Date,Open,High,Low,Close,Volume
2016-07-28,4.032581675750458,4.032581675750458,4.032581675750458,4.032581675750458,0.0
2016-07-29,4.065894070370734,4.065894070370734,4.065894070370734,4.065894070370734,0.0
2016-08-01,4.104853684501972,4.104853684501972,4.104853684501972,4.104853684501972,1000.0
2016-08-02,3.98228684242262,3.98228684242262,3.98228684242262,3.98228684242262,0.0
2016-08-03,4.039567520640815,4.039567520640815,3.982442570224168,3.982442570224168,6455.0
2016-08-04,4.039690304094323,4.039690304094323,4.039690304094323,4.039690304094323,0.0
2016-08-05,4.06405013872974,4.06405013872974,4.06405013872974,4.06405013872974,5320.0
2016-08-08,4.145656276351989,4.145656276351989,4.145656276351989,4.145656276351989,2000.0
2016-08-09,4.185171550173283,4.185171550173283,4.185171550173283,4.185171550173283,0.0
2016-08-10,4.170596572655043,4.170596572655043,4.170596572655043,4.170596572655043,0.0
2016-08-11,4.196425924462188,4.196425924462188,4.196425924462188,4.196425924462188,0.0
2016-08-12,4.219103040310893,4.219103040310893,4.219103040310893,4.219103040310893,1303.0
2016-08-15,4.207817663550009,4.207817663550009,4.207817663550009,4.207817663550009,0.0
2016-08-16,4.219103040310893,4.219103040310893,4.219103040310893,4.219103040310893,2000.0
2016-08-17,4.1927280449969455,4.1927280449969455,4.1927280449969455,4.1927280449969455,0.0
2016-08-18,4.19024832419986,4.19024832419986,4.19024832419986,4.19024832419986,0.0
2016-08-19,4.183956253271768,4.183956253271768,4.183956253271768,4.183956253271768,0.0
2016-08-22,4.187742847502978,4.187742847502978,4.187742847502978,4.187742847502978,0.0
2016-08-23,4.220654594793085,4.220654594793085,4.220654594793085,4.220654594793085,0.0
2016-08-24,4.24620540131354,4.24620540131354,4.24620540131354,4.24620540131354,0.0
2016-08-25,4.245218091821338,4.245218091821338,4.245218091821338,4.245218091821338,0.0
2016-08-26,4.258912122174311,4.258912122174311,4.258912122174311,4.258912122174311,0.0
2016-08-29,4.282642845109139,4.282642845109139,4.282642845109139,4.282642845109139,0.0
2016-08-30,4.341327185834617,4.341327185834617,4.341327185834617,4.341327185834617,0.0
2016-08-31,4.374157372775368,4.374157372775368,4.365996444826987,4.374157372775368,15185.0
2016-09-01,4.414961395508708,4.414961395508708,4.414961395508708,4.414961395508708,4000.0
2016-09-02,4.414977612186357,4.414977612186357,4.414977612186357,4.414977612186357,0.0
2016-09-05,4.414472033412571,4.414472033412571,4.414472033412571,4.414472033412571,0.0
2016-09-06,4.385338772014849,4.385338772014849,4.385338772014849,4.385338772014849,0.0
2016-09-07,4.414961395508708,4.414961395508708,4.414961395508708,4.414961395508708,10300.0
2016-09-08,4.406801067923147,4.406801067923147,4.406801067923147,4.406801067923147,260.0
2016-09-09,4.3850368556339,4.3850368556339,4.3850368556339,4.3850368556339,0.0
2016-09-12,4.382318654283143,4.382318654283143,4.382318654283143,4.382318654283143,373.0
2016-09-13,4.283361625497908,4.283361625497908,4.283361625497908,4.283361625497908,0.0
2016-09-14,4.32519376365759,4.333354303964243,4.32519376365759,4.333354303964243,13650.0
2016-09-15,4.279575508227806,4.279575508227806,4.279575508227806,4.279575508227806,0.0
2016-09-16,4.235891117367212,4.235891117367212,4.235891117367212,4.235891117367212,0.0
2016-09-19,4.292550758192011,4.292550758192011,4.292550758192011,4.292550758192011,3200.0
2016-09-20,4.300711423617658,4.300711423617658,4.284389953645343,4.284389953645343,9378.0
2016-09-21,4.30887189032424,4.30887189032424,4.30887189032424,4.30887189032424,285.0
2016-09-22,4.352271058442641,4.352271058442641,4.352271058442641,4.352271058442641,0.0
2016-09-23,4.320011316986275,4.320011316986275,4.320011316986275,4.320011316986275,0.0
2016-09-26,4.349676390018686,4.349676390018686,4.349676390018686,4.349676390018686,757.0
2016-09-27,4.2596461653185145,4.2596461653185145,4.2596461653185145,4.2596461653185145,0.0
2016-09-28,4.268068608441231,4.276229149098676,4.268068608441231,4.276229149098676,23000.0
2016-09-29,4.292550758192011,4.292550758192011,4.292550758192011,4.292550758192011,6000.0
2016-09-30,4.273994109349657,4.273994109349657,4.273994109349657,4.273994109349657,0.0
2016-10-03,4.282022795669591,4.282022795669591,4.282022795669591,4.282022795669591,0.0
2016-10-04,4.292550758192011,4.292550758192011,4.292550758192011,4.292550758192011,5000.0
