588,4.596,4.579,4.5805,11586
2018-03-19,4.555,4.555,4.555,4.555,0
2018-03-20,4.595,4.6105,4.595,4.6105,14994
2018-03-21,4.54,4.579,4.533,4.5645,68207
2018-03-22,4.466,4.48,4.46,4.48,976
2018-03-23,4.411,4.416,4.3635,4.3635,42349
2018-03-26,4.424,4.424,4.3955,4.3955,7089
2018-03-27,4.452,4.452,4.438,4.438,2135
2018-03-28,4.31,4.31,4.274,4.274,535678
2018-03-29,4.423,4.434,4.423,4.434,600
2018-04-03,4.376,4.376,4.376,4.376,0
2018-04-04,4.321,4.34,4.257,4.34,27835
2018-04-05,4.4125,4.4125,4.4125,4.4125,0
2018-04-06,4.358,4.358,4.3285,4.3285,42600
2018-04-09,4.339,4.339,4.339,4.339,0
2018-04-10,4.43,4.449,4.43,4.4325,2680
2018-04-11,4.45,4.465,4.45,4.465,12985
2018-04-12,4.4325,4.4325,4.404,4.4325,9039
2018-04-13,4.3725,4.3725,4.3725,4.3725,0
2018-04-16,4.317,4.324,4.3125,4.3125,9354
2018-04-17,4.228,4.324,4.223,4.311,3500
2018-04-18,4.254,4.2925,4.254,4.2925,19000
2018-04-19,4.339,4.34,4.325,4.325,49858
2018-04-20,4.272,4.273,4.238,4.238,11710
2018-04-23,4.26,4.26,4.227,4.242,20827
2018-04-24,4.3505,4.3505,4.3505,4.3505,0
2018-04-25,4.29012,4.302,4.29012,4.302,1600
2018-04-26,4.22,4.2465,4.22,4.2465,255
2018-04-27,4.2445,4.2445,4.2445,4.2445,0
2018-04-30,4.283,4.283,4.279,4.2795,3225
2018-05-01,4.248,4.248,4.248,4.248,0
2018-05-02,4.229,4.231,4.2155,4.2155,7154
2018-05-03,4.218,4.218,4.218,4.218,0
2018-05-04,4.233,4.25,4.208,4.2425,4239
2018-05-08,4.369,4.369,4.319,4.327,32826
2018-05-09,4.3235,4.3235,4.3235,4.3235,0
2018-05-10,4.379,4.379,4.379,4.379,0
2018-05-11,4.351,4.381,4.351,4.3715,3110
2018-05-14,4.38,4.4185,4.38,4.4185,12040
2018-05-15,4.406,4.406,4.351,4.351,21826
2018-05-16,4.364,4.378,4.36,4.3665,24478
2018-05-17,4.332,4.342,4.322,4.333,28907
2018-05-18,4.362,4.362,4.337,4.337,240
2018-05-21,4.391,4.401,4.3825,4.3825,1459
2018-05-22,4.391,4.3985,4.391,4.3985,124450
2018-05-23,4.323,4.323,4.3,4.302,4727
2018-05-24,4.292,4.292,4.275,4.283,42369
2018-05-25,4.276,4.278,4.264,4.268,10802
2018-05-29,4.26,4.26,4.216,4.252,1820028
2018-05-30,4.166,4.184,4.166,4.179,5016
2018-05-31,4.284,4.284,4.263,4.263,6431
2018-06-01,4.249,4.266,4.246,4.2515,105676
2018-06-04,4.268,4.306,4.268,4.295,19611
2018-06-05,4.326,4.326,4.32,4.325,3363
2018-06-06,4.314,4.3265,4.314,4.3265,1495
2018-06-07,4.33,4.331,4.319,4.323,8500
2018-06-08,4.241,4.241,4.241,4.241,0
2018-06-11,4.247,4.26,4.247,4.251,19925
2018-06-12,4.29,4.291,4.279,4.279,15318
2018-06-13,4.264,4.269,4.251,4.269,33964
2018-06-14,4.254,4.267,4.25,4.263,48125
2018-06-15,4.193,4.193,4.193,4.193,24841
2018-06-18,4.178,4.178,4.129,4.149,140977
2018-06-19,4.031,4.031,4.004,4.028,24586
2018-06-20,4.06,4.076,4.034,4.041,78078
2018-06-21,3.997,4.001,3.99,3.99,17303
2018-06-22,4.037,4.04,4.018,4.0215,55155
2018-06-25,3.95,3.95,3.925,3.925,8151
2018-06-26,3.904,3.906,3.87,3.87,534600
2018-06-27,3.799,3.813,3.769,3.778,29774
2018-06-28,3.749,3.759,3.747,3.758,11437
2018-06-29,3.83,3.868,3.83,3.842,67067
2018-07-02,3.692,3.707,3.68,3.694,6113
2018-07-03,3.71,3.718,3.702,3.7075,71884
2018-07-04,3.6675,3.6675,3.6675,3.6675,0
2018-07-05,3.684,3.703,3.661,3.661,66576
2018-07-06,3.664,3.699,3.659,3.684,37166
2018-07-09,3.803,3.811,3.795,3.801,3785
2018-07-10,3.8,3.801,3.789,3.794,7434
2018-07-11,3.741,3.742,3.706,3.716,20678
2018-07-12,3.772,3.814,3.772,3.801,63431
2018-07-13,3.8,3.81,3.793,3.81,14832
2018-07-16,3.79,3.813,3.78,3.78,67493
2018-07-17,3.778,3.792,3.778,3.782,18819
2018-07-18,3.749,3.757,3.749,3.757,549457
2018-07-19,3.719,3.719,3.689,3.697,79595
2018-07-20,3.781,3.783,3.75,3.78,653439
2018-07-23,3.811,3.811,3.775,3.775,186965
2018-07-24,3.836,3.9,3.834,3.887,12450
2018-07-25,3.857,3.86,3.853,3.853,4188465
2018-07-26,3.83,3.83,3.812,3.815,1405
2018-07-27,3.798,3.8045,3.789,3.8045,4473
2018-07-30,3.7895,3.7895,3.7895,3.7895,0
2018-07-31,3.779,3.814,3.779,3.809,5063
2018-08-01,3.704,3.706,3.6985,3.6985,69821
2018-08-02,3.628,3.628,3.569,3.6055,47145
2018-08-03,3.548,3.589,3.546,3.589,150164
2018-08-06,3.513,3.539,3.505,3.513,116307
2018-08-07,3.616,3.673,3.616,3.6635,299330
2018-08-08,3.578,3.589,3.5755,3.5755,12332
2018-08-09,3.682,3.692,3.678,3.678,66490
2018-08-10,3.655,3.655,3.63,3.6345,32570
2018-08-13,3.605,3.635,3.605,3.606,60158
2018-08-14,3.603,3.605,3.591,3.5945,14782
2018-08-15,3.533,3.533,3.441,3.441,488965
2018-08-16,3.494,3.531,3.494,3.524,20378
2018-08-17,3.447,3.4795,3.441,3.4795,5193
2018-08-20,3.506,3.506,3.505,3.505,144
2018-08-21,3.582,3.6,3.582,3.5885,112051
2018-08-22,3.576,3.576,3.567,3.5685,6777
2018-08-23,3.56,3.561,3.532,3.532,47704
2018-08-24,3.57,3.618,3.57,3.6125,4260
2018-08-28,3.668,3.676,3.66,3.667,52532
2018-08-29,3.625,3.6425,3.625,3.6425,32165
2018-08-30,3.599,3.599,3.5635,3.5635,40029
2018-08-31,3.591,3.592,3.544,3.5515,27314
2018-09-03,3.555,3.572,3.551,3.5695,17018
2018-09-04,3.602,3.602,3.58,3.58,101494
2018-09-05,3.549,3.549,3.523,3.528,138478
2018-09-06,3.519,3.551,3.515,3.515,16473
2018-09-07,3.502,3.51,3.492,3.5095,3000
2018-09-10,3.466,3.475,3.466,3.4695,10740
2018-09-11,3.383,3.399,3.379,3.399,122225
2018-09-12,3.422,3.492,3.421,3.492,9894
2018-09-13,3.501,3.523,3.5,3.518,19287
2018-09-14,3.498,3.498,3.478,3.4805,6272
2018-09-17,3.445,3.459,3.437,3.4555,102259
2018-09-18,3.519,3.542,3.506,3.5345,7743
2018-09-19,3.58,3.597,3.58,3.5875,3173
2018-09-20,3.578,3.598,3.578,3.5895,7115
2018-09-21,3.71,3.71,3.6795,3.6795,98886
2018-09-24,3.651,3.652,3.645,3.646,4053
2018-09-25,3.642,3.642,3.633,3.636,684036
2018-09-26,3.675,3.689,3.664,3.681,343243
2018-09-27,3.651,3.66,3.65,3.657,113152
2018-09-28,3.689,3.701,3.676,3.693,73393
2018-10-01,3.6965,3.6965,3.6965,3.6965,0
2018-10-02,3.622,3.635,3.609,3.609,146914
2018-10-03,3.63,3.637,3.623,3.624,661467
2018-10-04,3.543,3.559,3.53,3.5305,29333
2018-10-05,3.531,3.533,3.515,3.5245,17211
2018-10-08,3.5,3.5,3.444,3.4665,81735
2018-10-09,3.47511,3.5,3.444,3.493,800
2018-10-10,3.487,3.498,3.4385,3.4385,96490
2018-10-11,3.348,3.379,3.299,3.3505,252074
2018-10-12,3.387,3.395,3.371,3.384,59047
2018-10-15,3.339,3.354,3.3,3.345,133650
2018-10-16,3.321,3.35,3.321,3.344,11120
2018-10-17,3.327,3.328,3.304,3.3055,5730
2018-10-18,3.233,3.254,3.23,3.23,87255
2018-10-19,3.334,3.334,3.32,3.325,86370
2018-10-22,3.477,3.498,3.457,3.457,87488
2018-10-23,3.38,3.38,3.345,3.361,22446
2018-10-24,3.377,3.377,3.368,3.368,1112
2018-10-25,3.38,3.41,3.378,3.41,14586
2018-10-26,3.357,3.362,3.3565,3.3565,47225
2018-10-29,3.263,3.291,3.246,3.2635,45246
2018-10-30,3.281,3.284,3.269,3.279,213311
2018-10-31,3.351,3.377,3.345,3.3535,138228
2018-11-01,3.37,3.467,3.37,3.464,2999
2018-11-02,3.542,3.597,3.4775,3.4775,113718
2018-11-05,3.452,3.473,3.452,3.4685,51096
2018-11-06,3.466,3.466,3.449,3.449,34412
2018-11-07,3.47,3.47,3.46,3.46,140169
2018-11-08,3.448,3.448,3.41,3.417,140136
2018-11-09,3.346,3.346,3.327,3.3315,104495
2018-11-12,3.39,3.39,3.336,3.336,149983
2018-11-13,3.452,3.466,3.429,3.4535,62437
2018-11-14,3.389,3.396,3.389,3.391,5800
2018-11-15,3.441,3.447,3.438,3.4405,24993
2018-11-16,3.45,3.48,3.448,3.467,558986
2018-11-19,3.504,3.507,3.4785,3.4785,148725
2018-11-20,3.416,3.416,3.3805,3.3805,10565
2018-11-21,3.433,3.461,3.415,3.452,59962
2018-11-22,3.425,3.425,3.404,3.408,743053
2018-11-23,3.343,3.366,3.34,3.357,11066
2018-11-26,3.362,3.37,3.343,3.3565,254276
2018-11-27,3.322,3.3335,3.322,3.3335,84826
2018-11-28,3.351,3.374,3.351,3.371,74884
2018-11-29,3.355,3.363,3.342,3.355,97328
2018-11-30,3.383,3.4,3.3655,3.3655,783487
2018-12-03,3.5,3.532,3.5,3.522,868725
2018-12-04,3.529,3.552,3.529,3.53,157699
2018-12-05,3.507,3.508,3.482,3.491,17890
2018-12-06,3.416,3.418,3.395,3.397,308938
2018-12-07,3.426,3.434,3.396,3.396,51300
2018-12-10,3.37,3.376,3.326,3.3355,108415
2018-12-11,3.388,3.421,3.388,3.402,152498
2018-12-12,3.425,3.444,3.406,3.444,348293
2018-12-13,3.467,3.467,3.451,3.451,4718
2018-12-14,3.41,3.418,3.395,3.4125,54977
2018-12-17,3.384,3.393,3.375,3.387,263395
2018-12-18,3.389,3.39,3.382,3.382,42
2018-12-19,3.352,3.371,3.342,3.36,24394
2018-12-20,3.312,3.327,3.303,3.303,163773
2018-12-21,3.285,3.285,3.258,3.269,145348
2018-12-24,3.249,3.249,3.249,3.249,0
2018-12-27,3.233,3.234,3.2315,3.2315,6850
2018-12-28,3.25,3.278,3.25,3.254,61183
2018-12-31,3.29,3.29,3.2795,3.2795,17567
2019-01-02,3.236,3.24,3.223,3.2325,283912
2019-01-03,3.208,3.221,3.203,3.22,74186
2019-01-04,3.293,3.328,3.288,3.316,10045
2019-01-07,3.322,3.323,3.303,3.319,60363
2019-01-08,3.325,3.333,3.325,3.3275,9270
2019-01-09,3.371,3.398,3.362,3.39,405393
2019-01-10,3.385,3.3965,3.385,3.3965,653
2019-01-11,3.428,3.435,3.402,3.4095,224797
2019-01-14,3.381,3.382,3.376,3.376,57700
2019-01-15,3.456,3.456,3.421,3.433,94352
2019-01-16,3.48,3.483,3.48,3.483,15502
2019-01-17,3.446,3.453,3.442,3.447,2940
2019-01-18,3.497,3.514,3.497,3.505,135284
2019-01-21,3.508,3.512,3.492,3.502,175726
2019-01-22,3.441,3.466,3.434,3.452,100646
2019-01-23,3.458,3.468,3.451,3.456,86408
2019-01-24,3.476,3.492,3.471,3.479,266680
2019-01-25,3.521,3.556,3.521,3.5515,328922
2019-01-28,3.533,3.533,3.518,3.52,77364
2019-01-29,3.54,3.546,3.533,3.533,23858
2019-01-30,3.543,3.547,3.535,3.5415,9757
2019-01-31,3.598,3.598,3.566,3.5925,39537
2019-02-01,3.6,3.617,3.595,3.604,149707
2019-02-04,3.591,3.594,3.582,3.593,114211
2019-02-05,3.622,3.622,3.617,3.617,2215
2019-02-06,3.626,3.649,3.626,3.63,46262
2019-02-07,3.598,3.598,3.566,3.573,106807
2019-02-08,3.537,3.556,3.533,3.534,123251
2019-02-11,3.627,3.652,3.627,3.641,635476
2019-02-12,3.648,3.669,3.645,3.6605,1023097
2019-02-13,3.727,3.748,3.725,3.7285,114593
2019-02-14,3.727,3.73,3.717,3.73,292806
2019-02-15,3.649,3.7,3.641,3.68,416940
2019-02-18,3.78,3.78,3.7675,3.7675,81361
2019-02-19,3.763,3.796,3.752,3.796,120204
2019-02-20,3.824,3.848,3.811,3.8435,87249
2019-02-21,3.818,3.818,3.7965,3.7965,26168
2019-02-22,3.872,3.897,3.872,3.89,180336
2019-02-25,4.126,4.15,4.096,4.15,161003
2019-02-26,4.073,4.104,4.06,4.1,914268
2019-02-27,4.073,4.073,4.046,4.057,132115
2019-02-28,4.041,4.049,4.031,4.04,214970
2019-03-01,4.104,4.142,4.102,4.131,338281
2019-03-04,4.187,4.214,4.187,4.189,454413
2019-03-05,4.201,4.205,4.168,4.1755,59780
2019-03-06,4.205,4.235,4.186,4.202,101848
2019-03-07,4.154,4.162,4.1,4.12,373456
2019-03-08,3.975,3.978,3.93,3.96,7356358
2019-03-11,4.054,4.106,4.044,4.1005,82185
2019-03-12,4.109,4.137,4.103,4.1275,262006
2019-03-13,4.075,4.098,4.07,4.079,243298
2019-03-14,4.036,4.054,4.022,4.0315,152150
2019-03-15,4.096,4.12,4.085,4.119,137402