2016-10-05,4.375880633256204,4.375880633256204,4.375880633256204,4.375880633256204,0.0
2016-10-06,4.390479935790919,4.390479935790919,4.390479935790919,4.390479935790919,11343.0
2016-10-07,4.4068008556774485,4.414961395508708,4.4068008556774485,4.414961395508708,3000.0
2016-10-10,4.42273156890846,4.42273156890846,4.42273156890846,4.42273156890846,0.0
2016-10-11,4.390634471189698,4.390634471189698,4.390634471189698,4.390634471189698,0.0
2016-10-12,4.406801067923147,4.406801067923147,4.406801067923147,4.406801067923147,1000.0
2016-10-13,4.357836703153271,4.357836703153271,4.333354303964243,4.333354303964243,92689.0
2016-10-14,4.355167643247546,4.355167643247546,4.355167643247546,4.355167643247546,0.0
2016-10-17,4.355870683919772,4.355870683919772,4.355870683919772,4.355870683919772,0.0
2016-10-18,4.418177544255532,4.418177544255532,4.418177544255532,4.418177544255532,0.0
2016-10-19,4.414961395508708,4.414961395508708,4.414961395508708,4.414961395508708,2000.0
2016-10-20,4.483421531090323,4.483421531090323,4.483421531090323,4.483421531090323,0.0
2016-10-21,4.494870982472132,4.494870982472132,4.494870982472132,4.494870982472132,0.0
2016-10-24,4.496569440975386,4.496569440975386,4.496569440975386,4.496569440975386,24000.0
2016-10-25,4.53089347010434,4.53089347010434,4.53089347010434,4.53089347010434,0.0
2016-10-26,4.537372102055404,4.537372102055404,4.512890096146507,4.512890096146507,19243.0
2016-10-27,4.529212182200951,4.529212182200951,4.529212182200951,4.529212182200951,2000.0
2016-10-28,4.562059062780458,4.562059062780458,4.562059062780458,4.562059062780458,0.0
2016-10-31,4.554926586381225,4.554926586381225,4.554926586381225,4.554926586381225,0.0
2016-11-01,4.586336860105411,4.586336860105411,4.586336860105411,4.586336860105411,711.0
2016-11-02,4.457822551498024,4.457822551498024,4.457822551498024,4.457822551498024,0.0
2016-11-03,4.4639264361939714,4.4639264361939714,4.455765895203154,4.455765895203154,4600.0
2016-11-04,4.430214134760483,4.430214134760483,4.430214134760483,4.430214134760483,0.0
2016-11-07,4.488408511442731,4.5455338507677086,4.488408511442731,4.496569440975386,50000.0
2016-11-08,4.564197279424684,4.564197279424684,4.564197279424684,4.564197279424684,0.0
2016-11-09,4.578176802281552,4.578176802281552,4.284389953645343,4.284389953645343,97800.0
2016-11-10,4.6353020388358495,4.643462968893194,4.6353020388358495,4.643462968893194,247511.0
2016-11-11,4.749552612576626,4.765874083170997,4.749552612576626,4.765874083170997,337557.0
2016-11-14,4.782195692264334,4.782195692264334,4.782195692264334,4.782195692264334,1000.0
2016-11-15,4.874843479521612,4.874843479521612,4.874843479521612,4.874843479521612,0.0
2016-11-16,4.89644553975639,4.920927938674365,4.89644553975639,4.920927938674365,3826.0
2016-11-17,4.831159967925802,4.863802909130608,4.831159967925802,4.8556419792621295,84980.0
2016-11-18,4.888284720487693,4.888284720487693,4.888284720487693,4.888284720487693,47597.0
2016-11-21,4.880124405939783,4.904606806542136,4.880124405939783,4.904606806542136,62438.0
2016-11-22,4.904605641366415,4.912766180205482,4.904605641366415,4.912766180205482,91302.0
2016-11-23,4.945409398392154,4.95357032683527,4.945409398392154,4.945409398392154,53894.0
2016-11-24,4.945409398392154,4.945409398392154,4.9372488590835255,4.945409398392154,204946.0
2016-11-25,4.961731697537054,4.961731697537054,4.953571156861036,4.953571156861036,83370.0
2016-11-28,4.945410565964076,4.945410565964076,4.937250024728808,4.937250024728808,524356.0
2016-11-29,4.904606454360659,4.904606454360659,4.896445525034362,4.896445525034362,234491.0
2016-11-30,4.920927938674365,4.920927938674365,4.89644553975639,4.920927938674365,29189.0
2016-12-01,4.986213685670699,4.9943742256721615,4.986213685670699,4.9943742256721615,216958.0
2016-12-02,5.027016701601979,5.027016701601979,5.0188561623510575,5.0188561623510575,16285.0
2016-12-05,5.012467268318176,5.012467268318176,5.012467268318176,5.012467268318176,0.0
2016-12-06,5.123549602374328,5.123549602374328,5.123549602374328,5.123549602374328,0.0
2016-12-07,5.141268707512183,5.141268707512183,5.12494723561135,5.141268707512183,10155.0
2016-12-08,5.247357471625406,5.247357471625406,5.231036001617806,5.239196931188876,111890.0
2016-12-09,5.312643218186673,5.312643218186673,5.312643218186673,5.312643218186673,17664.0