2019-03-18,4.218,4.237,4.198,4.217,281663
2019-03-19,4.203,4.227,4.203,4.227,58699
2019-03-20,4.196,4.196,4.172,4.174,71231
2019-03-21,4.192,4.206,4.178,4.1915,438351
2019-03-22,4.192,4.192,4.117,4.118,204715
2019-03-25,4.09,4.099,4.072,4.086,227666
2019-03-26,4.048,4.075,4.048,4.071,113853
2019-03-27,4.075,4.075,4.04,4.053,72546
2019-03-28,4.039,4.066,4.039,4.061,147879
2019-03-29,4.235,4.235,4.202,4.223,1115251
2019-04-01,4.325,4.367,4.325,4.352,241334
2019-04-02,4.342,4.344,4.319,4.332,387184
2019-04-03,4.393,4.427,4.389,4.425,160344
2019-04-04,4.442,4.469,4.423,4.461,4589049
2019-04-05,4.509,4.511,4.489,4.501,217761
2019-04-08,4.429,4.45,4.416,4.442,175738
2019-04-09,4.444,4.46,4.424,4.424,423598
2019-04-10,4.45,4.457,4.425,4.447,856991
2019-04-11,4.368,4.368,4.341,4.36,222457
2019-04-12,4.335,4.46,4.335,4.447,143093
2019-04-15,4.353,4.362,4.318,4.333,197018
2019-04-16,4.477,4.477,4.443,4.452,141131
2019-04-17,4.479,4.509,4.468,4.468,1450846
2019-04-18,4.472,4.472,4.437,4.4615,30840
2019-04-23,4.38,4.38,4.353,4.366,175204
2019-04-24,4.386,4.396,4.359,4.368,155966
2019-04-25,4.305,4.305,4.23,4.2475,138595
2019-04-26,4.225,4.261,4.222,4.261,130468
2019-04-29,4.264,4.264,4.237,4.241,198051
2019-04-30,4.26,4.278,4.243,4.25,222704
2019-05-01,4.299,4.299,4.272,4.272,20436
2019-05-02,4.268,4.268,4.229,4.229,13670
2019-05-03,4.248,4.301,4.24,4.301,262518
2019-05-07,4.02,4.034,3.945,3.951,1033259
2019-05-08,3.964,3.976,3.909,3.958,657713
2019-05-09,3.88,3.905,3.8,3.8,1618564
2019-05-10,3.993,3.993,3.896,3.904,429053
2019-05-13,3.894,3.895,3.772,3.773,772807
2019-05-14,3.826,3.907,3.826,3.9,1092416
2019-05-15,3.952,3.957,3.901,3.955,437379
2019-05-16,3.955,4.008,3.955,4.003,2367640
2019-05-17,3.875,3.895,3.86,3.895,70547
2019-05-20,3.838,3.84,3.78,3.7985,280636
2019-05-21,3.883,3.883,3.859,3.866,341634
2019-05-22,3.873,3.873,3.8545,3.8545,16888
2019-05-23,3.798,3.811,3.786,3.798,541748
2019-05-24,3.811,3.825,3.788,3.801,253102
2019-05-28,3.885,3.896,3.873,3.885,3243183
2019-05-29,3.885,3.889,3.852,3.852,58912
2019-05-30,3.868,3.875,3.852,3.852,290596
2019-05-31,3.849,3.853,3.826,3.836,245498
2019-06-03,3.852,3.889,3.851,3.889,347468
2019-06-04,3.84,3.857,3.826,3.852,299582
2019-06-05,3.805,3.853,3.805,3.841,226719
2019-06-06,3.797,3.82,3.797,3.82,87417
2019-06-07,3.798,3.87,3.798,3.854,176705
2019-06-10,3.835,3.861,3.828,3.861,63586
2019-06-11,3.946,3.976,3.945,3.969,343129
2019-06-12,3.942,3.943,3.917,3.917,95315
2019-06-13,3.933,3.951,3.926,3.933,91101
2019-06-14,3.885,3.904,3.866,3.887,167503
2019-06-17,3.894,3.9065,3.894,3.9065,70849
2019-06-18,3.895,4.03,3.895,4.016,774733
2019-06-19,3.992,4,3.99,3.996,164829
2019-06-20,4.122,4.164,4.122,4.137,179400
2019-06-21,4.131,4.143,4.101,4.1325,370817
2019-06-24,4.134,4.142,4.118,4.132,237000
2019-06-25,4.096,4.097,4.071,4.091,149431
2019-06-26,4.065,4.124,4.065,4.0945,80266
2019-06-27,4.14,4.14,4.095,4.095,151316
2019-06-28,4.116,4.14,4.116,4.132,62751
2019-07-01,4.238,4.287,4.238,4.258,692515
2019-07-02,4.248,4.254,4.221,4.232,51085
2019-07-03,4.187,4.221,4.187,4.214,440356
2019-07-04,4.181,4.182,4.166,4.182,135740
2019-07-05,4.179,4.189,4.137,4.152,666399
2019-07-08,4.068,4.116,4.068,4.087,303771
2019-07-09,4.087,4.088,4.068,4.073,251859
2019-07-10,4.08,4.106,4.061,4.094,738338
2019-07-11,4.087,4.093,4.056,4.066,130641
2019-07-12,4.101,4.111,4.061,4.061,13716182
2019-07-15,4.122,4.132,4.113,4.125,73063
2019-07-16,4.105,4.115,4.083,4.11,6888609
2019-07-17,4.105,4.116,4.088,4.088,70476
2019-07-18,4.06,4.07,4.057,4.057,53737
2019-07-19,4.116,4.116,4.101,4.109,136835
2019-07-22,4.083,4.083,4.0775,4.0775,54690
2019-07-23,4.1,4.102,4.1,4.1,67185
2019-07-24,4.129,4.135,4.114,4.1245,42839
2019-07-25,4.17,4.17,4.1345,4.1345,63507
2019-07-26,4.152,4.165,4.149,4.1525,52439
2019-07-29,4.141,4.168,4.141,4.163,89194
2019-07-30,4.16,4.17,4.12,4.133,85291
2019-07-31,4.134,4.154,4.133,4.141,49877
2019-08-01,4.078,4.115,4.078,4.108,399855
2019-08-02,4.017,4.017,3.929,3.929,204821
2019-08-05,3.893,3.893,3.774,3.774,373908
2019-08-06,3.823,3.847,3.799,3.799,159018
2019-08-07,3.81,3.827,3.758,3.803,317183
2019-08-08,3.9,3.9,3.854,3.882,65972
2019-08-09,3.842,3.842,3.792,3.792,124808
2019-08-12,3.887,3.887,3.831,3.832,61187
2019-08-13,3.85,3.994,3.842,3.9435,289833
2019-08-14,3.919,3.919,3.87,3.87,38203
2019-08-15,3.892,3.917,3.868,3.89,68706
2019-08-16,3.934,3.957,3.934,3.938,233651
2019-08-19,4.013,4.019,4,4.016,92713
2019-08-20,4.022,4.022,3.994,3.994,125971
2019-08-21,4.012,4.026,4.011,4.026,139896
2019-08-22,4.01,4.015,3.9895,3.9895,59108
2019-08-23,4.01,4.034,3.949,3.949,62719
2019-08-27,3.951,4.012,3.951,4.012,207390
2019-08-28,3.982,3.982,3.955,3.968,117811
2019-08-29,3.992,4.032,3.992,4.032,31234
2019-08-30,3.997,4.019,3.997,4.001,283940
2019-09-02,4.03,4.032,4.023,4.024,153594
2019-09-03,4.044,4.044,4.003,4.003,49283
2019-09-04,4.058,4.078,4.051,4.078,22835
2019-09-05,4.105,4.142,4.105,4.129,171785
2019-09-06,4.153,4.184,4.153,4.162,147752
2019-09-09,4.165,4.185,4.164,4.185,90114
2019-09-10,4.17,4.175,4.162,4.175,38695
2019-09-11,4.115,4.153,4.115,4.141,874148
2019-09-12,4.19,4.205,4.174,4.202,50733
2019-09-13,4.202,4.248,4.202,4.248,57581
2019-09-16,4.198,4.198,4.178,4.178,255186
2019-09-17,4.106,4.116,4.094,4.1155,17439
2019-09-18,4.141,4.141,4.125,4.125,109521
2019-09-19,4.128,4.158,4.128,4.147,551681
2019-09-20,4.142,4.142,4.113,4.113,644780
2019-09-23,4.095,4.104,4.069,4.093,184866
2019-09-24,4.11,4.11,4.072,4.072,176302
2019-09-25,4.063,4.063,4.049,4.0605,632089
2019-09-26,4.035,4.038,4.008,4.017,535063
2019-09-27,4.046,4.046,4.03,4.0375,277418
2019-09-30,4.008,4.008,3.985,3.9985,546664
2019-10-01,4.008,4.008,3.962,3.965,21845
2019-10-02,3.983,3.983,3.937,3.937,131478
2019-10-03,3.954,3.972,3.945,3.972,228214
2019-10-04,3.966,3.99,3.955,3.99,111752
2019-10-07,3.945,3.99,3.945,3.978,354005
2019-10-08,4.04,4.04,3.967,3.974,522414
2019-10-09,4.02,4.055,4.02,4.029,49120
2019-10-10,4.052,4.105,4.051,4.104,151343
2019-10-11,4.118,4.1625,4.118,4.1625,92682
2019-10-14,4.179,4.194,4.169,4.1835,25806
2019-10-15,4.164,4.17,4.164,4.17,323231
2019-10-16,4.116,4.137,4.116,4.133,417125
2019-10-17,4.115,4.16,4.115,4.159,66767
2019-10-18,4.095,4.095,4.055,4.094,178679
2019-10-21,4.103,4.121,4.1,4.116,63450
2019-10-22,4.117,4.133,4.109,4.122,80041
2019-10-23,4.089,4.115,4.088,4.111,296454
2019-10-24,4.1,4.105,4.091,4.102,14084
2019-10-25,4.128,4.143,4.124,4.142,28147
2019-10-28,4.178,4.192,4.17,4.181,79119
2019-10-29,4.158,4.159,4.14,4.1455,141706
2019-10-30,4.134,4.134,4.113,4.124,212440
2019-10-31,4.131,4.137,4.112,4.112,123396
2019-11-01,4.189,4.196,4.187,4.196,48212
2019-11-04,4.23,4.245,4.23,4.242,55291
2019-11-05,4.275,4.282,4.262,4.263,37611
2019-11-06,4.237,4.25,4.234,4.25,47523
2019-11-07,4.251,4.294,4.251,4.291,201219
2019-11-08,4.254,4.257,4.239,4.248,226424
2019-11-11,4.175,4.186,4.161,4.181,231384
2019-11-12,4.164,4.172,4.155,4.172,170702
2019-11-13,4.14,4.144,4.132,4.143,51540
2019-11-14,4.177,4.177,4.1625,4.1625,160743
2019-11-15,4.145,4.154,4.133,4.153,25435
2019-11-18,4.169,4.171,4.147,4.15,553009
2019-11-19,4.195,4.213,4.185,4.193,889916
2019-11-20,4.157,4.158,4.1545,4.1545,2501
2019-11-21,4.144,4.148,4.124,4.142,249402
2019-11-22,4.111,4.111,4.081,4.081,33564
2019-11-25,4.131,4.131,4.1255,4.1255,216
2019-11-26,4.136,4.136,4.117,4.135,423738
2019-11-27,4.137,4.154,4.128,4.154,1440677
2019-11-28,4.121,4.121,4.094,4.094,518762
2019-11-29,4.083,4.086,4.071,4.083,163065
2019-12-02,4.08,4.08,4.057,4.057,243235
2019-12-03,4.085,4.091,4.03,4.04,171665
2019-12-04,4.06,4.106,4.055,4.097,152612
2019-12-05,4.116,4.129,4.114,4.121,162720
2019-12-06,4.159,4.168,4.153,4.162,126933
2019-12-09,4.149,4.151,4.138,4.145,111869
2019-12-10,4.143,4.173,4.143,4.171,40908
2019-12-11,4.176,4.176,4.154,4.161,280466
2019-12-12,4.167,4.214,4.15,4.198,349194
2019-12-13,4.25,4.27,4.21,4.211,619699
2019-12-16,4.267,4.3,4.261,4.3,318270
2019-12-17,4.326,4.336,4.315,4.329,207981
2019-12-18,4.326,4.336,4.32,4.32,122183
2019-12-19,4.312,4.315,4.297,4.314,481740
2019-12-20,4.298,4.313,4.298,4.307,47646
2019-12-23,4.25,4.254,4.239,4.246,87295
2019-12-24,4.268,4.275,4.263,4.267,690343
2019-12-27,4.33,4.33,4.317,4.326,25720
2019-12-30,4.384,4.39,4.369,4.369,83625
2019-12-31,4.392,4.416,4.392,4.416,130738
2020-01-02,4.495,4.503,4.477,4.503,146177
2020-01-03,4.454,4.477,4.438,4.474,24182
2020-01-06,4.448,4.468,4.447,4.465,152376
2020-01-07,4.497,4.516,4.489,4.4965,330575
2020-01-08,4.457,4.482,4.451,4.469,700751
2020-01-09,4.516,4.534,4.516,4.523,83232
2020-01-10,4.531,4.537,4.52,4.523,469168
2020-01-13,4.595,4.614,4.582,4.614,59452
2020-01-14,4.582,4.595,4.576,4.5945,799377
2020-01-15,4.568,4.575,4.56,4.574,623678
2020-01-16,4.543,4.575,4.543,4.57,91708
2020-01-17,4.58,4.595,4.579,4.583,433515
2020-01-20,4.605,4.605,4.584,4.584,183865
2020-01-21,4.493,4.493,4.461,4.475,298034
2020-01-22,4.527,4.534,4.482,4.4835,131214
2020-01-23,4.399,4.399,4.306,4.315,3264094
2020-01-24,4.405,4.408,4.333,4.355,194472
2020-01-27,4.163,4.163,3.962,4.077,1536766
2020-01-28,4.108,4.135,4.051,4.112,261486
2020-01-29,4.144,4.179,4.141,4.146,779644
2020-01-30,4.037,4.059,4.01,4.027,299014
2020-01-31,4.031,4.043,3.99,3.996,748418
2020-02-03,3.936,3.962,3.89,3.936,1776874
2020-02-04,4.097,4.183,4.097,4.183,938615
2020-02-05,4.14,4.266,4.14,4.226,627370
2020-02-06,4.274,4.275,4.217,4.226,412915
2020-02-07,4.26,4.262,4.194,4.206,137053
2020-02-10,4.256,4.278,4.23,4.256,2693927
2020-02-11,4.322,4.339,4.297,4.326,217727
2020-02-12,4.355,4.385,4.349,4.385,974855
2020-02-13,4.312,4.332,4.289,4.305,988369
2020-02-14,4.348,4.352,4.331,4.336,126680
2020-02-17,4.427,4.455,4.427,4.448,556068
2020-02-18,4.406,4.437,4.403,4.403,426978
2020-02-19,4.412,4.429,4.399,4.42,175566
2020-02-20,4.468,4.485,4.435,4.435,360962
2020-02-21,4.469,4.533,4.469,4.507,918634
2020-02-24,4.505,4.505,4.376,4.396,667628
2020-02-25,4.488,4.509,4.43,4.43,387611
2020-02-26,4.41,4.478,4.369,4.464,12178001
2020-02-27,4.47,4.49,4.422,4.422,107620
2020-02-28,4.281,4.308,4.2,4.245,2668507
2020-03-02,4.458,4.497,4.4,4.458,113097
2020-03-03,4.464,4.554,4.464,4.519,220235
2020-03-04,4.54,4.574,4.52,4.5565,155586
2020-03-05,4.637,4.637,4.6,4.609,82493
2020-03-06,4.573,4.573,4.472,4.493,11261580
2020-03-09,4.299,4.377,4.22,4.345,3658998
2020-03-10,4.519,4.562,4.471,4.496,2995928
2020-03-11,4.464,4.482,4.414,4.445,1505783
2020-03-12,4.356,4.356,3.997,4.193,1056021
2020-03-13,4.282,4.418,4.176,4.217,547274
2020-03-16,4.077,4.077,3.85,3.94,1257810
2020-03-17,4.011,4.099,3.947,4.099,1025096
2020-03-18,3.943,3.995,3.85,3.85,392258
2020-03-19,3.898,3.997,3.84,3.997,709229
2020-03-20,4.05,4.091,3.9,3.92,197689
2020-03-23,3.81,3.91,3.782,3.803,108737
2020-03-24,3.956,3.998,3.901,3.986,312508
2020-03-25,4.064,4.076,3.962,4.013,149856
2020-03-26,4.016,4.096,3.948,4.073,430322
2020-03-27,4.004,4.051,3.931,3.95,260543
2020-03-30,3.968,3.98,3.928,3.9765,143815
2020-03-31,4.018,4.03,3.99,4.03,577568
2020-04-01,3.996,4.01,3.943,3.954,212030
2020-04-02,4.092,4.092,4.011,4.042,196290
2020-04-03,4.069,4.073,4.039,4.039,613838
2020-04-06,4.05,4.164,4.05,4.125,94075
2020-04-07,4.19,4.233,4.143,4.163,642077
2020-04-08,4.161,4.167,4.095,4.167,1424383
2020-04-09,4.197,4.197,4.143,4.1755,175358
2020-04-14,4.205,4.207,4.168,4.187,437586
2020-04-15,4.178,4.178,4.097,4.101,1235925
2020-04-16,4.16,4.173,4.123,4.14,497503
2020-04-17,4.188,4.199,4.173,4.173,664618
2020-04-20,4.222,4.222,4.174,4.206,542954
2020-04-21,4.167,4.167,4.098,4.109,65243
2020-04-22,4.197,4.204,4.189,4.204,1180339
2020-04-23,4.198,4.219,4.174,4.2115,49240
2020-04-24,4.163,4.176,4.148,4.157,298985
2020-04-27,4.199,4.203,4.178,4.188,109491
2020-04-28,4.19,4.232,4.19,4.21,168638
2020-04-29,4.21,4.239,4.2,4.2325,811819
2020-04-30,4.303,4.314,4.25,4.25,576258
2020-05-01,4.086,4.1,4.066,4.087,165693
2020-05-04,4.166,4.166,4.047,4.049,1025708
2020-05-05,4.116,4.116,4.087,4.107,63448
2020-05-06,4.275,4.28,4.2305,4.2305,17584
2020-05-07,4.281,4.3,4.28,4.2825,221720
2020-05-11,4.325,4.337,4.28,4.2885,74961
2020-05-12,4.322,4.339,4.305,4.339,315807
2020-05-13,4.333,4.333,4.306,4.306,57884
2020-05-14,4.279,4.279,4.233,4.266,231636
2020-05-15,4.237,4.263,4.213,4.22,96570
2020-05-18,4.27,4.3205,4.255,4.3205,443893
2020-05-19,4.31,4.317,4.286,4.313,238045
2020-05-20,4.297,4.337,4.287,4.337,443382
2020-05-21,4.269,4.269,4.225,4.225,46852
2020-05-22,4.152,4.168,4.134,4.165,251176
2020-05-26,4.226,4.226,4.199,4.206,231663
2020-05-27,4.164,4.197,4.131,4.1465,1007751
2020-05-28,4.182,4.182,4.143,4.164,144125
2020-05-29,4.182,4.196,4.164,4.172,71732
2020-06-01,4.297,4.314,4.241,4.2865,168753
2020-06-02,4.327,4.35,4.309,4.343,2167215
2020-06-03,4.33,4.377,4.315,4.367,283207
2020-06-04,4.308,4.328,4.304,4.3145,113058
2020-06-05,4.363,4.405,4.344,4.405,46675
2020-06-08,4.381,4.384,4.355,4.374,86196
2020-06-09,4.414,4.415,4.369,4.3865,274656
2020-06-10,4.4,4.417,4.4,4.404,190890
2020-06-11,4.37,4.385,4.34,4.353,187895
2020-06-12,4.374,4.407,4.362,4.3645,292640
2020-06-15,4.327,4.36,4.326,4.358,219435
2020-06-16,4.43,4.436,4.378,4.3795,1040378
2020-06-17,4.398,4.424,4.398,4.4135,49794
2020-06-18,4.442,4.477,4.43,4.4515,184057
2020-06-19,4.49,4.518,4.477,4.477,513570
2020-06-22,4.522,4.536,4.495,4.533,1354585
2020-06-23,4.564,4.584,4.55,4.5775,124672
2020-06-24,4.57,4.611,4.521,4.538,628592
2020-06-25,4.523,4.528,4.491,4.5,365047
2020-06-26,4.541,4.55,4.515,4.519,213508
2020-06-29,4.517,4.556,4.517,4.554,347751
2020-06-30,4.581,4.605,4.578,4.595,270907
2020-07-01,4.705,4.712,4.665,4.676,406728
2020-07-02,4.774,4.808,4.774,4.792,38785
2020-07-03,4.886,4.89,4.85,4.8665,83859
2020-07-06,5.2075,5.2775,5.1525,5.27,311985
2020-07-07,5.2175,5.2775,5.1575,5.26625,1208428
2020-07-08,5.38,5.38,5.2825,5.3375,801019
2020-07-09,5.4275,5.455,5.39,5.40125,473583
2020-07-10,5.3175,5.3625,5.3,5.3375,637167
2020-07-13,5.47,5.515,5.44,5.51,205410
2020-07-14,5.42,5.4375,5.3825,5.43,514013
2020-07-15,5.3475,5.3925,5.335,5.38,301915
2020-07-16,5.0775,5.1625,5.0575,5.14125,199620
2020-07-17,5.13,5.15,5.1175,5.14375,358885
2020-07-20,5.255,5.295,5.245,5.2875,275529
2020-07-21,5.2975,5.3175,5.28,5.30125,269663
2020-07-22,5.34,5.34,5.2275,5.275,83511
2020-07-23,5.325,5.325,5.28,5.31,72480
2020-07-24,5.055,5.0925,5.035,5.065,601925
2020-07-27,5.1,5.1175,5.0775,5.1125,128520
2020-07-28,5.145,5.1475,5.1125,5.12125,42882
2020-07-29,5.2475,5.2875,5.2475,5.28,46625
2020-07-30,5.2375,5.24,5.185,5.205,78228
2020-07-31,5.3,5.305,5.2675,5.275,39112
2020-08-03,5.395,5.4425,5.3825,5.43,102747
2020-08-04,5.4075,5.41,5.3475,5.37875,26786
2020-08-05,5.4425,5.4725,5.425,5.4625,227287
2020-08-06,5.43,5.45,5.43,5.4375,446471
2020-08-07,5.3475,5.375,5.335,5.36,140560
2020-08-10,5.375,5.385,5.36875,5.36875,67333
2020-08-11,5.325,5.36,5.32,5.34,131493
2020-08-12,5.285,5.325,5.2725,5.315,36972
2020-08-13,5.29,5.2925,5.26,5.28,158889
2020-08-14,5.365,5.365,5.32,5.3475,354905
2020-08-17,5.455,5.4925,5.445,5.48875,109605
2020-08-18,5.4925,5.51,5.475,5.48875,238623
2020-08-19,5.4225,5.4425,5.41,5.425,253854
2020-08-20,5.3575,5.3725,5.345,5.3725,110398
2020-08-21,5.4175,5.4175,5.38,5.39625,211759
2020-08-24,5.4475,5.4575,5.4225,5.4225,49486
2020-08-25,5.4375,5.47,5.4375,5.4525,57424
2020-08-26,5.415,5.4225,5.3875,5.42,81813
2020-08-27,5.465,5.465,5.425,5.435,54800
2020-08-28,5.5825,5.6125,5.555,5.5925,911230
2020-08-31,5.5752,5.6125,5.555,5.5752,399682
2020-09-01,5.65,5.65,5.615,5.62125,586952
2020-09-02,5.635,5.645,5.6,5.6175,877999
2020-09-03,5.6075,5.6125,5.5225,5.5425,986508
2020-09-04,5.53,5.5675,5.485,5.5,1090847
2020-09-07,5.405,5.4225,5.3775,5.415,181493
2020-09-08,5.43,5.43,5.35,5.3775,491275
2020-09-09,5.285,5.33875,5.275,5.33875,1670314
2020-09-10,5.2925,5.3,5.2625,5.2825,1380032
2020-09-11,5.3175,5.3425,5.3175,5.3175,1262689
2020-09-14,5.3525,5.38,5.3525,5.3775,1272035
2020-09-15,5.43,5.4825,5.43,5.4725,1246230
2020-09-16,5.425,5.45,5.425,5.45,224911
2020-09-17,5.39,5.4275,5.39,5.4125,67250
2020-09-18,5.5275,5.5275,5.4775,5.4775,2903890
2020-09-21,5.465,5.465,5.38,5.38,1274190
2020-09-22,5.385,5.415,5.36,5.36,452421
2020-09-23,5.375,5.4,5.3525,5.3525,247481
2020-09-24,5.2825,5.2875,5.25,5.265,1332310
2020-09-25,5.2925,5.3025,5.2275,5.25125,1575015
2020-09-28,5.2925,5.315,5.2875,5.2925,109238
2020-09-29,5.3,5.3325,5.285,5.33,97590
2020-09-30,5.31,5.3575,5.28,5.3525,1334551
2020-10-01,5.485,5.485,5.4275,5.4275,161470
2020-10-02,5.325,5.405,5.3,5.38,121825
2020-10-05,5.385,5.43375,5.36,5.43375,530714
2020-10-06,5.4575,5.4625,5.44,5.4625,161326
2020-10-07,5.48,5.4975,5.465,5.4975,556521
2020-10-08,5.49,5.5,5.47,5.49,260538
2020-10-09,5.5075,5.565,5.5075,5.5625,316253
2020-10-12,5.665,5.675,5.635,5.6625,4995116
2020-10-13,5.67,5.6875,5.64,5.66375,353336
2020-10-14,5.6525,5.66,5.6275,5.6525,125015
2020-10-15,5.6225,5.6275,5.5725,5.59,248840
2020-10-16,5.6275,5.6575,5.61,5.6525,601025
2020-10-19,5.6,5.6175,5.57,5.605,620112
2020-10-20,5.65,5.66,5.6325,5.6475,319422
2020-10-21,5.675,5.685,5.6375,5.6675,408611
2020-10-22,5.64,5.6475,5.6175,5.6275,393548
2020-10-23,5.565,5.6,5.5575,5.595,311828
2020-10-26,5.535,5.535,5.4775,5.4825,303608
2020-10-27,5.53,5.5575,5.485,5.515,1030050
2020-10-28,5.54,5.55,5.49,5.4975,7546751
2020-10-29,5.5575,5.5875,5.5575,5.5825,611467
2020-10-30,5.51,5.555,5.5025,5.53625,403863
2020-11-02,5.5625,5.59,5.5375,5.5625,439775
2020-11-03,5.62,5.655,5.615,5.62,890776
2020-11-04,5.59,5.78,5.5775,5.77375,211973
2020-11-05,5.82,5.92,5.82,5.9,5794695
2020-11-06,5.7825,5.83,5.755,5.8275,898403
2020-11-09,5.94,6.045,5.8825,5.9175,1693443
2020-11-10,5.8775,5.9175,5.84,5.8475,419972
2020-11-11,5.7875,5.8075,5.77,5.8,1392928
2020-11-12,5.7775,5.8325,5.76,5.8125,1895809
2020-11-13,5.7275,5.7675,5.7225,5.7325,1042441
2020-11-16,5.85,5.8725,5.8425,5.8525,1003082
2020-11-17,5.8325,5.8475,5.8,5.84,1882066
2020-11-18,5.8325,5.845,5.7975,5.81,1925254
2020-11-19,5.83,5.8525,5.785,5.84,612398
2020-11-20,5.8625,5.89,5.85,5.89,361211
2020-11-23,5.94,5.9575,5.88,5.8875,2190517
2020-11-24,5.8975,5.91,5.855,5.89,439644
2020-11-25,5.825,5.825,5.795,5.82,473237
2020-11-26,5.8325,5.835,5.8125,5.82875,180026
2020-11-27,5.8775,5.9175,5.8725,5.8925,365432
2020-11-30,5.8425,5.875,5.7925,5.815,14343268
2020-12-01,5.9225,5.96,5.92,5.96,661924
2020-12-02,5.97,5.985,5.955,5.985,631798
2020-12-03,5.9725,6.005,5.9525,6,432128
2020-12-04,6.0225,6.0325,6,6.02,455284
2020-12-07,5.9975,6.01,5.96,6.0075,343199
2020-12-08,6.04,6.04,5.965,5.99,583912
2020-12-09,5.935,5.94,5.8975,5.90375,351572
2020-12-10,5.915,5.94,5.9025,5.925,741643
2020-12-11,5.875,5.875,5.8275,5.85,1394596
2020-12-14,5.9525,5.955,5.91,5.915,1753133
2020-12-15,5.9375,5.965,5.9325,5.96,673138
2020-12-16,5.96,5.99,5.955,5.96875,941574
2020-12-17,6.045,6.05,6.0125,6.01875,376327
2020-12-18,5.98,6.005,5.98,5.9975,482069
2020-12-21,6.045,6.06,5.96,6.03,1754026
2020-12-22,5.995,6.0075,5.9725,6.0025,641573
2020-12-23,6.0575,6.0575,6.0175,6.045,209287
2020-12-24,6.0375,6.0375,6.0125,6.015,198696
2020-12-29,6.0825,6.095,6.07,6.08,1110437
2020-12-30,6.1675,6.19,6.15,6.18,378586
2020-12-31,6.31,6.31,6.265,6.285,43151
2021-01-04,6.46,6.475,6.4175,6.4325,674225
2021-01-05,6.5325,6.585,6.52,6.555,637557
2021-01-06,6.65,6.65,6.6,6.615,352401
2021-01-07,6.7475,6.75,6.6825,6.71625,1284026
2021-01-08,6.655,6.6825,6.6325,6.6825,620683
2021-01-11,6.5775,6.6075,6.56,6.58,769885
2021-01-12,6.7775,6.81,6.76,6.805,493210
2021-01-13,6.75,6.75,6.7,6.7225,260709
2021-01-14,6.6325,6.6575,6.61,6.6525,717545
2021-01-15,6.59,6.59,6.5375,6.5475,737854
2021-01-18,6.635,6.6425,6.605,6.635,663678
2021-01-19,6.55,6.57,6.5425,6.555,975003
2021-01-20,6.645,6.65,6.605,6.64,1544763
2021-01-21,6.7575,6.7575,6.7175,6.735,980675
2021-01-22,6.7425,6.7425,6.69,6.705,920204
2021-01-25,6.8,6.8,6.75,6.7575,655529
2021-01-26,6.68,6.72,6.6625,6.705,1506484
2021-01-27,6.685,6.685,6.59,6.6125,1987169
2021-01-28,6.4475,6.55,6.43,6.55,1273490
2021-01-29,6.475,6.52,6.45,6.4875,595242
2021-02-01,6.5575,6.565,6.5175,6.52875,1682053
2021-02-02,6.6575,6.6725,6.6425,6.6625,498105
2021-02-03,6.695,6.695,6.6625,6.685,473719
2021-02-04,6.6625,6.6625,6.63,6.6425,2703922
2021-02-05,6.66,6.6925,6.6475,6.6925,2193212
2021-02-08,6.78,6.8375,6.775,6.8225,451285
2021-02-09,6.9625,7,6.9425,6.9975,624946
2021-02-10,7.125,7.1425,7.06,7.0875,1066094
2021-02-11,7.135,7.17,7.1325,7.17,571210
2021-02-12,7.155,7.185,7.115,7.1775,433905
2021-02-15,7.21,7.235,7.2,7.235,248038
2021-02-16,7.2375,7.2625,7.215,7.2275,826886
2021-02-17,7.24,7.2575,7.205,7.2325,626404
2021-02-18,7.0675,7.0675,6.9825,7.005,1165188
2021-02-19,7.0325,7.095,7.0325,7.08,723550
2021-02-22,6.805,6.8125,6.7575,6.785,485171
2021-02-23,6.7875,6.7875,6.6625,6.74,656657