2016-12-12,5.320803882424285,5.320803882424285,5.304482413640004,5.304482413640004,23814.0
2016-12-13,5.255518401196476,5.255518401196476,5.222875461181276,5.239196931188876,77676.0
2016-12-14,5.2718396724144405,5.2718396724144405,5.263678743151101,5.2718396724144405,84330.0
2016-12-15,5.274369951088904,5.274369951088904,5.274369951088904,5.274369951088904,0.0
2016-12-16,5.304482289418391,5.312643218186673,5.304482289418391,5.312643218186673,80593.0
2016-12-19,5.28,5.31,5.28,5.285,43931.0
2016-12-20,5.245,5.255,5.22,5.23,43119.0
2016-12-21,5.285,5.285,5.28,5.28,55846.0
2016-12-22,5.28,5.28,5.28,5.28,6377.0
2016-12-23,5.27,5.28,5.27,5.28,9605.0
2016-12-28,5.27,5.295,5.27,5.285,29558.0
2016-12-29,5.24,5.26,5.24,5.26,80501.0
2016-12-30,5.205,5.26,5.205,5.24,56821.0
2017-01-03,5.27,5.27,5.24,5.24,1315.0
2017-01-04,5.31,5.345,5.295,5.33,91822.0
2017-01-05,5.335,5.37,5.335,5.37,28460.0
2017-01-06,5.35,5.35,5.32,5.335,23796.0
2017-01-09,5.335,5.36,5.335,5.36,5328.0
2017-01-10,5.335,5.335,5.295,5.295,12950.0
2017-01-11,5.31,5.33,5.31,5.33,13522.0
2017-01-12,5.35,5.35,5.335,5.35,5675.0
2017-01-13,5.31,5.33,5.305,5.33,10215.0
2017-01-16,5.37,5.37,5.37,5.37,7100.0
2017-01-17,5.335,5.335,5.335,5.335,6803.0
2017-01-18,5.27,5.27,5.24,5.245,7655.0
2017-01-19,5.285,5.285,5.28,5.28,10175.0
2017-01-20,5.285,5.285,5.285,5.285,2500.0
2017-01-23,5.285,5.285,5.285,5.285,9300.0
2017-01-24,5.285,5.285,5.285,5.285,0.0
2017-01-25,5.32,5.32,5.32,5.32,12000.0
2017-01-27,5.415,5.44,5.375,5.44,117310.0
2017-01-30,5.425,5.425,5.395,5.395,8214.0
2017-01-31,5.36,5.36,5.32,5.32,12018.0
2017-02-01,5.32,5.33,5.32,5.33,2616.0
2017-02-02,5.335,5.335,5.305,5.305,23913.0
2017-02-03,5.33,5.335,5.33,5.33,41764.0
2017-02-06,5.35,5.415,5.35,5.4,17004.0
2017-02-07,5.4,5.4,5.375,5.385,18093.0
2017-02-08,5.35,5.36,5.35,5.36,9081.0
2017-02-09,5.35,5.35,5.345,5.345,123038.0
2017-02-10,5.415,5.425,5.41,5.425,115032.0
2017-02-13,5.425,5.44,5.425,5.435,97848.0
2017-02-14,5.475,5.475,5.46,5.46,39084.0
2017-02-15,5.515,5.53,5.505,5.505,78259.0
2017-02-16,5.605,5.605,5.595,5.605,30344.0
2017-02-17,5.58,5.58,5.58,5.58,20959.0
2017-02-20,5.555,5.565,5.555,5.555,21532.0
2017-02-21,5.57,5.58,5.565,5.565,33860.0
2017-02-22,5.555,5.565,5.54,5.555,11372.0
2017-02-23,5.59,5.59,5.54,5.565,26031.0
2017-02-24,5.55,5.55,5.53,5.55,29434.0
2017-02-27,5.505,5.505,5.46,5.5,82755.0
2017-02-28,5.49,5.49,5.475,5.485,34988.0
2017-03-01,5.5,5.515,5.5,5.505,23854.0
2017-03-02,5.57,5.64,5.57,5.615,18449.0
2017-03-03,5.595,5.595,5.55,5.565,21774.0
2017-03-06,5.63,5.63,5.57,5.59,15834.0
2017-03-07,5.59,5.59,5.59,5.59,0.0
2017-03-08,5.555,5.555,5.54,5.54,14444.0
2017-03-09,5.515,5.595,5.515,5.555,41248.0
2017-03-10,5.63,5.63,5.58,5.62,23073.0
2017-03-13,5.615,5.615,5.59,5.595,10891.0
2017-03-14,5.63,5.63,5.615,5.615,24882.0
2017-03-15,5.605,5.605,5.58,5.605,220690.0
2017-03-16,5.595,5.605,5.59,5.595,60508.0
2017-03-17,5.63,5.64,5.62,5.63,14558.0
2017-03-20,5.58,5.58,5.55,5.57,11540.0
2017-03-21,5.57,5.57,5.53,5.565,71108.0
2017-03-22,5.475,5.475,5.4,5.425,70587.0
2017-03-23,5.385,5.435,5.385,5.435,7660.0
2017-03-24,5.415,5.45,5.415,5.415,18433.0
2017-03-27,5.4,5.4,5.385,5.385,15000.0
2017-03-28,5.44,5.44,5.415,5.415,32445.0
2017-03-29,5.49,5.49,5.45,5.46,423817.0
2017-03-30,5.46,5.485,5.46,5.485,223239.0
2017-03-31,5.5,5.5,5.485,5.485,20166.0
2017-04-03,5.465,5.465,5.45,5.45,46638.0
2017-04-04,5.435,5.44,5.425,5.425,41007.0
2017-04-05,5.44,5.44,5.395,5.41,25742.0
2017-04-06,5.37,5.375,5.35,5.375,28995.0
2017-04-07,5.4,5.4,5.345,5.375,28627.0
2017-04-10,5.375,5.41,5.375,5.385,40094.0
2017-04-11,5.35,5.375,5.35,5.375,53206.0
2017-04-12,5.33,5.36,5.33,5.36,40878.0
2017-04-13,5.285,5.335,5.285,5.335,83673.0
2017-04-18,5.33,5.33,5.28,5.32,41201.0
2017-04-19,5.26,5.27,5.26,5.27,195100.0
2017-04-20,5.24,5.285,5.24,5.285,37142.0
2017-04-21,5.35,5.35,5.285,5.285,3600.0
2017-04-24,5.375,5.415,5.375,5.395,40171.0
2017-04-26,5.555,5.555,5.55,5.555,49276.0
2017-04-27,5.55,5.565,5.54,5.555,81871.0
2017-04-28,5.515,5.515,5.475,5.485,76039.0
2017-05-01,5.49,5.505,5.49,5.505,53831.0
2017-05-02,5.505,5.525,5.505,5.525,19020.0
2017-05-03,5.525,5.525,5.5,5.525,56992.0
2017-05-04,5.555,5.57,5.54,5.55,121016.0
2017-05-05,5.555,5.57,5.55,5.57,36443.0
2017-05-08,5.615,5.62,5.605,5.615,36850.0
2017-05-09,5.615,5.615,5.58,5.605,19014.0
2017-05-10,5.555,5.59,5.555,5.58,35122.0