2021-02-24,6.58,6.645,6.5625,6.6425,389342
2021-02-25,6.59,6.6425,6.5725,6.57875,656621
2021-02-26,6.4075,6.4625,6.3825,6.44,450150
2021-03-01,6.5375,6.6,6.52,6.5875,492856
2021-03-02,6.455,6.4975,6.44,6.4775,699086
2021-03-03,6.5875,6.6075,6.4775,6.4925,2284838
2021-03-04,6.3375,6.375,6.3075,6.375,1634641
2021-03-05,6.29,6.305,6.2275,6.235,452876
2021-03-08,6.0025,6.045,5.9625,6.0225,424200
2021-03-09,5.9125,6.07,5.9125,6.055,771332
2021-03-10,5.9925,6.03,5.96,5.995,896369
2021-03-11,6.1325,6.2075,6.1325,6.19,267973
2021-03-12,6.1125,6.12,6.075,6.115,446343
2021-03-15,6.0225,6.0575,6.02,6.0425,331354
2021-03-16,6.065,6.0975,6.055,6.08625,588813
2021-03-17,6.115,6.1175,6.05,6.0625,1474926
2021-03-18,6.1175,6.12,6.08,6.11125,196322
2021-03-19,6.0075,6.0375,5.975,6.0225,667574
2021-03-22,6.055,6.0675,6.0275,6.06,276027
2021-03-23,5.985,6.0125,5.98,6.005,112134
2021-03-24,5.8675,5.9225,5.8675,5.91375,285073
2021-03-25,5.88,5.8875,5.835,5.8775,599536
2021-03-26,6.0075,6.01,5.985,6.0075,602717
2021-03-29,6.01,6.0225,5.995,6.0075,2408371
2021-03-30,6.05,6.0575,6.0025,6.0325,984487
2021-03-31,6.0175,6.06,6,6.0425,970440
2021-04-01,6.1075,6.1325,6.08,6.12,305127
2021-04-06,6.175,6.185,6.115,6.175,609717
2021-04-07,6.11,6.1225,6.075,6.095,224032
2021-04-08,6.1275,6.145,6.1,6.1075,319041
2021-04-09,6.035,6.0525,6.02,6.035,106010
2021-04-12,5.945,5.97,5.93,5.9375,285196
2021-04-13,5.9375,5.9675,5.915,5.96,209844
2021-04-14,5.9925,6.02,5.99,6.005,819734
2021-04-15,5.9675,6.02,5.9575,6.01,161758
2021-04-16,5.9925,6.03,5.9925,6.02,1367516
2021-04-19,6.1425,6.155,6.105,6.115,322919
2021-04-20,6.175,6.175,6.1075,6.1125,283378
2021-04-21,6.19,6.2125,6.175,6.2025,317790
2021-04-22,6.195,6.21,6.185,6.195,81450
2021-04-23,6.255,6.2875,6.2375,6.285,299971
2021-04-26,6.1825,6.1975,6.155,6.18,166136
2021-04-27,6.21,6.225,6.19,6.2125,432095
2021-04-28,6.265,6.2825,6.2425,6.2725,150382
2021-04-29,6.3275,6.3275,6.2675,6.295,443877
2021-04-30,6.2825,6.285,6.255,6.26,323885
2021-05-04,6.2275,6.2375,6.165,6.185,522049
2021-05-05,6.2025,6.2325,6.1875,6.215,771456
2021-05-06,6.1825,6.21,6.18,6.21,89319
2021-05-07,6.125,6.19,6.1075,6.17875,502582
2021-05-10,6.16,6.18,6.12,6.13,315151
2021-05-11,6.1625,6.1625,6.11,6.1575,352478
2021-05-12,6.2,6.2375,6.15,6.15,160458
2021-05-13,6.125,6.16,6.095,6.1475,286306
2021-05-14,6.2725,6.3175,6.26,6.31,197340
2021-05-17,6.37,6.3925,6.35,6.3825,154453
2021-05-18,6.41,6.415,6.3625,6.38375,453450
2021-05-19,6.3625,6.38,6.34,6.3575,137070
2021-05-20,6.395,6.44,6.3675,6.4225,2751919
2021-05-21,6.345,6.36,6.3325,6.3325,260813
2021-05-24,6.3325,6.41,6.3325,6.405,129358
2021-05-25,6.61,6.655,6.5925,6.6175,471575
2021-05-26,6.6025,6.635,6.5925,6.625,477843
2021-05-27,6.6525,6.68,6.6425,6.66,319690
2021-05-28,6.7225,6.7225,6.6375,6.6775,131212
2021-06-01,6.695,6.695,6.665,6.6825,831700
2021-06-02,6.61,6.6325,6.5925,6.63,204022
2021-06-03,6.5725,6.575,6.5375,6.5575,473115
2021-06-04,6.59,6.6525,6.585,6.645,916105
2021-06-07,6.6025,6.6325,6.5975,6.61,484221
2021-06-08,6.575,6.575,6.525,6.5425,219933
2021-06-09,6.5725,6.575,6.55,6.5625,254518
2021-06-10,6.6325,6.64,6.59,6.625,927154
2021-06-11,6.5725,6.58,6.52,6.53,1263605
2021-06-14,6.53,6.5375,6.5025,6.5275,143735
2021-06-15,6.485,6.51,6.4575,6.4625,679159
2021-06-16,6.3775,6.3825,6.3525,6.37,546889
2021-06-17,6.3775,6.3775,6.345,6.3625,327487
2021-06-18,6.355,6.3725,6.31,6.3275,1242331
2021-06-21,6.3475,6.37,6.3325,6.3625,77059
2021-06-22,6.3925,6.4025,6.3575,6.375,634489
2021-06-23,6.4175,6.43,6.395,6.4075,450931
2021-06-24,6.45,6.4625,6.4275,6.4525,177737
2021-06-25,6.5375,6.57,6.5275,6.545,648910
2021-06-28,6.58,6.5875,6.55,6.575,1003923
2021-06-29,6.5125,6.525,6.5025,6.515,787729
2021-06-30,6.55,6.5775,6.53,6.5675,757395
2021-07-01,6.4825,6.53,6.47,6.48625,207927
2021-07-02,6.41,6.41,6.34,6.36375,626893
2021-07-05,6.3875,6.4125,6.375,6.3925,892362
2021-07-06,6.395,6.395,6.32,6.32,426030
2021-07-07,6.4375,6.4975,6.4375,6.465,531966
2021-07-08,6.395,6.395,6.31,6.3325,795451
2021-07-09,6.3525,6.4225,6.3375,6.41,983477
2021-07-12,6.445,6.48,6.445,6.48,175583
2021-07-13,6.4925,6.5025,6.4525,6.4975,808120
2021-07-14,6.435,6.465,6.4075,6.4225,258236
2021-07-15,6.5125,6.53,6.4925,6.5075,347539
2021-07-16,6.4475,6.45,6.4025,6.4125,351109
2021-07-19,6.425,6.425,6.3675,6.37875,152799
2021-07-20,6.4225,6.45,6.4075,6.4325,563284
2021-07-21,6.4975,6.5225,6.4875,6.52,297817
2021-07-22,6.5225,6.5275,6.4875,6.495,88920
2021-07-23,6.445,6.445,6.3925,6.4025,345073
2021-07-26,6.2125,6.2125,6.13,6.1975,1701465
2021-07-27,5.9825,5.9825,5.8225,5.8675,2074049
2021-07-28,5.9975,6.17,5.9825,6.145,1609671
2021-07-29,6.135,6.3275,6.125,6.165,1097911
2021-07-30,6.1075,6.1575,6.1075,6.14,630992
2021-08-02,6.2525,6.28,6.2475,6.25375,3567365
2021-08-03,6.27,6.275,6.22,6.2225,564852
2021-08-04,6.3325,6.3325,6.3025,6.3025,1013758
2021-08-05,6.2775,6.31,6.2775,6.305,413407
2021-08-06,6.27,6.2825,6.22,6.22,1755748
2021-08-09,6.3,6.3325,6.2975,6.3325,199265
2021-08-10,6.365,6.385,6.35,6.35,110999
2021-08-11,6.3525,6.4,6.34,6.38,94530
2021-08-12,6.325,6.34,6.2925,6.31,525386
2021-08-13,6.3,6.32,6.29,6.3175,275475
2021-08-16,6.2925,6.2975,6.2675,6.29,378368
2021-08-17,6.1375,6.155,6.105,6.115,786809
2021-08-18,6.12,6.205,6.12,6.17,859675
2021-08-19,6.14,6.1825,6.1275,6.17,1418324
2021-08-20,6.0175,6.0775,5.9925,6.065,682772
2021-08-23,6.1225,6.1725,6.1225,6.16,716315
2021-08-24,6.2275,6.3025,6.225,6.29,702860
2021-08-25,6.275,6.29,6.2625,6.28,1206943
2021-08-26,6.1525,6.19,6.1475,6.175,274721
2021-08-27,6.185,6.225,6.18,6.225,199859
2021-08-30,6.1793,6.225,6.1793,6.1793,186156
2021-08-31,6.19,6.22,6.165,6.18,405436
2021-09-01,6.2425,6.2725,6.215,6.2625,861015
2021-09-02,6.2575,6.2875,6.25,6.28,5221404
2021-09-03,6.2225,6.2775,6.205,6.25,175878
2021-09-06,6.345,6.3525,6.3275,6.34625,71465
2021-09-07,6.405,6.42,6.375,6.4075,300948
2021-09-08,6.36,6.3875,6.34,6.355,593380
2021-09-09,6.3775,6.4075,6.355,6.4,595260
2021-09-10,6.48,6.495,6.4425,6.4425,126924
2021-09-13,6.4125,6.445,6.4,6.44,153725
2021-09-14,6.3375,6.365,6.3375,6.3575,185467
2021-09-15,6.325,6.3325,6.2925,6.31,283288
2021-09-16,6.165,6.2425,6.165,6.2175,353499
2021-09-17,6.07,6.2775,6.07,6.2225,521267
2021-09-20,6.04,6.07,6.01,6.0575,1150440
2021-09-21,6.09,6.12,6.05,6.0675,1602443
2021-09-22,6.2,6.265,6.1925,6.265,3458578
2021-09-23,6.235,6.285,6.205,6.2175,732726
2021-09-24,6.25,6.26,6.21,6.2175,257136
2021-09-27,6.2875,6.2875,6.2475,6.2675,5900978
2021-09-28,6.285,6.285,6.2275,6.2425,508498
2021-09-29,6.2,6.205,6.1675,6.18125,112793
2021-09-30,6.2425,6.2925,6.225,6.2825,679073
2021-10-01,6.1325,6.22,6.1325,6.195,1532840
2021-10-04,6.125,6.16,6.0875,6.0975,383300
2021-10-05,6.08,6.145,6.08,6.145,1559808
2021-10-06,6.12,6.12,6.065,6.1075,920034
2021-10-07,6.205,6.28,6.2,6.275,3222696
2021-10-08,6.3125,6.35,6.31,6.335,333116
2021-10-11,6.3375,6.3375,6.2975,6.315,352891
2021-10-12,6.2425,6.26,6.22,6.245,255942
2021-10-13,6.3,6.395,6.3,6.38,559589
2021-10-14,6.32,6.3375,6.295,6.3025,774101
2021-10-15,6.375,6.38,6.3275,6.3475,1158282
2021-10-18,6.285,6.3275,6.285,6.3175,783902
2021-10-19,6.3925,6.44,6.38,6.44,153708
2021-10-20,6.3775,6.4075,6.3775,6.4,2178404
2021-10-21,6.375,6.39,6.3575,6.365,352060
2021-10-22,6.4175,6.4525,6.41,6.41,327534
2021-10-25,6.47,6.4775,6.4425,6.455,480838
2021-10-26,6.44,6.47,6.44,6.44,213383
2021-10-27,6.3975,6.3975,6.365,6.3725,353237
2021-10-28,6.3325,6.3475,6.32,6.335,430058
2021-10-29,6.39,6.39,6.355,6.3625,144615
2021-11-01,6.3625,6.395,6.35,6.3925,420216
2021-11-02,6.3275,6.3275,6.2975,6.31,910161
2021-11-03,6.3075,6.315,6.26,6.285,314793
2021-11-04,6.345,6.36,6.32,6.3275,397603
2021-11-05,6.3075,6.315,6.2875,6.3075,232438
2021-11-08,6.32,6.3625,6.3075,6.3625,301673
2021-11-09,6.35,6.36,6.3175,6.32,394709
2021-11-10,6.32,6.3325,6.305,6.325,405668
2021-11-11,6.3825,6.4125,6.36,6.4125,250686
2021-11-12,6.3925,6.4175,6.3775,6.4175,854914
2021-11-15,6.3775,6.385,6.345,6.37625,419940
2021-11-16,6.3725,6.3725,6.3075,6.335,357362
2021-11-17,6.36,6.38,6.35,6.36,760069
2021-11-18,6.3375,6.3375,6.265,6.3,535880
2021-11-19,6.385,6.3875,6.34,6.37,376239
2021-11-22,6.43,6.445,6.4175,6.43,389061
2021-11-23,6.4375,6.4375,6.3925,6.405,216235
2021-11-24,6.41,6.4225,6.3875,6.4075,84878
2021-11-25,6.4075,6.4175,6.39,6.39,383277
2021-11-26,6.34,6.3675,6.325,6.33,227448
2021-11-29,6.3925,6.3925,6.33,6.34,372432
2021-11-30,6.3975,6.4,6.3325,6.365,208539
2021-12-01,6.355,6.4075,6.3425,6.4075,824514
2021-12-02,6.3825,6.4175,6.365,6.395,1156967
2021-12-03,6.4575,6.49,6.405,6.4175,898376
2021-12-06,6.4275,6.485,6.4125,6.4725,1259290
2021-12-07,6.4475,6.4625,6.4325,6.46,1465762
2021-12-08,6.5725,6.6175,6.555,6.6125,1138451
2021-12-09,6.655,6.66,6.5725,6.6125,899716
2021-12-10,6.59,6.615,6.5775,6.615,144201
2021-12-13,6.64,6.6525,6.5825,6.605,267018
2021-12-14,6.5825,6.5925,6.55,6.5625,131802
2021-12-15,6.545,6.5475,6.505,6.51,1233682
2021-12-16,6.6075,6.61,6.5775,6.585,1915683
2021-12-17,6.46,6.47,6.415,6.4675,220975
2021-12-20,6.3725,6.3975,6.3575,6.3875,230603
2021-12-21,6.42,6.4425,6.4,6.4325,472344
2021-12-22,6.44,6.4675,6.42,6.4675,250335
2021-12-23,6.4975,6.515,6.4675,6.5,255108
2021-12-24,6.495,6.495,6.4525,6.485,366382
2021-12-29,6.3775,6.4225,6.3675,6.3875,149692
2021-12-30,6.4675,6.475,6.42,6.4675,302506
2021-12-31,6.435,6.5,6.435,6.4925,400703
2022-01-04,6.4375,6.44,6.41,6.4225,626119
2022-01-05,6.3625,6.3825,6.325,6.37,362885
2022-01-06,6.3025,6.3025,6.2775,6.3,299841
2022-01-07,6.2675,6.275,6.2475,6.2675,916125
2022-01-10,6.2825,6.3,6.2625,6.2775,475760
2022-01-11,6.25,6.26,6.215,6.2475,289654
2022-01-12,6.32,6.345,6.3,6.345,487506
2022-01-13,6.1925,6.225,6.1875,6.21,885968
2022-01-14,6.19,6.195,6.1675,6.1725,223050
2022-01-17,6.24,6.2525,6.23,6.2425,135433
2022-01-18,6.265,6.3025,6.25,6.3,165521
2022-01-19,6.2475,6.3025,6.2275,6.27,278457
2022-01-20,6.2525,6.34,6.2525,6.325,596040
2022-01-21,6.2225,6.2575,6.2225,6.2425,419647
2022-01-24,6.2475,6.255,6.17,6.19,538774
2022-01-25,6.105,6.105,6.0625,6.0975,501361
2022-01-26,6.1225,6.1825,6.1225,6.1625,1300337
2022-01-27,5.9925,6.035,5.955,6.0225,189703
2022-01-28,5.885,5.915,5.8475,5.915,2325088
2022-01-31,5.8825,5.935,5.8825,5.915,569079
2022-02-01,5.9775,5.9825,5.95,5.9575,829322
2022-02-02,6.015,6.0275,5.9775,5.9775,4259634
2022-02-03,5.9775,5.9975,5.955,5.975,371204
2022-02-04,5.985,6.0125,5.9575,5.985,835578
2022-02-07,6.0075,6.0125,5.985,5.995,291319
2022-02-08,5.9575,6.005,5.95,5.985,215727
2022-02-09,6.0375,6.0825,6.0375,6.08,1895799
2022-02-10,6.03,6.075,6.0175,6.055,828045
2022-02-11,5.9775,6,5.9625,5.98,157114
2022-02-14,5.9,5.935,5.8875,5.9225,443479
2022-02-15,6,6.045,6,6.04,543149
2022-02-16,6.0475,6.0575,6.0175,6.035,194036
2022-02-17,6.0475,6.07,6.04,6.055,400535
2022-02-18,6.1025,6.1025,6.07,6.07,226861
2022-02-21,6.07,6.0875,6.0525,6.07,152287
2022-02-22,6.01,6.0425,6,6.0275,836761
2022-02-23,6.065,6.1025,6.0575,6.07,177836
2022-02-24,5.92,5.98,5.885,5.9025,580401
2022-02-25,6,6.055,6,6.0525,223883
2022-02-28,6.0525,6.11,6.025,6.0925,335254
2022-03-01,6.0625,6.1025,6.0425,6.0625,607694
2022-03-02,6.0425,6.0675,6.01,6.0625,249482
2022-03-03,6.0275,6.0275,5.9675,5.975,147073
2022-03-04,5.925,5.9275,5.87,5.88625,230249
2022-03-07,5.74,5.7775,5.7,5.7075,699429
2022-03-08,5.5775,5.63,5.5625,5.58,562673
2022-03-09,5.5325,5.6075,5.5225,5.6075,1205356
2022-03-10,5.63,5.6525,5.5875,5.5925,745101
2022-03-11,5.6925,5.6925,5.5775,5.5875,298611
2022-03-14,5.425,5.4325,5.3475,5.385,507016
2022-03-15,5.1475,5.23,5.08,5.185,1663507
2022-03-16,5.51,5.7,5.5,5.6725,2540953
2022-03-17,5.545,5.56,5.49,5.5275,181525
2022-03-18,5.555,5.625,5.5075,5.625,295169
2022-03-21,5.5725,5.5975,5.53,5.56,1452139
2022-03-22,5.5675,5.59,5.535,5.5675,1345676
2022-03-23,5.54,5.5675,5.515,5.56,384300
2022-03-24,5.515,5.5525,5.5075,5.53,334180
2022-03-25,5.455,5.455,5.4225,5.445,969807
2022-03-28,5.4,5.415,5.375,5.39,198309
2022-03-29,5.36,5.43,5.36,5.41,223160
2022-03-30,5.5175,5.56,5.5175,5.5475,387734
2022-03-31,5.51,5.525,5.485,5.4875,314680
2022-04-01,5.565,5.6125,5.55,5.5625,1023367
2022-04-04,5.555,5.5875,5.525,5.585,650943
2022-04-05,5.575,5.6075,5.545,5.5525,298568
2022-04-06,5.5225,5.5275,5.495,5.5025,119476
2022-04-07,5.4825,5.4825,5.44,5.44,226865
2022-04-08,5.5025,5.505,5.465,5.4775,136429
2022-04-11,5.3225,5.3375,5.2925,5.325,705444
2022-04-12,5.41,5.425,5.38,5.4175,336854
2022-04-13,5.36,5.385,5.34,5.385,190054
2022-04-14,5.4,5.43,5.39,5.405,151180
2022-04-19,5.3675,5.3675,5.29,5.3175,543889
2022-04-20,5.235,5.245,5.205,5.2125,230056
2022-04-21,5.0975,5.105,5.07,5.075,136444
2022-04-22,5.0975,5.0975,5.02,5.04,1727084
2022-04-25,4.747,4.766,4.691,4.731,843563
2022-04-26,4.737,4.737,4.673,4.68,483693
2022-04-27,4.846,4.876,4.83,4.865,920431
2022-04-28,4.846,4.872,4.804,4.818,1212638
2022-04-29,4.99,5.01,4.944,4.956,838194
2022-05-03,4.928,4.954,4.922,4.95,1950222
2022-05-04,4.918,4.927,4.904,4.9085,684366
2022-05-05,4.964,4.979,4.84,4.855,785330
2022-05-06,4.788,4.83,4.768,4.801,902916
2022-05-09,4.705,4.741,4.688,4.6965,407279
2022-05-10,4.781,4.8,4.748,4.755,651152
2022-05-11,4.874,4.898,4.847,4.896,1082741
2022-05-12,4.81,4.842,4.772,4.83,604012
2022-05-13,4.864,4.881,4.837,4.869,254957
2022-05-16,4.832,4.851,4.81,4.841,465770
2022-05-17,4.928,4.96,4.908,4.917,551930
2022-05-18,4.894,4.912,4.868,4.87,2548657
2022-05-19,4.888,4.973,4.881,4.962,631335
2022-05-20,5.09,5.0925,5.0375,5.0525,204971
2022-05-23,5.0625,5.085,5.0425,5.08,359452
2022-05-24,4.928,4.951,4.916,4.923,744897
2022-05-25,4.945,4.957,4.914,4.933,544800
2022-05-26,4.91,4.96,4.91,4.941,284429
2022-05-27,4.94,4.983,4.918,4.974,565632
2022-05-30,5.04,5.0525,5.0225,5.0425,261797
2022-05-31,5.1275,5.135,5.1,5.1125,457433
2022-06-01,5.1125,5.1425,5.075,5.075,1076205
2022-06-06,5.255,5.2875,5.245,5.2525,361461
2022-06-07,5.27,5.29,5.2475,5.29,753985
2022-06-08,5.3,5.3125,5.275,5.3075,323600
2022-06-09,5.25,5.2925,5.215,5.215,1210937
2022-06-10,5.33,5.33,5.2375,5.2525,193895
2022-06-13,5.2075,5.2175,5.145,5.16,372262
2022-06-14,5.2625,5.265,5.2025,5.26,1294685
2022-06-15,5.3475,5.3775,5.3275,5.37125,903064
2022-06-16,5.335,5.335,5.27,5.295,854036
2022-06-17,5.395,5.4325,5.3775,5.3975,2134276
2022-06-20,5.45,5.46,5.44,5.4525,1060507
2022-06-21,5.405,5.455,5.405,5.4525,2778589
2022-06-22,5.34,5.385,5.3275,5.3825,797529
2022-06-23,5.45,5.4825,5.4325,5.4675,715054
2022-06-24,5.5,5.5625,5.495,5.5525,12156683
2022-06-27,5.59,5.6075,5.58,5.595,2315654
2022-06-28,5.6525,5.6575,5.615,5.615,2777597
2022-06-29,5.54,5.5775,5.5275,5.5425,1761944
2022-06-30,5.6125,5.6525,5.605,5.6375,604732
2022-07-01,5.6,5.6525,5.595,5.635,1906446
2022-07-04,5.6675,5.675,5.635,5.6575,1799962
2022-07-05,5.66,5.66,5.575,5.5875,685340
2022-07-06,5.5625,5.575,5.5275,5.54,1788039
2022-07-07,5.5725,5.6375,5.55,5.6275,3199426
2022-07-08,5.55,5.6125,5.55,5.595,5400181
2022-07-11,5.4675,5.48,5.44,5.4575,644402
2022-07-12,5.3875,5.41,5.365,5.3975,1108408
2022-07-13,5.4,5.42,5.355,5.405,3733951
2022-07-14,5.41,5.41,5.335,5.38,423708
2022-07-15,5.32,5.3225,5.28,5.3025,4186291
2022-07-18,5.4025,5.425,5.3875,5.4025,215621
2022-07-19,5.36,5.41,5.36,5.405,1185488
2022-07-20,5.4,5.4,5.38,5.3875,63824
2022-07-21,5.3325,5.3525,5.3175,5.33,310475
2022-07-22,5.3325,5.3425,5.3125,5.3125,108120
2022-07-25,5.285,5.32,5.285,5.3075,165857
2022-07-26,5.35,5.3575,5.325,5.325,759405
2022-07-27,5.325,5.3475,5.315,5.3325,57875
2022-07-28,5.34,5.34,5.305,5.325,48062
2022-07-29,5.27,5.28,5.2075,5.2325,8001766
2022-08-01,5.2625,5.2775,5.22,5.23,57322
2022-08-02,5.1725,5.1725,5.1275,5.16125,29669
2022-08-03,5.1,5.125,5.1,5.125,204079
2022-08-04,5.1325,5.17,5.1325,5.1625,441665
2022-08-05,5.215,5.225,5.20125,5.20125,399983
2022-08-08,5.225,5.2375,5.21,5.23125,437204
2022-08-09,5.23,5.245,5.225,5.24,588334
2022-08-10,5.1775,5.245,5.175,5.245,854583
2022-08-11,5.3125,5.3325,5.295,5.32125,595559
2022-08-12,5.305,5.3075,5.27,5.2975,892502
2022-08-15,5.2675,5.28,5.255,5.27,251898
2022-08-16,5.2325,5.265,5.2325,5.2575,1005027
2022-08-17,5.2875,5.3,5.2725,5.2825,2227739
2022-08-18,5.245,5.26,5.2375,5.255,113129
2022-08-19,5.2025,5.2025,5.155,5.1675,200664
2022-08-22,5.22,5.22,5.1825,5.19,132122
2022-08-23,5.175,5.23,5.175,5.22,890662
2022-08-24,5.1,5.11625,5.0775,5.11625,231524
2022-08-25,5.135,5.1725,5.135,5.1575,94225
2022-08-26,5.125,5.16,5.1,5.115,81322
2022-08-30,5.055,5.065,4.997,5.00875,737108
2022-08-31,5.0275,5.055,5.015,5.015,1240610
2022-09-01,5.0175,5.0175,4.98,4.991,376049
2022-09-02,4.956,4.97,4.949,4.965,1881581
2022-09-05,4.95,4.95,4.922,4.936,855773
2022-09-06,4.971,4.979,4.936,4.9515,92115
2022-09-07,4.988,4.99,4.958,4.974,1097469
2022-09-08,4.98,4.98,4.959,4.978,82218
2022-09-09,5.0525,5.0725,5.0525,5.0525,81211
2022-09-12,5.0225,5.0675,5.0225,5.0675,37938
2022-09-13,5.09,5.09,5.0025,5.005,2919994
2022-09-14,5.0025,5.005,4.982,4.99625,355940
2022-09-15,4.992,4.992,4.881,4.895,1042146
2022-09-16,4.777,4.783,4.751,4.774,750778
2022-09-20,4.776,4.791,4.758,4.7655,914357
2022-09-21,4.717,4.75,4.7,4.73,421688
2022-09-22,4.667,4.7,4.655,4.675,1002669
2022-09-23,4.632,4.635,4.592,4.5945,168010
2022-09-26,4.594,4.608,4.577,4.602,954891
2022-09-27,4.637,4.65,4.63,4.631,171352
2022-09-28,4.557,4.582,4.518,4.576,517532
2022-09-29,4.574,4.616,4.537,4.598,651232
2022-09-30,4.585,4.609,4.561,4.571,497648
2022-10-03,4.514,4.574,4.514,4.57,380023
2022-10-04,4.633,4.73,4.633,4.73,270771
2022-10-05,4.834,4.834,4.728,4.736,295073
2022-10-06,4.854,4.854,4.725,4.733,107036
2022-10-07,4.672,4.705,4.643,4.647,286286
2022-10-10,4.482,4.482,4.438,4.4425,171363
2022-10-11,4.432,4.463,4.429,4.458,264852
2022-10-12,4.501,4.507,4.468,4.473,2878176
2022-10-13,4.471,4.498,4.4,4.498,325503
2022-10-14,4.575,4.582,4.538,4.546,462984
2022-10-17,4.555,4.618,4.555,4.6175,94370
2022-10-18,4.597,4.597,4.54,4.545,618425
2022-10-19,4.501,4.501,4.441,4.441,210254
2022-10-20,4.448,4.506,4.448,4.505,521431
2022-10-21,4.442,4.461,4.413,4.461,171728
2022-10-24,4.342,4.342,4.244,4.2705,441892
2022-10-25,4.279,4.3,4.24,4.291,2409158
2022-10-26,4.34,4.43,4.339,4.421,1120204
2022-10-27,4.31,4.329,4.286,4.318,743056
2022-10-28,4.208,4.224,4.188,4.196,82139
2022-10-31,4.134,4.135,4.105,4.122,1111988
2022-11-01,4.273,4.291,4.243,4.243,731323
2022-11-02,4.345,4.361,4.285,4.298,772585
2022-11-03,4.265,4.321,4.261,4.31,543470
2022-11-04,4.463,4.578,4.457,4.552,232826
2022-11-07,4.495,4.541,4.494,4.517,459014
2022-11-08,4.47,4.505,4.452,4.505,451303
2022-11-09,4.455,4.455,4.403,4.41,339064
2022-11-10,4.399,4.551,4.381,4.54,481430
2022-11-11,4.636,4.689,4.604,4.663,1659295
2022-11-14,4.678,4.678,4.627,4.6445,562050
2022-11-15,4.76,4.783,4.738,4.767,270324
2022-11-16,4.71,4.71,4.65,4.655,183010
2022-11-17,4.645,4.645,4.56,4.602,330606
2022-11-18,4.62,4.63,4.606,4.619,778266
2022-11-21,4.565,4.565,4.537,4.541,996930
2022-11-22,4.561,4.584,4.56,4.569,517137
2022-11-23,4.545,4.574,4.545,4.555,271222
2022-11-24,4.54,4.556,4.535,4.54,285676
2022-11-25,4.527,4.546,4.506,4.518,101073
2022-11-28,4.477,4.504,4.45,4.4895,208503
2022-11-29,4.615,4.66,4.613,4.657,211513
2022-11-30,4.69,4.75,4.662,4.729,247296
2022-12-01,4.71,4.775,4.71,4.734,241336
2022-12-02,4.732,4.786,4.672,4.786,662493
2022-12-05,4.869,4.874,4.824,4.828,1675348
2022-12-06,4.879,4.879,4.85,4.879,447317
2022-12-07,4.827,4.868,4.815,4.8445,399625
2022-12-08,4.89,4.898,4.871,4.883,979204
2022-12-09,4.924,4.924,4.897,4.912,3853857
2022-12-12,4.847,4.861,4.819,4.819,566626
2022-12-13,4.833,4.896,4.796,4.869,2026656
2022-12-14,4.851,4.868,4.846,4.866,2249518
2022-12-15,4.843,4.881,4.806,4.82,980670
2022-12-16,4.812,4.833,4.801,4.828,627530
2022-12-19,4.79,4.79,4.729,4.744,328389
2022-12-20,4.692,4.709,4.679,4.695,238726
2022-12-21,4.702,4.709,4.675,4.684,778898
2022-12-22,4.68,4.684,4.632,4.644,406064
2022-12-23,4.657,4.663,4.642,4.663,795457
2022-12-27,4.7517,4.7517,4.642,4.7517,155046
2022-12-28,4.741,4.768,4.701,4.711,228568
2022-12-29,4.728,4.757,4.707,4.748,7802173
2022-12-30,4.762,4.8,4.759,4.792,410281
2023-01-03,4.806,4.84,4.795,4.82,182460
2023-01-04,4.842,4.8565,4.823,4.8565,464554
2023-01-05,4.927,4.94,4.913,4.921,412600
2023-01-06,4.974,5.0175,4.951,5,1494500
2023-01-09,5.05,5.09,5.035,5.0825,583880
2023-01-10,5.05,5.075,5.0475,5.06,5941933
2023-01-11,5.0575,5.0825,5.0475,5.0825,591870
2023-01-12,5.0775,5.12,5.07,5.105,954909
2023-01-13,5.18,5.185,5.1475,5.1825,1950728
2023-01-16,5.25,5.25,5.2175,5.2325,1025986
2023-01-17,5.1975,5.215,5.1875,5.21,3398161
2023-01-18,5.195,5.235,5.195,5.2025,5841737
2023-01-19,5.2,5.22,5.18,5.2175,3181811
2023-01-20,5.25,5.265,5.2275,5.26,2049873
2023-01-23,5.3325,5.3325,5.3075,5.3175,1126144
2023-01-24,5.3225,5.3225,5.285,5.3075,439133