2017-05-11,5.615,5.62,5.615,5.62,27336.0
2017-05-12,5.595,5.595,5.57,5.59,10856.0
2017-05-15,5.59,5.595,5.57,5.595,24450.0
2017-05-16,5.63,5.63,5.59,5.615,61507.0
2017-05-17,5.59,5.59,5.59,5.59,2070.0
2017-05-18,5.465,5.49,5.45,5.475,66017.0
2017-05-19,5.435,5.44,5.425,5.44,26384.0
2017-05-22,5.475,5.5,5.475,5.475,47823.0
2017-05-23,5.465,5.475,5.465,5.475,14888.0
2017-05-24,5.505,5.53,5.505,5.53,9793.0
2017-05-25,5.515,5.54,5.515,5.54,12944.0
2017-05-26,5.515,5.515,5.505,5.505,10458.0
2017-05-29,5.525,5.525,5.5,5.525,51076.0
2017-05-30,5.515,5.515,5.485,5.485,33629.0
2017-05-31,5.485,5.485,5.46,5.475,55405.0
2017-06-01,5.435,5.44,5.41,5.415,27856.0
2017-06-02,5.45,5.49,5.45,5.49,69720.0
2017-06-05,5.465,5.465,5.46,5.465,22058.0
2017-06-06,5.46,5.465,5.435,5.45,19314.0
2017-06-07,5.45,5.45,5.415,5.45,22331.0
2017-06-08,5.485,5.49,5.44,5.485,11675.0
2017-06-09,5.54,5.54,5.515,5.53,9601.0
2017-06-13,5.565,5.59,5.565,5.57,14090.0
2017-06-14,5.59,5.59,5.555,5.555,84213.0
2017-06-15,5.54,5.55,5.525,5.54,22751.0
2017-06-16,5.54,5.54,5.525,5.53,35390.0
2017-06-19,5.54,5.55,5.54,5.55,16794.0
2017-06-20,5.59,5.595,5.57,5.57,15000.0
2017-06-21,5.525,5.54,5.525,5.54,66222.0
2017-06-22,5.505,5.515,5.5,5.5,46123.0
2017-06-23,5.49,5.5,5.49,5.49,14668.0
2017-06-26,5.465,5.485,5.465,5.485,27866.0
2017-06-27,5.525,5.525,5.515,5.525,38214.0
2017-06-28,5.55,5.555,5.54,5.555,34620.0
2017-06-29,5.67,5.67,5.63,5.645,86239.0
2017-06-30,5.655,5.68,5.655,5.68,30670.0
2017-07-03,5.66,5.675,5.645,5.67,54516.0
2017-07-04,5.715,5.735,5.715,5.715,57839.0
2017-07-05,5.71,5.735,5.71,5.725,163390.0
2017-07-06,5.74,5.74,5.725,5.74,42901.0
2017-07-07,5.75,5.75,5.715,5.715,83681.0
2017-07-10,5.76,5.76,5.735,5.76,70310.0
2017-07-11,5.74,5.76,5.74,5.76,92592.0
2017-07-12,5.75,5.75,5.74,5.75,143774.0
2017-07-13,5.765,5.765,5.75,5.76,172494.0
2017-07-14,5.79,5.8,5.785,5.79,83528.0
2017-07-17,5.75,5.765,5.75,5.765,50823.0
2017-07-18,5.76,5.76,5.725,5.74,134934.0
2017-07-19,5.715,5.735,5.715,5.735,49875.0
2017-07-20,5.725,5.735,5.725,5.735,26783.0
2017-07-21,5.725,5.735,5.715,5.715,96153.0
2017-07-24,5.685,5.685,5.66,5.685,25050.0
2017-07-25,5.7,5.715,5.7,5.71,59436.0
2017-07-26,5.775,5.785,5.765,5.775,40640.0
2017-07-27,5.765,5.775,5.765,5.775,58683.0
2017-07-28,5.75,5.75,5.735,5.735,25677.0
2017-07-31,5.7,5.735,5.7,5.725,17565.0
2017-08-01,5.735,5.76,5.735,5.76,74165.0
2017-08-02,5.8,5.81,5.79,5.8,26542.0
2017-08-03,5.79,5.8,5.785,5.785,74767.0
2017-08-04,5.775,5.79,5.765,5.79,29437.0
2017-08-07,5.835,5.84,5.835,5.84,15252.0
2017-08-08,5.835,5.835,5.825,5.835,61825.0
2017-08-09,5.8,5.825,5.8,5.815,33195.0
2017-08-10,5.8,5.8,5.775,5.785,31223.0
2017-08-11,5.685,5.685,5.675,5.675,40268.0
2017-08-14,5.67,5.675,5.66,5.675,16021.0
2017-08-15,5.75,5.76,5.75,5.76,38728.0
2017-08-16,5.75,5.76,5.75,5.76,16145.0
2017-08-17,5.735,5.735,5.725,5.725,10065.0
2017-08-18,5.645,5.66,5.645,5.66,260479.0
2017-08-21,5.66,5.66,5.65,5.65,32585.0
2017-08-22,5.635,5.65,5.635,5.65,4335.0
2017-08-23,5.685,5.685,5.67,5.675,24552.0
2017-08-24,5.67,5.675,5.67,5.67,13094.0
2017-08-25,5.685,5.71,5.685,5.71,8687.0
2017-08-28,5.7,5.7,5.69,5.69,49945.0
2017-08-29,5.65,5.66,5.635,5.65,19510.0
2017-08-30,5.66,5.675,5.66,5.675,19607.0
2017-08-31,5.69,5.69,5.67,5.67,16139.0
2017-09-01,5.69,5.69,5.685,5.685,18866.0
2017-09-04,5.67,5.685,5.66,5.675,32581.0
2017-09-05,5.675,5.675,5.65,5.675,3973.0
2017-09-06,5.595,5.595,5.585,5.585,16506.0
2017-09-07,5.585,5.6,5.585,5.585,47432.0
2017-09-08,5.55,5.55,5.525,5.525,68238.0
2017-09-11,5.595,5.6,5.595,5.6,9164.0
2017-09-12,5.67,5.67,5.65,5.66,11310.0
2017-09-13,5.715,5.715,5.71,5.71,4350.0
2017-09-14,5.735,5.735,5.7,5.725,35465.0
2017-09-15,5.715,5.715,5.71,5.715,4288.0
2017-09-18,5.735,5.735,5.715,5.735,20768.0
2017-09-19,5.775,5.775,5.765,5.775,27462.0
2017-09-20,5.8,5.8,5.8,5.8,10370.0
2017-09-21,5.815,5.815,5.785,5.785,6060.0
2017-09-22,5.85,5.85,5.85,5.85,3848.0
2017-09-25,5.85,5.85,5.85,5.85,495.0
2017-09-26,5.8,5.815,5.8,5.815,1349.0
2017-09-27,5.815,5.825,5.8,5.8,17199.0
2017-09-28,5.885,5.91,5.885,5.91,197510.0
2017-09-29,5.89,5.91,5.89,5.91,105712.0
2017-10-02,5.95,5.95,5.94,5.95,5984.0
2017-10-03,5.965,5.975,5.96,5.975,77778.0
2017-10-04,6.0,6.015,5.985,6.0,98194.0
2017-10-05,5.975,5.975,5.95,5.975,30366.0
2017-10-06,6.025,6.03,6.025,6.03,19631.0