2023-01-25,5.3325,5.335,5.2975,5.3075,313299
2023-01-26,5.3925,5.4075,5.375,5.39,1422063
2023-01-27,5.42,5.42,5.365,5.3775,866528
2023-01-30,5.27,5.32,5.26,5.3075,850287
2023-01-31,5.25,5.2675,5.225,5.26,2269843
2023-02-01,5.285,5.3225,5.275,5.2975,1051568
2023-02-02,5.2925,5.3,5.2425,5.25,936667
2023-02-03,5.2175,5.24,5.1525,5.16,9836627
2023-02-06,5.1175,5.12,5.075,5.105,4326786
2023-02-07,5.1425,5.1425,5.1075,5.1275,936906
2023-02-08,5.1225,5.1225,5.0725,5.0725,133153
2023-02-09,5.17,5.205,5.17,5.1775,1700051
2023-02-10,5.14,5.15,5.1025,5.1175,1511431
2023-02-13,5.165,5.1875,5.165,5.18,171919
2023-02-14,5.175,5.21,5.14,5.1575,135866
2023-02-15,5.1275,5.145,5.115,5.1225,1189670
2023-02-16,5.0725,5.0775,5.0375,5.065,1338954
2023-02-17,4.993,4.993,4.963,4.976,668628
2023-02-20,5.125,5.1375,5.115,5.1375,282886
2023-02-21,5.1175,5.12,5.0975,5.1125,2447754
2023-02-22,5.0725,5.0925,5.0575,5.0725,1857257
2023-02-23,5.075,5.0775,5.0475,5.0475,80438
2023-02-24,4.984,4.984,4.9,4.907,1654440
2023-02-27,4.949,4.976,4.937,4.96,319117
2023-02-28,4.969,4.998,4.956,4.987,3239939
2023-03-01,5.0925,5.1175,5.085,5.0925,2079174
2023-03-02,5.06,5.085,5.0425,5.0825,1085012
2023-03-03,5.0725,5.09,5.065,5.0875,1343739
2023-03-06,5.0475,5.05,5.025,5.0425,180779
2023-03-07,4.98,4.98,4.899,4.907,5078814
2023-03-08,4.896,4.943,4.896,4.9275,1809236
2023-03-09,4.892,4.898,4.864,4.864,1222779
2023-03-10,4.833,4.901,4.833,4.893,945708
2023-03-13,4.912,4.967,4.895,4.9475,802631
2023-03-14,4.917,4.948,4.902,4.938,1269041
2023-03-15,4.905,4.905,4.838,4.838,1180717
2023-03-16,4.841,4.859,4.83,4.855,332572
2023-03-17,4.883,4.883,4.832,4.85,593152
2023-03-20,4.845,4.876,4.845,4.863,1124265
2023-03-21,4.91,4.923,4.888,4.895,554858
2023-03-22,4.905,4.93,4.894,4.913,78318
2023-03-23,5.0075,5.025,4.985,5.0125,717590
2023-03-24,4.952,4.959,4.921,4.95,536517
2023-03-27,4.925,4.933,4.906,4.913,1457977
2023-03-28,4.932,4.947,4.913,4.947,1714679
2023-03-29,4.907,4.932,4.907,4.929,1282091
2023-03-30,4.958,4.987,4.958,4.981,948804
2023-03-31,4.991,5,4.975,4.984,1725673
2023-04-03,5.005,5.025,4.995,5.015,1897067
2023-04-04,5.01,5.04,5.0075,5.0275,197662
2023-04-05,5.06,5.07,5.01,5.015,1091132
2023-04-06,5.0125,5.03,5,5.02,606655
2023-04-11,4.999,5.02,4.998,5.015,328801
2023-04-12,4.994,5.0075,4.971,4.971,937506
2023-04-13,4.985,5.015,4.979,4.999,1210797
2023-04-14,5.035,5.035,4.98,4.991,2685520
2023-04-17,5.075,5.0825,5.0425,5.0425,257839
2023-04-18,5.0875,5.095,5.0725,5.0725,1017223
2023-04-19,5.0275,5.0275,5.005,5.01875,456604
2023-04-20,4.998,5.0125,4.981,5.0125,1494136
2023-04-21,4.895,4.896,4.862,4.871,1413478
2023-04-24,4.806,4.844,4.804,4.816,1043384
2023-04-25,4.794,4.794,4.758,4.765,2085335
2023-04-26,4.81,4.81,4.784,4.798,1038749
2023-04-27,4.842,4.842,4.819,4.832,427570
2023-04-28,4.879,4.896,4.858,4.895,366435
2023-05-02,4.836,4.853,4.817,4.825,617987
2023-05-03,4.819,4.851,4.819,4.839,910594
2023-05-04,4.897,4.897,4.865,4.872,120481
2023-05-05,4.881,4.881,4.842,4.8685,46004
2023-05-09,4.869,4.879,4.857,4.878,497264
2023-05-10,4.827,4.842,4.82,4.827,468605
2023-05-11,4.821,4.834,4.8,4.802,123224
2023-05-12,4.754,4.758,4.71,4.71,604891
2023-05-15,4.811,4.831,4.804,4.824,3358435
2023-05-16,4.79,4.796,4.68,4.763,549722
2023-05-17,4.742,4.742,4.708,4.717,346478
2023-05-18,4.733,4.739,4.68,4.6845,959284
2023-05-19,4.682,4.72,4.682,4.702,323237
2023-05-22,4.722,4.731,4.706,4.706,124261
2023-05-23,4.648,4.653,4.631,4.643,168792
2023-05-24,4.592,4.6,4.554,4.564,1574483
2023-05-25,4.548,4.572,4.534,4.534,254115
2023-05-26,4.56,4.591,4.556,4.5795,1722353
2023-05-30,4.48,4.561,4.48,4.531,1342532
2023-05-31,4.478,4.498,4.47,4.47,827839
2023-06-01,4.476,4.53,4.467,4.524,3062388
2023-06-02,4.562,4.611,4.562,4.598,416531
2023-06-05,4.528,4.539,4.518,4.533,2173838
2023-06-06,4.473,4.502,4.47,4.501,1854109
2023-06-07,4.453,4.5,4.45,4.475,1063806
2023-06-08,4.464,4.505,4.464,4.502,520587
2023-06-09,4.513,4.513,4.485,4.502,920192
2023-06-12,4.502,4.518,4.5,4.506,743139
2023-06-13,4.519,4.538,4.517,4.518,72519
2023-06-14,4.524,4.567,4.518,4.567,2502012
2023-06-15,4.608,4.638,4.588,4.631,1529827
2023-06-16,4.664,4.685,4.645,4.647,2720933
2023-06-19,4.628,4.629,4.609,4.618,644724
2023-06-20,4.592,4.595,4.555,4.555,263557
2023-06-21,4.511,4.52,4.496,4.509,391849
2023-06-22,4.498,4.504,4.484,4.485,226981
2023-06-23,4.446,4.455,4.431,4.4355,190982
2023-06-26,4.43,4.43,4.403,4.404,262175
2023-06-27,4.479,4.481,4.461,4.472,494961
2023-06-28,4.462,4.462,4.426,4.436,507350
2023-06-29,4.424,4.439,4.413,4.427,3279572
2023-06-30,4.461,4.479,4.441,4.46,335445
2023-07-03,4.51,4.529,4.507,4.51,994090
2023-07-04,4.555,4.563,4.546,4.5505,112771
2023-07-05,4.5,4.503,4.488,4.498,1840163
2023-07-06,4.473,4.483,4.431,4.438,746240
2023-07-07,4.457,4.496,4.448,4.4895,563820
2023-07-10,4.488,4.515,4.485,4.513,223279
2023-07-11,4.543,4.543,4.519,4.5245,38153
2023-07-12,4.515,4.561,4.513,4.558,640579
2023-07-13,4.601,4.624,4.59,4.623,985903
2023-07-14,4.62,4.62,4.59,4.602,82125
2023-07-17,4.55,4.568,4.543,4.558,2379155
2023-07-18,4.559,4.56,4.531,4.532,888773
2023-07-19,4.527,4.527,4.5,4.517,4019382
2023-07-20,4.505,4.529,4.498,4.504,239241
2023-07-21,4.525,4.525,4.499,4.499,96388
2023-07-24,4.496,4.563,4.48,4.558,676378
2023-07-25,4.644,4.675,4.643,4.649,408042
2023-07-26,4.638,4.657,4.622,4.647,3482179
2023-07-27,4.639,4.647,4.58,4.605,1144502
2023-07-28,4.72,4.765,4.72,4.763,2219044
2023-07-31,4.752,4.756,4.734,4.747,551811
2023-08-01,4.723,4.727,4.683,4.683,1560692
2023-08-02,4.673,4.685,4.637,4.644,2424749
2023-08-03,4.689,4.753,4.683,4.753,498200
2023-08-04,4.734,4.746,4.711,4.732,170370
2023-08-07,4.69,4.69,4.649,4.6595,191841
2023-08-08,4.657,4.657,4.601,4.617,601740
2023-08-09,4.637,4.655,4.61,4.621,479499
2023-08-10,4.646,4.67,4.64,4.645,1547231
2023-08-11,4.535,4.535,4.483,4.483,1014570
2023-08-14,4.472,4.486,4.45,4.468,7739149
2023-08-15,4.452,4.452,4.411,4.416,8570061
2023-08-16,4.406,4.416,4.373,4.383,4020928
2023-08-17,4.416,4.438,4.398,4.405,313576
2023-08-18,4.353,4.379,4.338,4.357,438450
2023-08-21,4.3,4.336,4.287,4.323,350925
2023-08-22,4.333,4.343,4.31,4.312,1178769
2023-08-23,4.279,4.302,4.263,4.294,590667
2023-08-24,4.324,4.324,4.284,4.284,393416
2023-08-25,4.284,4.303,4.266,4.283,379747
2023-08-29,4.364,4.414,4.36,4.414,1628834
2023-08-30,4.388,4.401,4.361,4.389,806965
2023-08-31,4.353,4.389,4.348,4.362,226653
2023-09-01,4.387,4.443,4.386,4.429,1878253
2023-09-04,4.455,4.46,4.447,4.456,2499299
2023-09-05,4.413,4.419,4.4,4.412,868138
2023-09-06,4.403,4.425,4.392,4.394,1438042
2023-09-07,4.329,4.334,4.28,4.301,2342709
2023-09-08,4.286,4.299,4.281,4.288,106770
2023-09-11,4.363,4.378,4.353,4.36,524846
2023-09-12,4.36,4.363,4.344,4.363,84790
2023-09-13,4.326,4.353,4.326,4.348,559993
2023-09-14,4.329,4.344,4.32,4.344,531635
2023-09-15,4.315,4.315,4.285,4.286,556306
2023-09-18,4.324,4.327,4.308,4.322,640517
2023-09-19,4.308,4.317,4.297,4.298,243505
2023-09-20,4.281,4.314,4.277,4.303,1403682
2023-09-21,4.241,4.246,4.226,4.238,247750
2023-09-22,4.316,4.349,4.316,4.33,598207
2023-09-25,4.289,4.295,4.278,4.2855,97160
2023-09-26,4.277,4.277,4.258,4.265,3262669
2023-09-27,4.267,4.279,4.267,4.277,695550
2023-09-28,4.262,4.275,4.254,4.273,654896
2023-09-29,4.341,4.347,4.294,4.294,584593
2023-10-02,4.293,4.314,4.263,4.285,442912
2023-10-03,4.237,4.237,4.213,4.219,935124
2023-10-04,4.169,4.217,4.169,4.204,925054
2023-10-05,4.204,4.209,4.195,4.198,838392
2023-10-06,4.226,4.27,4.217,4.27,2265451
2023-10-09,4.254,4.27,4.252,4.259,628516
2023-10-10,4.243,4.277,4.233,4.27,216934
2023-10-11,4.244,4.298,4.229,4.286,2402272
2023-10-12,4.287,4.287,4.236,4.236,568724
2023-10-13,4.232,4.232,4.205,4.224,418764
2023-10-16,4.197,4.213,4.181,4.213,304810
2023-10-17,4.195,4.197,4.173,4.197,320519
2023-10-18,4.167,4.173,4.128,4.13,111216
2023-10-19,4.071,4.076,4.06,4.076,1412862
2023-10-20,4.051,4.051,4.032,4.036,201571
2023-10-23,3.993,4.009,3.98,4.003,115784
2023-10-24,4.023,4.083,4.011,4.076,723538
2023-10-25,4.042,4.052,4.023,4.0465,1398971
2023-10-26,4.049,4.069,4.045,4.069,668581
2023-10-27,4.114,4.125,4.071,4.095,3524300
2023-10-30,4.145,4.163,4.136,4.136,488188
2023-10-31,4.132,4.136,4.099,4.11,2388781
2023-11-01,4.121,4.141,4.115,4.129,194910
2023-11-02,4.109,4.13,4.103,4.125,1304491
2023-11-03,4.159,4.182,4.131,4.1745,970727
2023-11-06,4.22,4.231,4.206,4.222,4024033
2023-11-07,4.202,4.21,4.182,4.21,1306084
2023-11-08,4.201,4.21,4.191,4.204,1609345
2023-11-09,4.199,4.208,4.194,4.198,395860
2023-11-10,4.162,4.171,4.154,4.159,382491
2023-11-13,4.179,4.2,4.176,4.2,1554681
2023-11-14,4.171,4.25,4.161,4.25,841391
2023-11-15,4.245,4.283,4.237,4.281,3492691
2023-11-16,4.182,4.203,4.168,4.183,18696177
2023-11-17,4.194,4.247,4.194,4.22,10602739
2023-11-20,4.242,4.278,4.24,4.277,761457
2023-11-21,4.275,4.277,4.253,4.254,349133
2023-11-22,4.232,4.232,4.199,4.211,329208
2023-11-23,4.28,4.281,4.258,4.259,350167
2023-11-24,4.21,4.22,4.204,4.218,3129364
2023-11-27,4.192,4.2,4.18,4.181,183273
2023-11-28,4.188,4.207,4.188,4.2025,2185321
2023-11-29,4.179,4.194,4.171,4.174,958912
2023-11-30,4.185,4.188,4.156,4.173,1320565
2023-12-01,4.146,4.164,4.129,4.156,432194
2023-12-04,4.14,4.147,4.126,4.132,1015554
2023-12-05,4.057,4.074,4.051,4.051,133110
2023-12-06,4.067,4.067,4.043,4.05,797692
2023-12-07,4.057,4.061,4.047,4.06,276886
2023-12-08,4.058,4.065,4.044,4.05,147728
2023-12-11,4.069,4.098,4.069,4.097,376221
2023-12-12,4.097,4.099,4.07,4.075,100599
2023-12-13,4.03,4.038,4.022,4.025,226281
2023-12-14,4.027,4.084,4.025,4.082,364412
2023-12-15,4.046,4.049,4.006,4.016,501187
2023-12-18,3.999,4.004,3.98,3.98,427755
2023-12-19,3.985,4.036,3.983,4.026,541378
2023-12-20,3.967,3.987,3.941,3.955,2251515
2023-12-21,3.991,4.016,3.984,4.001,964065
2023-12-22,3.991,4.012,3.991,4.008,153044
2023-12-26,3.935,4.012,3.935,3.935,285910
2023-12-27,3.993,4.003,3.988,3.9995,506708
2023-12-28,4.102,4.118,4.1,4.108,96906
2023-12-29,4.113,4.126,4.105,4.1125,108952
2024-01-02,4.067,4.068,4.034,4.045,567084
2024-01-03,4.043,4.058,4.031,4.0425,4749228
2024-01-04,4.013,4.013,3.987,3.991,84864
2024-01-05,3.963,3.994,3.957,3.975,280429
2024-01-08,3.916,3.921,3.899,3.921,497657
2024-01-09,3.916,3.916,3.887,3.898,229562
2024-01-10,3.906,3.906,3.886,3.886,135454
2024-01-11,3.923,3.929,3.901,3.901,391418
2024-01-12,3.917,3.925,3.901,3.906,358027
2024-01-15,3.904,3.905,3.884,3.889,131044
2024-01-16,3.904,3.912,3.888,3.889,217930
2024-01-17,3.81,3.814,3.787,3.791,1027240
2024-01-18,3.85,3.857,3.835,3.842,789603
2024-01-19,3.85,3.863,3.84,3.852,669156
2024-01-22,3.825,3.825,3.749,3.762,509959
2024-01-23,3.799,3.834,3.798,3.834,1431825
2024-01-24,3.884,3.962,3.884,3.947,1629433
2024-01-25,3.948,3.96,3.93,3.932,704883
2024-01-26,3.923,3.942,3.917,3.94,194099
2024-01-29,3.891,3.894,3.86,3.863,391793
2024-01-30,3.816,3.816,3.785,3.791,175733
2024-01-31,3.772,3.795,3.753,3.783,255646
2024-02-01,3.766,3.771,3.748,3.77,849723
2024-02-02,3.714,3.717,3.663,3.665,730212
2024-02-05,3.689,3.697,3.672,3.684,583447
2024-02-06,3.871,3.894,3.86,3.89,927021
2024-02-07,3.925,3.957,3.92,3.939,1847254
2024-02-08,3.941,3.965,3.928,3.9315,727868
2024-02-09,3.924,3.938,3.906,3.918,258672
2024-02-12,3.933,3.973,3.933,3.965,248633
2024-02-13,3.997,4.007,3.957,3.961,14421516
2024-02-14,3.959,3.969,3.94,3.943,786540
2024-02-15,3.953,3.976,3.953,3.966,847516
2024-02-16,4.021,4.037,4.002,4.028,667280
2024-02-19,3.991,3.997,3.983,3.9915,2230336
2024-02-20,3.997,4.018,3.995,4.004,6707847
2024-02-21,4.065,4.076,4.05,4.066,5022340
2024-02-22,4.108,4.116,4.081,4.091,6301487
2024-02-23,4.11,4.12,4.093,4.106,2843559
2024-02-26,4.17,4.17,4.052,4.068,106659
2024-02-27,4.107,4.147,4.087,4.126,210591
2024-02-28,4.057,4.065,4.046,4.05,4233803
2024-02-29,4.139,4.142,4.115,4.122,5133012
2024-03-01,4.153,4.167,4.143,4.154,4065927
2024-03-04,4.165,4.178,4.154,4.1605,262695
2024-03-05,4.182,4.195,4.18,4.1835,633725
2024-03-06,4.178,4.197,4.174,4.192,474883
2024-03-07,4.154,4.168,4.145,4.165,3100009
2024-03-08,4.184,4.186,4.17,4.179,1082565
2024-03-11,4.236,4.269,4.236,4.269,1509638
2024-03-12,4.268,4.272,4.236,4.25,219674
2024-03-13,4.227,4.237,4.215,4.223,309105
2024-03-14,4.214,4.218,4.189,4.2,292438
2024-03-15,4.224,4.235,4.217,4.224,687419
2024-03-18,4.271,4.271,4.255,4.263,490755
2024-03-19,4.237,4.257,4.225,4.242,560207
2024-03-20,4.241,4.25,4.239,4.241,650677
2024-03-21,4.25,4.25,4.211,4.216,226050
2024-03-22,4.167,4.167,4.148,4.157,292774
2024-03-25,4.147,4.156,4.132,4.137,471798
2024-03-26,4.154,4.164,4.138,4.144,240089
2024-03-27,4.092,4.099,4.082,4.09,367014
2024-03-28,4.118,4.135,4.111,4.119,625289
2024-04-02,4.18,4.204,4.171,4.198,3000904
2024-04-03,4.177,4.188,4.137,4.188,316696
2024-04-04,4.211,4.214,4.1995,4.1995,2002552
2024-04-05,4.179,4.18,4.157,4.165,2292593
2024-04-08,4.153,4.153,4.131,4.1445,2152623
2024-04-09,4.137,4.154,4.126,4.143,1154384
2024-04-10,4.123,4.123,4.058,4.068,936409
2024-04-11,4.097,4.11,4.081,4.086,919222
2024-04-12,4.08,4.081,4.046,4.051,32856837
2024-04-15,4.143,4.166,4.143,4.152,394396
2024-04-16,4.106,4.11,4.085,4.102,790015
2024-04-17,4.158,4.186,4.158,4.169,296220
2024-04-18,4.182,4.194,4.177,4.193,1289915
2024-04-19,4.151,4.17,4.15,4.166,717887
2024-04-22,4.153,4.153,4.136,4.144,2642767
2024-04-23,4.117,4.117,4.1,4.105,5477790
2024-04-24,4.113,4.126,4.105,4.1085,214798
2024-04-25,4.143,4.143,4.112,4.128,58180
2024-04-26,4.207,4.214,4.201,4.2045,234418
2024-04-29,4.263,4.279,4.258,4.279,442628
2024-04-30,4.238,4.246,4.225,4.225,1356352
2024-05-01,4.262,4.262,4.213,4.23,63361
2024-05-02,4.286,4.321,4.286,4.314,6602940
2024-05-03,4.36,4.38,4.341,4.3565,1602399
2024-05-06,4.324,4.38,4.324,4.3276,458816
2024-05-07,4.331,4.345,4.314,4.325,992616
2024-05-08,4.283,4.285,4.26,4.276,99853
2024-05-09,4.325,4.347,4.321,4.344,226364
2024-05-10,4.326,4.339,4.323,4.326,1883238
2024-05-13,4.323,4.342,4.302,4.323,1223887
2024-05-14,4.313,4.32,4.293,4.3075,1744773
2024-05-15,4.291,4.313,4.281,4.313,442974
2024-05-16,4.3,4.311,4.29,4.305,556600
2024-05-17,4.35,4.378,4.347,4.377,4894393
2024-05-20,4.355,4.358,4.339,4.34,371482
2024-05-21,4.324,4.335,4.316,4.3205,317593
2024-05-22,4.333,4.336,4.316,4.319,2470261
2024-05-23,4.28,4.28,4.248,4.256,3993492
2024-05-24,4.228,4.233,4.217,4.224,2490434
2024-05-27,4.2648,4.2648,4.217,4.2648,14458
2024-05-28,4.236,4.243,4.215,4.223,2090423
2024-05-29,4.235,4.241,4.214,4.223,724543
2024-05-30,4.205,4.2275,4.205,4.2275,1630968
2024-05-31,4.215,4.215,4.184,4.185,1644512
2024-06-03,4.197,4.21,4.185,4.192,1411847
2024-06-04,4.255,4.255,4.233,4.241,3091341
2024-06-05,4.23,4.232,4.219,4.224,413058
2024-06-06,4.217,4.222,4.207,4.214,206322
2024-06-07,4.209,4.209,4.18,4.184,674233
2024-06-10,4.181,4.182,4.171,4.182,149069
2024-06-11,4.157,4.157,4.14,4.145,494851
2024-06-12,4.162,4.181,4.146,4.18,216373
2024-06-13,4.148,4.155,4.134,4.134,336503
2024-06-14,4.159,4.173,4.138,4.153,1772048
2024-06-17,4.155,4.159,4.134,4.152,142400
2024-06-18,4.162,4.174,4.158,4.169,439705
2024-06-19,4.142,4.152,4.14,4.142,1004927
2024-06-20,4.113,4.113,4.09,4.096,320454
2024-06-21,4.099,4.099,4.077,4.083,832523
2024-06-24,4.063,4.097,4.061,4.083,477527
2024-06-25,4.052,4.072,4.03,4.034,469412
2024-06-26,4.071,4.071,4.047,4.049,6597384
2024-06-27,4.035,4.038,4.024,4.024,95980
2024-06-28,4.048,4.051,4.034,4.041,649163
2024-07-01,4.057,4.07,4.055,4.061,554482
2024-07-02,4.055,4.06,4.05,4.058,84580
2024-07-03,4.047,4.062,4.036,4.054,3385534
2024-07-04,4.02,4.022,4.009,4.015,54078
2024-07-05,4.008,4.01,3.993,4,581456
2024-07-08,3.98,3.984,3.973,3.978,147264
2024-07-09,4.029,4.036,4.021,4.029,507393
2024-07-10,4.011,4.027,4.006,4.024,204374
2024-07-11,4.071,4.106,4.071,4.091,468231
2024-07-12,4.082,4.1,4.082,4.091,434092
2024-07-15,4.089,4.09,4.073,4.077,563538
2024-07-16,4.101,4.107,4.091,4.097,665195
2024-07-17,4.113,4.125,4.107,4.111,3923608
2024-07-18,4.134,4.144,4.109,4.111,717715
2024-07-19,4.12,4.14,4.12,4.135,789677
2024-07-22,4.108,4.116,4.1,4.1,371770
2024-07-23,4.034,4.034,4.013,4.021,286385
2024-07-24,4,4.012,3.993,4.009,219225
2024-07-25,3.989,4.011,3.986,3.997,178899
2024-07-26,4.004,4.005,3.996,4.005,631927
2024-07-29,3.99,3.991,3.962,3.9695,295113
2024-07-30,3.947,3.951,3.939,3.942,8010075
2024-07-31,4.06,4.084,4.06,4.075,436320
2024-08-01,4.034,4.039,4.02,4.024,3179735
2024-08-02,4.017,4.054,4.007,4.054,664641
2024-08-05,4.012,4.04,4.003,4.036,406205
2024-08-06,3.993,4.001,3.981,3.989,452576
2024-08-07,3.986,3.991,3.974,3.988,240415
2024-08-08,4,4.009,3.986,4.003,273514
2024-08-09,3.985,3.991,3.975,3.981,106049
2024-08-12,3.989,3.989,3.967,3.979,363058
2024-08-13,3.978,4,3.978,4,377526
2024-08-14,3.974,3.977,3.967,3.975,215051
2024-08-15,3.991,4.007,3.984,3.988,99675
2024-08-16,3.985,3.999,3.985,3.994,312161
2024-08-19,4.018,4.036,4.015,4.036,289865
2024-08-20,3.99,3.999,3.981,3.981,5582868
2024-08-21,3.982,3.993,3.978,3.99,1705801
2024-08-22,3.968,3.973,3.946,3.953,356060
2024-08-23,3.98,4.004,3.948,4.003,268090
2024-08-27,3.945,3.958,3.945,3.958,5247696
2024-08-28,3.931,3.937,3.921,3.921,994490
2024-08-29,3.933,3.945,3.93,3.9385,1587326
2024-08-30,4.013,4.019,3.983,3.983,523083
2024-09-02,3.93,3.93,3.904,3.909,595881
2024-09-03,3.922,3.931,3.918,3.925,296489
2024-09-04,3.914,3.921,3.902,3.921,620429
2024-09-05,3.913,3.937,3.913,3.924,1287239
2024-09-06,3.916,3.916,3.879,3.888,56109
2024-09-09,3.837,3.841,3.829,3.84,242120
2024-09-10,3.842,3.842,3.819,3.819,46361
2024-09-11,3.821,3.838,3.821,3.832,185369
2024-09-12,3.806,3.813,3.798,3.802,3812249
2024-09-13,3.802,3.81,3.791,3.802,8091079
2024-09-16,3.825,3.825,3.812,3.812,567819
2024-09-17,3.828,3.843,3.827,3.83,36808
2024-09-18,3.822,3.831,3.815,3.828,69234
2024-09-19,3.866,3.88,3.86,3.863,759075
2024-09-20,3.882,3.885,3.87,3.873,834689
2024-09-23,3.9,3.916,3.886,3.916,597558
2024-09-24,4.08,4.216,4.08,4.208,5613878
2024-09-25,4.143,4.203,4.137,4.174,3519956
2024-09-26,4.325,4.557,4.325,4.525,16934042
2024-09-27,4.599,4.749,4.571,4.575,17773841
2024-09-30,4.974,4.983,4.817,4.835,2761945
2024-10-01,4.804,4.894,4.8,4.894,1091424
2024-10-02,5.1675,5.36,5.1675,5.2625,6643790
2024-10-03,5.2925,5.3125,5.18,5.28,1774776
2024-10-04,5.3625,5.4475,5.3625,5.4425,2810117
2024-10-07,5.6,5.7325,5.58,5.6825,5779791
2024-10-08,5.0725,5.19,4.923,5.14,9868321
2024-10-09,4.674,4.827,4.658,4.818,6224315
2024-10-10,4.812,4.877,4.792,4.834,460031
2024-10-11,4.708,4.886,4.672,4.886,5672255
2024-10-14,4.767,4.85,4.72,4.774,1931944
2024-10-15,4.77,4.77,4.56,4.56,917859
2024-10-16,4.557,4.613,4.555,4.611,1275750
2024-10-17,4.521,4.523,4.445,4.463,1389724
2024-10-18,4.696,4.753,4.696,4.714,778546
2024-10-21,4.682,4.701,4.59,4.657,3513624
2024-10-22,4.724,4.76,4.706,4.744,2516116
2024-10-23,4.737,4.75,4.711,4.719,1095682
2024-10-24,4.687,4.703,4.669,4.6705,1396026
2024-10-25,4.713,4.75,4.713,4.731,1197780
2024-10-28,4.76,4.765,4.725,4.752,4062034
2024-10-29,4.678,4.783,4.678,4.727,1287967
2024-10-30,4.667,4.673,4.63,4.673,285431
2024-10-31,4.671,4.681,4.65,4.661,226410
2024-11-01,4.679,4.704,4.669,4.687,185462
2024-11-04,4.761,4.785,4.75,4.77,90321
2024-11-05,4.902,4.912,4.882,4.906,1215830
2024-11-06,4.833,4.837,4.737,4.812,1024664
2024-11-07,4.968,5.055,4.968,5.045,1544857
2024-11-08,4.914,4.919,4.75,4.778,1336940
2024-11-11,4.89,4.909,4.867,4.871,1201223
2024-11-12,4.829,4.829,4.775,4.787,172072
2024-11-13,4.854,4.879,4.828,4.838,164375
2024-11-14,4.734,4.757,4.731,4.739,375525
2024-11-15,4.687,4.695,4.662,4.682,2743511
2024-11-18,4.635,4.671,4.632,4.671,2047153
2024-11-19,4.685,4.688,4.659,4.676,1003791
2024-11-20,4.71,4.71,4.678,4.686,786690
2024-11-21,4.684,4.71,4.684,4.7,2878609
2024-11-22,4.554,4.554,4.523,4.534,2637467
2024-11-25,4.512,4.521,4.499,4.5065,298743
2024-11-26,4.51,4.52,4.497,4.51,181501
2024-11-27,4.604,4.627,4.598,4.623,2928621
2024-11-28,4.727,4.727,4.54,4.557,288977
2024-11-29,4.61,4.651,4.61,4.6465,379601
2024-12-02,4.636,4.645,4.625,4.6375,57746
2024-12-03,4.642,4.651,4.626,4.648,434123
2024-12-04,4.65,4.65,4.594,4.594,165104
2024-12-05,4.614,4.634,4.603,4.629,287431
2024-12-06,4.679,4.688,4.664,4.666,642113
2024-12-09,4.863,5.035,4.862,5.025,624441
2024-12-10,4.69,4.747,4.686,4.712,401647
2024-12-11,4.704,4.725,4.678,4.683,440993
2024-12-12,4.753,4.755,4.65,4.694,1343665
2024-12-13,4.632,4.643,4.611,4.614,349587
2024-12-16,4.607,4.613,4.583,4.588,155086
2024-12-17,4.617,4.645,4.605,4.6345,1705175
2024-12-18,4.631,4.64,4.617,4.62,314394
2024-12-19,4.61,4.623,4.604,4.6065,1424184
2024-12-20,4.602,4.617,4.58,4.612,1305086
2024-12-23,4.596,4.609,4.584,4.595,80056
2024-12-24,4.646,4.6635,4.646,4.6635,186015
2024-12-27,4.666,4.666,4.649,4.654,49144
2024-12-30,4.67,4.67,4.65,4.661,664014