2017-10-09,6.025,6.03,6.005,6.005,32047.0
2017-10-10,6.0,6.005,5.985,5.99,52730.0
2017-10-11,6.005,6.03,6.005,6.03,37489.0
2017-10-12,5.99,6.015,5.99,6.0,37429.0
2017-10-13,5.965,6.015,5.95,5.965,51189.0
2017-10-16,5.965,5.975,5.965,5.975,21107.0
2017-10-17,5.975,5.99,5.965,5.965,46149.0
2017-10-18,5.975,5.975,5.965,5.975,21108.0
2017-10-19,6.005,6.005,6.0,6.0,16687.0
2017-10-20,5.985,5.985,5.985,5.985,3770.0
2017-10-23,6.055,6.055,6.05,6.05,3793.0
2017-10-24,6.025,6.04,6.015,6.03,14324.0
2017-10-25,6.065,6.08,6.05,6.065,155739.0
2017-10-26,6.065,6.08,6.05,6.08,189973.0
2017-10-27,6.1,6.125,6.09,6.115,38085.0
2017-10-30,6.1,6.1,6.075,6.08,95239.0
2017-10-31,6.075,6.075,6.055,6.075,46011.0
2017-11-01,6.055,6.075,6.03,6.065,75500.0
2017-11-02,6.05,6.05,6.015,6.04,52080.0
2017-11-03,6.105,6.105,6.09,6.1,75303.0
2017-11-06,6.055,6.075,6.025,6.03,15164.0
2017-11-07,6.03,6.05,6.03,6.05,41725.0
2017-11-08,5.99,5.99,5.96,5.975,53564.0
2017-11-09,5.99,6.0,5.975,5.975,81325.0
2017-11-10,5.96,5.965,5.96,5.965,26662.0
2017-11-13,5.94,5.95,5.935,5.95,39267.0
2017-11-14,5.935,5.935,5.91,5.91,85322.0
2017-11-15,5.9,5.9,5.875,5.875,51922.0
2017-11-16,5.9,5.935,5.9,5.915,52170.0
2017-11-17,5.915,5.95,5.915,5.94,255261.0
2017-11-20,5.915,5.925,5.91,5.91,22540.0
2017-11-21,5.915,5.95,5.915,5.94,92612.0
2017-11-22,5.96,5.965,5.94,5.95,42105.0
2017-11-23,5.95,5.965,5.95,5.965,79577.0
2017-11-24,5.935,5.965,5.935,5.965,61608.0
2017-11-27,5.965,5.985,5.95,5.96,76592.0
2017-11-28,5.94,5.94,5.935,5.94,11455.0
2017-11-29,6.015,6.03,6.015,6.025,53616.0
2017-11-30,6.115,6.115,6.09,6.105,99650.0
2017-12-01,6.09,6.09,6.065,6.08,62290.0
2017-12-04,6.1,6.115,6.09,6.115,59195.0
2017-12-05,6.13,6.155,6.13,6.155,31118.0
2017-12-06,6.115,6.125,6.1,6.115,28141.0
2017-12-07,6.1,6.105,6.08,6.1,41804.0
2017-12-08,6.125,6.13,6.1,6.125,40603.0
2017-12-11,6.125,6.2,6.125,6.2,9346.0
2017-12-12,6.205,6.205,6.18,6.205,51859.0
2017-12-13,6.25,6.255,6.23,6.24,177961.0
2017-12-14,6.23,6.23,6.2,6.215,52819.0
2017-12-15,6.14,6.175,6.13,6.155,35757.0
2017-12-18,6.2,6.205,6.19,6.2,51248.0
2017-12-19,6.255,6.255,6.225,6.23,42342.0
2017-12-20,6.215,6.25,6.215,6.23,61496.0
2017-12-21,6.215,6.225,6.205,6.205,16158.0
2017-12-22,6.265,6.29,6.265,6.28,49876.0
2017-12-27,6.465,6.465,6.255,6.255,6776.0
2017-12-28,6.25,6.25,6.225,6.23,94711.0
2017-12-29,6.29,6.29,6.23,6.23,13917.0
2018-01-02,6.27,6.27,6.22,6.23,22866.0
2018-01-03,6.285,6.295,6.26,6.27,29582.0
2018-01-04,6.27,6.285,6.26,6.285,243092.0
2018-01-05,6.355,6.37,6.345,6.37,3224.0
2018-01-08,6.385,6.385,6.355,6.37,25738.0
2018-01-09,6.36,6.36,6.345,6.36,81278.0
2018-01-10,6.385,6.405,6.385,6.405,41544.0
2018-01-11,6.47,6.48,6.455,6.48,21110.0
2018-01-12,6.505,6.505,6.485,6.505,53750.0
2018-01-15,6.545,6.555,6.545,6.555,80417.0
2018-01-16,6.545,6.545,6.535,6.545,50235.0
2018-01-17,6.545,6.555,6.51,6.52,49629.0
2018-01-18,6.555,6.58,6.555,6.57,148009.0
2018-01-19,6.58,6.58,6.56,6.57,39452.0
2018-01-22,6.61,6.61,6.58,6.595,106268.0
2018-01-23,6.655,6.67,6.655,6.67,37572.0
2018-01-24,6.67,6.67,6.655,6.655,40752.0
2018-01-25,6.66,6.685,6.655,6.67,90056.0
2018-01-29,6.77,6.77,6.705,6.72,89743.0
2018-01-30,6.71,6.72,6.63,6.635,148100.0
2018-01-31,6.62,6.645,6.595,6.635,127083.0
2018-02-01,6.655,6.67,6.645,6.645,123819.0
2018-02-02,6.67,6.67,6.62,6.63,68267.0
2018-02-05,6.53,6.53,6.435,6.47,60719.0
2018-02-06,6.245,6.245,6.005,6.085,431286.0
2018-02-07,6.28,6.345,6.28,6.305,183179.0
2018-02-08,6.31,6.31,6.23,6.28,68055.0
2018-02-09,6.16,6.23,6.135,6.185,97677.0
2018-02-12,6.21,6.245,6.185,6.235,109821.0
2018-02-13,6.245,6.28,6.235,6.26,83867.0
2018-02-14,6.26,6.28,6.255,6.28,82613.0
2018-02-15,6.405,6.46,6.37,6.37,137460.0
2018-02-16,6.455,6.47,6.43,6.435,92769.0
2018-02-19,6.435,6.47,6.435,6.47,38275.0
2018-02-20,6.445,6.48,6.405,6.48,38552.0
2018-02-21,6.41,6.46,6.385,6.405,37393.0
2018-02-22,6.42,6.42,6.385,6.41,29940.0
2018-02-23,6.435,6.455,6.43,6.455,166225.0
2018-02-26,6.495,6.495,6.46,6.485,99328.0
2018-02-27,6.535,6.535,6.505,6.52,71076.0
2018-02-28,6.47,6.48,6.43,6.455,49760.0
2018-03-01,6.395,6.395,6.36,6.36,9670.0
2018-03-02,6.31,6.33,6.285,6.31,40935.0
2018-03-05,6.26,6.285,6.255,6.255,56226.0
2018-03-06,6.33,6.33,6.305,6.32,40489.0
2018-03-07,6.27,6.27,6.22,6.245,552068.0
2018-03-08,6.32,6.32,6.295,6.305,21419.0
2018-03-09,6.335,6.345,6.32,6.32,24967.0
2018-03-12,6.405,6.42,6.395,6.405,79884.0
2018-03-13,6.41,6.42,6.41,6.42,79930.0
2018-03-14,6.355,6.36,6.335,6.355,106335.0
2018-03-15,6.32,6.32,6.28,6.31,136814.0
2018-03-16,6.335,6.335,6.305,6.305,72975.0
2018-03-19,6.32,6.32,6.305,6.32,20822.0
2018-03-20,6.26,6.31,6.26,6.295,42492.0
2018-03-21,6.295,6.31,6.28,6.31,87164.0
2018-03-22,6.255,6.27,6.235,6.27,23517.0
2018-03-23,6.055,6.08,6.02,6.08,241489.0
2018-03-26,5.96,6.005,5.945,5.995,489345.0
2018-03-27,6.08,6.105,6.08,6.105,51749.0
2018-03-28,6.005,6.01,5.955,5.995,307109.0
2018-03-29,6.055,6.055,6.01,6.02,8016.0
2018-04-03,6.02,6.035,5.98,5.98,18512.0
2018-04-04,6.045,6.045,6.005,6.02,91724.0
2018-04-05,6.07,6.105,6.06,6.105,60997.0
2018-04-06,6.045,6.08,6.035,6.06,27328.0
2018-04-09,6.045,6.07,6.035,6.07,32368.0
2018-04-10,6.055,6.13,6.035,6.13,24689.0
2018-04-11,6.095,6.095,6.07,6.085,237621.0
2018-04-12,6.07,6.08,6.055,6.07,45688.0
2018-04-13,6.13,6.135,6.12,6.135,75292.0
2018-04-16,6.11,6.11,6.07,6.085,19748.0
2018-04-17,6.06,6.06,6.055,6.06,3411.0
2018-04-18,6.07,6.08,6.055,6.055,82108.0
2018-04-19,6.07,6.085,6.07,6.08,52410.0
2018-04-20,6.12,6.12,6.12,6.12,4255.0
2018-04-23,6.16,6.17,6.155,6.17,22288.0
2018-04-24,6.17,6.205,6.16,6.195,18901.0
2018-04-26,6.195,6.195,6.13,6.145,30938.0
2018-04-27,6.185,6.185,6.155,6.155,53129.0
2018-04-30,6.18,6.205,6.16,6.205,22392.0
2018-05-01,6.135,6.155,6.13,6.155,68183.0
2018-05-02,6.16,6.16,6.13,6.135,41051.0
2018-05-03,6.11,6.13,6.095,6.115,22323.0
2018-05-04,6.085,6.095,6.08,6.095,23946.0
2018-05-07,6.13,6.13,6.11,6.12,18126.0
2018-05-08,6.12,6.155,6.105,6.13,16792.0
2018-05-09,6.135,6.155,6.135,6.135,18336.0
2018-05-10,6.22,6.23,6.21,6.23,21177.0
2018-05-11,6.245,6.28,6.235,6.28,41003.0
2018-05-14,6.305,6.305,6.285,6.305,13731.0
2018-05-15,6.28,6.28,6.245,6.27,36331.0
2018-05-16,6.255,6.27,6.245,6.245,63319.0
2018-05-17,6.245,6.245,6.22,6.22,28358.0
2018-05-18,6.23,6.23,6.205,6.23,46224.0
2018-05-21,6.185,6.195,6.18,6.18,28648.0
2018-05-22,6.205,6.205,6.17,6.185,19590.0
2018-05-23,6.23,6.26,6.22,6.26,15122.0
2018-05-24,6.195,6.205,6.17,6.18,23224.0
2018-05-25,6.155,6.18,6.135,6.18,30412.0
2018-05-28,6.135,6.145,6.13,6.145,9602.0
2018-05-29,6.095,6.095,6.045,6.095,13276.0
2018-05-30,5.935,5.935,5.87,5.885,71079.0
2018-05-31,5.935,5.945,5.92,5.935,85504.0
2018-06-01,5.92,5.92,5.91,5.91,53716.0
2018-06-04,5.96,5.985,5.96,5.985,66714.0
2018-06-05,5.985,5.995,5.97,5.985,149576.0
2018-06-06,5.935,5.945,5.92,5.935,16012.0
2018-06-07,5.995,6.01,5.995,6.005,11124.0
2018-06-08,5.995,6.005,5.96,5.98,225348.0
2018-06-12,6.005,6.045,5.985,6.01,38530.0
2018-06-13,6.045,6.045,5.98,5.995,27366.0
2018-06-14,5.96,5.97,5.935,5.935,31855.0
2018-06-15,5.92,5.93,5.905,5.92,52353.0
2018-06-18,5.87,5.87,5.835,5.845,86913.0
2018-06-19,5.845,5.845,5.805,5.81,36712.0
2018-06-20,5.855,5.88,5.835,5.88,63555.0
2018-06-21,5.88,5.895,5.86,5.86,47825.0
2018-06-22,5.83,5.835,5.805,5.82,35821.0
2018-06-25,5.835,5.835,5.795,5.805,51692.0
2018-06-26,5.73,5.78,5.73,5.78,102814.0
2018-06-27,5.755,5.78,5.755,5.755,16832.0
2018-06-28,5.72,5.73,5.695,5.72,96680.0
2018-06-29,5.755,5.805,5.755,5.755,348855.0
2018-07-02,5.77,5.78,5.725,5.745,44516.0
2018-07-03,5.735,5.76,5.735,5.76,59332.0
2018-07-04,5.78,5.78,5.745,5.76,74198.0
2018-07-05,5.745,5.785,5.735,5.745,32285.0
2018-07-06,5.76,5.795,5.76,5.795,18219.0
2018-07-09,5.81,5.83,5.81,5.83,21283.0
2018-07-10,5.9,5.905,5.9,5.9,12228.0
2018-07-11,5.84,5.845,5.805,5.84,135959.0
2018-07-12,5.82,5.855,5.82,5.82,155445.0
2018-07-13,5.875,5.88,5.865,5.88,44349.0
2018-07-16,5.855,5.855,5.84,5.84,21021.0
2018-07-17,5.915,5.925,5.905,5.925,63519.0
2018-07-18,5.94,5.94,5.915,5.935,15071.0
2018-07-19,5.915,5.94,5.915,5.935,28832.0
2018-07-20,5.915,5.925,5.88,5.915,20037.0
2018-07-23,5.95,5.95,5.94,5.95,37450.0
2018-07-24,6.02,6.045,6.01,6.03,29954.0
2018-07-25,6.08,6.08,6.06,6.07,50791.0
2018-07-26,6.07,6.12,6.07,6.105,67455.0
2018-07-27,6.105,6.14,6.105,6.14,33121.0
2018-07-30,6.12,6.12,6.105,6.12,12844.0
2018-07-31,6.15,6.155,6.14,6.15,54530.0
2018-08-01,6.115,6.13,6.115,6.13,16419.0
2018-08-02,6.115,6.155,6.105,6.115,43572.0
2018-08-03,6.09,6.115,6.09,6.105,35907.0
2018-08-06,6.12,6.15,6.12,6.14,16009.0
2018-08-07,6.095,6.13,6.095,6.105,37559.0
2018-08-08,6.13,6.15,6.12,6.12,45552.0
2018-08-09,6.13,6.185,6.13,6.15,82444.0