2024-12-31,4.575,4.575,4.553,4.5695,743191
2025-01-02,4.449,4.449,4.419,4.439,442707
2025-01-03,4.385,4.385,4.37,4.385,1115205
2025-01-06,4.383,4.467,4.376,4.395,684635
2025-01-07,4.417,4.437,4.409,4.411,1249744
2025-01-08,4.401,4.403,4.366,4.394,227380
2025-01-09,4.385,4.392,4.372,4.3725,983548
2025-01-10,4.33,4.341,4.3,4.303,373645
2025-01-13,4.327,4.327,4.302,4.3025,1690001
2025-01-14,4.434,4.437,4.42,4.422,945972
2025-01-15,4.397,4.428,4.396,4.411,467606
2025-01-16,4.5,4.5,4.407,4.409,786759
2025-01-17,4.435,4.481,4.409,4.464,366822
2025-01-20,4.465,4.553,4.457,4.542,1277410
2025-01-21,4.494,4.501,4.464,4.497,4511308
2025-01-22,4.449,4.502,4.444,4.471,1085813
2025-01-23,4.47,4.476,4.46,4.468,1096692
2025-01-24,4.514,4.548,4.511,4.548,489415
2025-01-27,4.505,4.554,4.49,4.537,349266
2025-01-28,4.513,4.521,4.487,4.487,269219
2025-01-29,4.572,4.572,4.524,4.543,571974
2025-01-30,4.526,4.555,4.485,4.555,362312
2025-01-31,4.567,4.58,4.518,4.527,194563
2025-02-03,4.53,4.53,4.406,4.472,427190
2025-02-04,4.506,4.548,4.5,4.548,205452
2025-02-05,4.442,4.475,4.441,4.475,4234637
2025-02-06,4.511,4.515,4.491,4.506,110864
2025-02-07,4.581,4.589,4.548,4.56,2558581
2025-02-10,4.566,4.574,4.551,4.567,72419
2025-02-11,4.534,4.561,4.534,4.551,6367440
2025-02-12,4.582,4.595,4.569,4.595,759438
2025-02-13,4.563,4.587,4.546,4.587,1303393
2025-02-14,4.668,4.68,4.656,4.6665,727034
2025-02-17,4.634,4.641,4.624,4.641,283422
2025-02-18,4.602,4.603,4.578,4.586,371693
2025-02-19,4.636,4.636,4.597,4.601,333481
2025-02-20,4.612,4.66,4.606,4.645,4188901
2025-02-21,4.69,4.724,4.679,4.71,1070970
2025-02-24,4.671,4.682,4.641,4.641,1018937
2025-02-25,4.615,4.643,4.608,4.639,606097
2025-02-26,4.665,4.682,4.656,4.675,877237
2025-02-27,4.664,4.695,4.639,4.652,1515935
2025-02-28,4.576,4.584,4.56,4.578,1101711
2025-03-03,4.56,4.581,4.546,4.573,59443
2025-03-04,4.552,4.562,4.539,4.551,1004951
2025-03-05,4.593,4.621,4.586,4.601,1307673
2025-03-06,4.66,4.681,4.654,4.672,474097
2025-03-07,4.645,4.666,4.642,4.642,128804
2025-03-10,4.63,4.63,4.599,4.6,299799
2025-03-11,4.654,4.67,4.642,4.65,901881
2025-03-12,4.65,4.654,4.629,4.647,528452
2025-03-13,4.624,4.646,4.619,4.6435,426878
2025-03-14,4.752,4.782,4.746,4.77,573216
2025-03-17,4.732,4.777,4.726,4.772,1815348
2025-03-18,4.75,4.754,4.733,4.747,849856
2025-03-19,4.742,4.761,4.733,4.739,560262
2025-03-20,4.696,4.7,4.661,4.673,793825
2025-03-21,4.618,4.625,4.602,4.6095,1166006
2025-03-24,4.65,4.652,4.623,4.627,312033
2025-03-25,4.619,4.654,4.619,4.637,697836
2025-03-26,4.623,4.623,4.607,4.616,547511
2025-03-27,4.631,4.649,4.621,4.64,130939
2025-03-28,4.6,4.607,4.585,4.595,237484
2025-03-31,4.583,4.585,4.563,4.566,158324
2025-04-01,4.572,4.577,4.549,4.565,234306
2025-04-02,4.569,4.571,4.56,4.568,131309
2025-04-03,4.51,4.522,4.491,4.504,1191286
2025-04-04,4.482,4.497,4.25,4.348,897048
2025-04-07,4.049,4.194,4.004,4.069,925374
2025-04-08,4.17,4.238,4.152,4.152,751857
2025-04-09,4.241,4.308,4.178,4.227,1342499
2025-04-10,4.327,4.366,4.3,4.352,394315
2025-04-11,4.379,4.414,4.353,4.374,2250120
2025-04-14,4.404,4.425,4.392,4.414,715100
2025-04-15,4.407,4.407,4.384,4.384,11536345
2025-04-16,4.397,4.448,4.389,4.436,464776
2025-04-17,4.422,4.436,4.406,4.412,1188500
2025-04-22,4.446,4.461,4.436,4.457,725944
2025-04-23,4.456,4.491,4.455,4.479,422400
2025-04-24,4.464,4.484,4.4547,4.471,463618
2025-04-25,4.471,4.471,4.447,4.463,428927
2025-04-28,4.437,4.457,4.433,4.45,579612
2025-04-29,4.447,4.459,4.434,4.448,219921
2025-04-30,4.54,4.54,4.425,4.428,245432
2025-05-01,4.443,4.461,4.423,4.433,53873
2025-05-02,4.5,4.535,4.468,4.518,498300
2025-05-06,4.517,4.563,4.5,4.558,353961
2025-05-07,4.538,4.542,4.523,4.527,745544
2025-05-08,4.551,4.563,4.539,4.563,238865
2025-05-09,4.549,4.569,4.539,4.569,51669
2025-05-12,4.64,4.686,4.636,4.656,177331
2025-05-13,4.639,4.654,4.62,4.65,181177
2025-05-14,4.68,4.693,4.671,4.693,304865
2025-05-15,4.641,4.65,4.62331,4.63,1275450
2025-05-16,4.7,4.7,4.609,4.617,500363
2025-05-19,4.601,4.613,4.586,4.613,126993
2025-05-20,4.619,4.63,4.61,4.627,389441
2025-05-21,4.641,4.6651,4.641,4.656,271453
2025-05-22,4.653,4.653,4.631,4.634,109621
2025-05-23,4.613,4.628,4.598,4.628,62056
2025-05-27,4.571,4.572,4.553,4.557,905455
2025-05-28,4.62,4.68,4.55,4.551,67626
2025-05-29,4.579,4.596,4.578,4.581,265204
2025-05-30,4.572,4.578,4.54,4.552,171628
2025-06-02,4.51,4.537,4.504,4.533,316645
2025-06-03,4.576,4.592,4.558,4.577,238549
2025-06-04,4.6,4.615,4.589,4.615,245847
2025-06-05,4.615,4.647,4.606,4.629,442722
2025-06-06,4.623,4.626,4.601,4.608,136071
2025-06-09,4.635,4.641,4.62,4.641,206937
2025-06-10,4.593,4.611,4.585,4.593,540076
2025-06-11,4.636,4.641,4.617,4.629,858131
2025-06-12,4.638,4.653,4.624,4.65,1273251
2025-06-13,4.613,4.616,4.594,4.615,1125004
2025-06-16,4.7,4.7,4.617,4.635,675177
2025-06-17,4.617,4.619,4.606,4.612,672028
2025-06-18,4.615,4.626,4.595,4.601,149193
2025-06-19,4.57,4.579,4.564,4.571,127356
2025-06-20,4.587,4.604,4.58,4.589,49113
2025-06-23,4.591,4.609,4.587,4.604,153997
2025-06-24,4.659,4.676,4.649,4.676,104348
2025-06-25,4.74,4.743,4.723,4.731,922135
2025-06-26,4.729,4.738,4.719,4.724,47944
2025-06-27,4.694,4.703,4.68,4.687,1210091
2025-06-30,4.713,4.714,4.697,4.711,1192951
2025-07-01,4.725,4.734,4.711,4.72,273855
2025-07-02,4.73,4.73,4.704,4.715,631758
2025-07-03,4.76,4.783,4.745,4.758,90820
2025-07-04,4.782,4.787,4.769,4.773,600954
2025-07-07,4.745,4.754,4.733,4.749,185167
2025-07-08,4.789,4.798,4.776,4.781,843194
2025-07-09,4.783,4.792,4.771,4.779,322435
2025-07-10,4.811,4.819,4.796,4.811,142238
2025-07-11,4.817,4.823,4.809,4.816,486952
2025-07-14,4.824,4.835,4.8186,4.825,697118
2025-07-15,4.82,4.827,4.795,4.795,688905
2025-07-16,4.804,4.804,4.779,4.796,137652
2025-07-17,4.827,4.838,4.816,4.83,40644
2025-07-18,4.873,4.894,4.866,4.888,274295
2025-07-21,4.907,4.923,4.9,4.923,404848
2025-07-22,4.96,4.973,4.952,4.97,202331
2025-07-23,4.97,4.978,4.96,4.977,194971
2025-07-24,5.0075,5.015,4.996,5.0025,1552732
2025-07-25,4.981,4.986,4.969,4.973,490568
2025-07-28,4.998,5,4.972,4.979,619681
2025-07-29,5.0025,5.0125,4.993,4.995,136387
2025-07-30,5.0025,5.0075,4.977,4.98,1539003
2025-07-31,4.908,4.908,4.882,4.887,414726
2025-08-01,4.869,4.869,4.841,4.859,1616838
2025-08-04,4.903,4.92,4.9,4.909,1763766
2025-08-05,4.944,4.955,4.94,4.948,627517
2025-08-06,4.961,4.964,4.947,4.957,524316
2025-08-07,4.974,4.984,4.957,4.963,230490
2025-08-08,4.965,4.967,4.958,4.963,168032
2025-08-11,4.986,4.999,4.974,4.979,1806354
2025-08-12,5.01,5.0325,5,5.0325,231246
2025-08-13,5.0625,5.095,5.0575,5.085,951207
2025-08-14,5.0625,5.08,5.03,5.0325,945292
2025-08-15,5.0875,5.1,5.08,5.09,682770
2025-08-18,5.135,5.145,5.11,5.14,371285
2025-08-19,5.1275,5.1275,5.115,5.115,699273
2025-08-20,5.185,5.2125,5.185,5.1975,1409434
2025-08-21,5.2,5.215,5.2,5.215,8490224
2025-08-22,5.3,5.365,5.3,5.3625,1666867
2025-08-26,5.4125,5.425,5.405,5.415,1914177
2025-08-27,5.3425,5.3425,5.2975,5.31,1504372
2025-08-28,5.4225,5.455,5.415,5.4525,8574640
2025-08-29,5.495,5.5175,5.485,5.51,3011105
2025-09-01,5.51,5.5175,5.495,5.5,795489
2025-09-02,5.4675,5.49,5.4225,5.4575,7729460
2025-09-03,5.4075,5.43,5.4,5.4225,1059891
2025-09-04,5.3,5.3075,5.2875,5.3025,1458700
2025-09-05,5.4275,5.445,5.42,5.43,2972895
2025-09-08,5.4425,5.4525,5.4325,5.4425,230259
2025-09-09,5.4225,5.44,5.42,5.4275,557313
2025-09-10,5.435,5.4375,5.415,5.415,1192747
2025-09-11,5.56,5.5875,5.56,5.5875,1392736
2025-09-12,5.54,5.545,5.53,5.535,1426090
2025-09-15,5.5525,5.578,5.545,5.57,3870996
2025-09-16,5.5475,5.5575,5.54,5.5475,2363374
2025-09-17,5.5875,5.605,5.58,5.595,879703
2025-09-18,5.52,5.5325,5.505,5.515,2089393
2025-09-19,5.51,5.5325,5.5,5.52,1123471
2025-09-22,5.53,5.545,5.52,5.5425,3496894
2025-09-23,5.5225,5.5375,5.51,5.5375,1191031
2025-09-24,5.575,5.575,5.545,5.555,857951
2025-09-25,5.6,5.6125,5.5825,5.5875,1495283
2025-09-26,5.535,5.535,5.51,5.5275,843356
2025-09-29,5.63,5.64,5.6075,5.625,435528
2025-09-30,5.6475,5.6625,5.64,5.655,994369
2025-10-01,5.65,5.6825,5.65,5.675,182961
2025-10-02,5.715,5.7296,5.69,5.695,655064
2025-10-03,5.6725,5.685,5.66,5.66,474066
2025-10-06,5.65,5.6625,5.6325,5.6625,129271
2025-10-07,5.6575,5.67,5.64,5.6425,91493
2025-10-08,5.6125,5.6325,5.6098,5.6325,146087
2025-10-09,5.725,5.7325,5.685,5.69,976721
2025-10-10,5.6175,5.635,5.4225,5.45,736995
2025-10-13,5.5875,5.615,5.57,5.615,277258
2025-10-14,5.5125,5.5425,5.495,5.5425,206167
2025-10-15,5.6075,5.6325,5.595,5.61,583136
2025-10-16,5.6225,5.64,5.6175,5.635,210389
2025-10-17,5.4925,5.535,5.4675,5.525,1346995
2025-10-20,5.51,5.535,5.5075,5.535,1072396
2025-10-21,5.605,5.61,5.5775,5.5875,514002
2025-10-22,5.5875,5.59,5.565,5.5725,524923
2025-10-23,5.6025,5.625,5.5875,5.6175,620112
2025-10-24,5.67,5.6875,5.665,5.685,1251778
2025-10-27,5.745,5.7725,5.745,5.7725,358656
2025-10-28,5.745,5.7625,5.735,5.7625,877784
2025-10-29,5.805,5.8325,5.805,5.8325,836313
2025-10-30,5.765,5.77,5.74996,5.77,155947
2025-10-31,5.6725,5.6875,5.65,5.6675,444827
2025-11-03,5.6775,5.6925,5.6625,5.675,1317938
2025-11-04,5.63,5.6325,5.605,5.6275,745435
2025-11-05,5.6275,5.66,5.6225,5.645,2277780
2025-11-06,5.7125,5.735,5.7075,5.71,135765
2025-11-07,5.715,5.7175,5.6725,5.6875,957916
2025-11-10,5.7375,5.7525,5.7175,5.7225,239822
2025-11-11,5.6875,5.6975,5.68,5.69,305768
2025-11-12,5.68,5.685,5.6675,5.6825,107513
2025-11-13,5.8,5.8,5.7275,5.7325,438599
2025-11-14,5.6475,5.6625,5.625,5.6625,898249
2025-11-17,5.6125,5.63,5.5975,5.61,760222
2025-11-18,5.565,5.5925,5.565,5.59,232685
2025-11-19,5.645,5.645,5.57,5.615,281416
2025-11-20,5.565,5.5875,5.555,5.56,379570
2025-11-21,5.4,5.4275,5.38,5.4225,3104727
2025-11-24,5.4225,5.44,5.41,5.4375,1323061
2025-11-25,5.4875,5.5175,5.4875,5.505,401123
2025-11-26,5.505,5.525,5.5025,5.525,533190
2025-11-27,5.52,5.525,5.51,5.525,336917
2025-11-28,5.5375,5.5775,5.5325,5.5775,255007
2025-12-01,5.6,5.625,5.6,5.6225,732846
2025-12-02,5.58,5.58,5.5625,5.565,673664
2025-12-03,5.5475,5.56,5.535,5.5525,500092
2025-12-04,5.565,5.5725,5.5525,5.5725,514944
2025-12-05,5.6025,5.63,5.6025,5.62,523175
2025-12-08,5.6625,5.6625,5.64,5.645,630872
2025-12-09,5.75,5.75,5.613,5.635,2874718
2025-12-10,5.62,5.635,5.6175,5.6225,233995
2025-12-11,5.585,5.615,5.5825,5.615,930310
2025-12-12,5.64,5.6525,5.61,5.6125,238721
2025-12-15,5.6,5.61,5.5925,5.6025,8607334
2025-12-16,5.55,5.5575,5.5375,5.5525,201176