2018-08-10,6.15,6.15,6.095,6.095,29340.0
2018-08-13,6.01,6.02,5.995,5.995,123452.0
2018-08-14,5.96,6.0,5.96,5.965,37000.0
2018-08-15,5.995,5.995,5.96,5.96,13856.0
2018-08-16,5.96,5.985,5.94,5.96,16788.0
2018-08-17,5.985,5.995,5.965,5.995,14884.0
2018-08-20,6.0,6.0,5.96,5.985,11653.0
2018-08-21,5.985,5.995,5.965,5.975,13687.0
2018-08-22,5.995,5.995,5.985,5.985,12310.0
2018-08-23,6.01,6.02,5.995,6.02,38381.0
2018-08-24,5.985,6.0,5.965,6.0,35485.0
2018-08-27,6.0,6.02,6.0,6.02,44624.0
2018-08-28,6.045,6.08,6.045,6.07,46398.0
2018-08-29,6.07,6.08,6.045,6.06,51443.0
2018-08-30,6.045,6.045,6.03,6.03,18977.0
2018-08-31,5.965,6.0,5.96,6.0,58896.0
2018-09-03,5.965,5.995,5.96,5.965,16279.0
2018-09-04,5.975,5.975,5.96,5.975,26358.0
2018-09-05,5.965,5.975,5.96,5.975,42689.0
2018-09-06,5.96,5.975,5.96,5.975,20035.0
2018-09-07,5.94,5.95,5.9,5.9,154034.0
2018-09-10,5.875,5.915,5.875,5.915,21932.0
2018-09-11,5.915,5.925,5.905,5.905,20838.0
2018-09-12,5.88,5.89,5.875,5.88,16947.0
2018-09-13,5.855,5.855,5.84,5.84,49382.0
2018-09-14,5.855,5.89,5.855,5.89,32984.0
2018-09-17,5.875,5.875,5.855,5.855,32701.0
2018-09-18,5.855,5.88,5.855,5.865,10354.0
2018-09-19,5.925,5.925,5.9,5.905,12008.0
2018-09-20,6.01,6.01,5.995,5.995,87780.0
2018-09-21,6.07,6.09,6.07,6.07,46515.0
2018-09-24,6.055,6.055,6.055,6.055,6100.0
2018-09-25,6.035,6.035,6.02,6.02,16743.0
2018-09-26,6.03,6.035,6.03,6.03,14231.0
2018-09-27,5.995,6.01,5.995,5.995,34184.0
2018-09-28,5.995,6.01,5.995,6.0,25415.0
2018-10-01,5.965,5.975,5.925,5.925,70014.0
2018-10-02,5.9,5.9,5.855,5.855,11410.0
2018-10-03,5.88,5.88,5.875,5.88,19526.0
2018-10-04,5.915,5.915,5.88,5.88,64109.0
2018-10-05,5.94,5.985,5.935,5.94,41617.0
2018-10-08,5.95,5.95,5.915,5.915,9470.0
2018-10-09,5.94,5.94,5.9,5.905,137653.0
2018-10-10,5.905,5.905,5.88,5.89,111214.0
2018-10-11,5.805,5.805,5.725,5.725,123737.0
2018-10-12,5.7,5.72,5.7,5.72,86334.0
2018-10-15,5.685,5.685,5.64,5.65,33859.0
2018-10-16,5.615,5.665,5.615,5.665,48396.0
2018-10-17,5.77,5.77,5.72,5.72,16325.0
2018-10-18,5.735,5.745,5.725,5.725,37175.0
2018-10-19,5.65,5.665,5.64,5.665,69099.0
2018-10-22,5.64,5.685,5.64,5.685,9542.0
2018-10-23,5.59,5.63,5.565,5.565,49951.0
2018-10-24,5.545,5.58,5.535,5.555,119064.0
2018-10-25,5.44,5.44,5.39,5.425,199573.0
2018-10-26,5.47,5.47,5.425,5.425,177037.0
2018-10-29,5.5,5.51,5.475,5.51,75622.0
2018-10-30,5.51,5.535,5.51,5.535,20820.0
2018-10-31,5.58,5.595,5.58,5.58,56157.0
2018-11-01,5.595,5.675,5.595,5.63,12922.0
2018-11-02,5.685,5.685,5.675,5.675,315.0
2018-11-05,5.7,5.7,5.665,5.665,3450.0
2018-11-06,5.675,5.7,5.655,5.69,8965.0
2018-11-07,5.685,5.725,5.685,5.72,59900.0
2018-11-08,5.78,5.78,5.76,5.76,28818.0
2018-11-09,5.77,5.78,5.735,5.745,100415.0
2018-11-12,5.72,5.75,5.665,5.72,24546.0
2018-11-13,5.625,5.655,5.595,5.655,27791.0
2018-11-14,5.69,5.7,5.625,5.625,58037.0
2018-11-15,5.625,5.625,5.605,5.615,15825.0
2018-11-16,5.64,5.665,5.64,5.65,27656.0
2018-11-19,5.63,5.63,5.63,5.63,1300.0
2018-11-20,5.65,5.65,5.63,5.63,5432.0
2018-11-21,5.51,5.565,5.51,5.565,18066.0
2018-11-22,5.57,5.59,5.57,5.57,10705.0
2018-11-23,5.51,5.565,5.51,5.545,138520.0
2018-11-26,5.545,5.565,5.545,5.565,9175.0
2018-11-27,5.59,5.65,5.59,5.65,5300.0
2018-11-28,5.655,5.665,5.65,5.665,16823.0
2018-11-29,5.7,5.7,5.7,5.7,2100.0
2018-11-30,5.71,5.71,5.71,5.71,21264.0
2018-12-03,5.77,5.795,5.77,5.785,51872.0
2018-12-04,5.75,5.75,5.69,5.7,11740.0
2018-12-05,5.565,5.57,5.53,5.53,253816.0
2018-12-06,5.5,5.53,5.485,5.485,15615.0
2018-12-07,5.47,5.47,5.46,5.47,1805.0
2018-12-10,5.365,5.365,5.34,5.34,7188.0
2018-12-11,5.315,5.315,5.285,5.285,19340.0
2018-12-12,5.27,5.305,5.27,5.285,9526.0
2018-12-13,5.345,5.345,5.345,5.345,4700.0
2018-12-14,5.305,5.32,5.27,5.27,30525.0
2018-12-17,5.295,5.315,5.28,5.305,18588.0
2018-12-18,5.235,5.245,5.2,5.225,58109.0
2018-12-19,5.185,5.225,5.175,5.22,26494.0
2018-12-20,5.185,5.185,5.1,5.1,47343.0
2018-12-21,5.125,5.13,5.105,5.125,12193.0
2018-12-24,4.97,5.045,4.97,5.045,22532.0
2018-12-27,5.09,5.09,5.09,5.09,513.0
2018-12-28,5.08,5.09,5.065,5.09,31200.0
2018-12-31,5.16,5.16,5.15,5.15,735.0
2019-01-02,5.155,5.155,5.155,5.155,1600.0
2019-01-03,5.12,5.18,5.11,5.12,9307.0
2019-01-04,5.14,5.19,5.14,5.165,12703.0
2019-01-07,5.285,5.34,5.285,5.295,68482.0
2019-01-08,5.31,5.31,5.285,5.305,4224.0
2019-01-09,5.305,5.355,5.305,5.34,13529.0
2019-01-10,5.355,5.355,5.32,5.34,17743.0
2019-01-11,5.38,5.38,5.355,5.375,13069.0
2019-01-14,5.375,5.375,5.33,5.33,12603.0
2019-01-15,5.39,5.445,5.39,5.445,59767.0
2019-01-16,5.445,5.445,5.4,5.41,34829.0
2019-01-17,5.505,5.54,5.485,5.485,96618.0
2019-01-18,5.55,5.55,5.485,5.54,57456.0
2019-01-21,5.6,5.6,5.575,5.575,12360.0
2019-01-22,5.54,5.6,5.54,5.55,79590.0
2019-01-23,5.54,5.555,5.54,5.55,63200.0
2019-01-24,5.565,5.565,5.55,5.55,10455.0
2019-01-25,5.55,5.59,5.55,5.59,14770.0
2019-01-29,5.575,5.59,5.575,5.575,18990.0
2019-01-30,5.59,5.645,5.585,5.6,40704.0
2019-01-31,5.635,5.635,5.61,5.61,36060.0
2019-02-01,5.59,5.62,5.555,5.555,9205.0
2019-02-04,5.59,5.59,5.59,5.59,124.0
2019-02-05,5.59,5.59,5.555,5.565,6843.0
2019-02-06,5.575,5.61,5.575,5.585,16002.0
2019-02-07,5.575,5.59,5.565,5.565,41486.0
2019-02-08,5.495,5.515,5.485,5.485,13614.0
2019-02-11,5.485,5.485,5.48,5.485,5702.0
2019-02-12,5.485,5.54,5.485,5.54,21074.0
2019-02-13,5.59,5.6,5.585,5.585,18181.0
2019-02-14,5.565,5.585,5.565,5.585,32629.0
2019-02-15,5.53,5.54,5.515,5.52,17812.0
2019-02-18,5.6,5.655,5.6,5.645,17176.0
2019-02-19,5.625,5.645,5.625,5.635,18480.0
2019-02-20,5.62,5.635,5.61,5.61,16977.0
2019-02-21,5.635,5.66,5.635,5.645,23667.0
2019-02-22,5.645,5.645,5.565,5.6,68499.0
2019-02-25,5.62,5.635,5.62,5.62,18459.0
2019-02-26,5.655,5.655,5.625,5.625,8998.0
2019-02-27,5.655,5.655,5.62,5.635,11144.0
2019-02-28,5.67,5.69,5.66,5.69,32764.0
2019-03-01,5.67,5.68,5.655,5.68,31060.0
2019-03-04,5.705,5.705,5.705,5.705,57108.0
2019-03-05,5.68,5.68,5.635,5.645,20824.0
2019-03-06,5.645,5.645,5.625,5.625,29264.0
2019-03-07,5.635,5.635,5.61,5.62,23836.0
2019-03-08,5.555,5.555,5.55,5.55,53914.0
2019-03-11,5.55,5.55,5.53,5.55,36223.0
2019-03-12,5.61,5.61,5.61,5.61,14045.0
2019-03-13,5.61,5.61,5.575,5.59,17824.0
2019-03-14,5.635,5.635,5.61,5.62,59108.0
2019-03-15,5.69,5.69,5.66,5.66,8075.0
2019-03-18,5.67,5.69,5.67,5.69,18306.0
2019-03-19,5.725,5.76,5.725,5.76,37285.0
2019-03-20,5.705,5.705,5.695,5.695,15891.0
2019-03-21,5.68,5.68,5.625,5.625,52829.0
2019-03-22,5.59,5.59,5.575,5.59,16500.0
2019-03-25,5.45,5.45,5.39,5.41,76864.0
2019-03-26,5.39,5.425,5.39,5.425,16272.0
2019-03-27,5.445,5.46,5.435,5.435,24653.0
2019-03-28,5.425,5.425,5.38,5.4,30962.0
2019-03-29,5.425,5.46,5.425,5.435,18918.0
2019-04-01,5.47,5.47,5.445,5.47,36849.0
2019-04-02,5.62,5.62,5.565,5.575,16209.0
2019-04-03,5.59,5.67,5.585,5.585,19930.0
2019-04-04,5.69,5.69,5.6,5.645,7364.0
2019-04-05,5.68,5.695,5.68,5.68,24556.0
2019-04-08,5.67,5.67,5.67,5.67,4837.0
2019-04-09,5.69,5.69,5.68,5.68,70696.0
2019-04-10,5.68,5.68,5.645,5.645,19219.0
2019-04-11,5.645,5.67,5.645,5.645,14714.0
2019-04-12,5.67,5.68,5.66,5.66,15429.0
2019-04-15,5.75,5.765,5.75,5.75,23710.0
2019-04-16,5.74,5.775,5.74,5.76,55408.0
2019-04-17,5.8,5.83,5.775,5.81,24365.0
2019-04-18,5.855,5.855,5.82,5.82,26556.0
2019-04-23,5.82,5.835,5.81,5.835,51937.0
2019-04-24,5.82,5.82,5.81,5.82,29931.0
2019-04-26,5.775,5.795,5.765,5.795,22572.0
2019-04-29,5.82,5.83,5.82,5.83,47122.0
2019-04-30,5.865,5.865,5.835,5.845,103114.0
2019-05-01,5.88,5.89,5.88,5.89,15300.0
2019-05-02,5.835,5.845,5.83,5.845,4200.0
2019-05-03,5.835,5.855,5.835,5.855,128445.0
2019-05-06,5.765,5.785,5.76,5.765,14366.0
2019-05-07,5.8,5.8,5.785,5.795,15063.0
2019-05-08,5.705,5.73,5.68,5.725,69581.0
2019-05-09,5.68,5.69,5.68,5.69,31800.0
2019-05-10,5.715,5.715,5.62,5.62,5563.0
2019-05-13,5.59,5.61,5.585,5.61,39704.0
2019-05-14,5.515,5.55,5.495,5.55,25207.0
2019-05-15,5.565,5.6,5.565,5.575,14781.0
2019-05-16,5.54,5.54,5.53,5.54,4676.0
2019-05-17,5.585,5.59,5.565,5.575,12326.0
2019-05-20,5.59,5.59,5.54,5.59,56914.0
2019-05-21,5.55,5.565,5.53,5.555,92263.0
2019-05-22,5.585,5.6,5.565,5.565,84235.0
2019-05-23,5.54,5.54,5.515,5.515,23603.0
2019-05-24,5.47,5.505,5.47,5.48,75034.0
2019-05-27,5.515,5.555,5.515,5.555,21065.0
2019-05-28,5.555,5.565,5.515,5.53,65203.0
2019-05-29,5.45,5.48,5.445,5.48,35193.0
2019-05-30,5.47,5.48,5.47,5.48,13393.0
2019-05-31,5.415,5.415,5.415,5.415,3336.0
2019-06-03,5.39,5.39,5.355,5.355,14266.0
2019-06-04,5.415,5.415,5.38,5.38,5521.0
2019-06-05,5.515,5.52,5.485,5.485,26315.0
2019-06-06,5.46,5.515,5.46,5.46,15647.0
2019-06-07,5.46,5.52,5.46,5.495,32668.0
2019-06-11,5.54,5.575,5.53,5.53,76374.0
2019-06-12,5.575,5.575,5.54,5.54,20264.0
2019-06-13,5.515,5.515,5.47,5.48,83715.0
2019-06-14,5.52,5.55,5.505,5.515,327271.0
2019-06-17,5.515,5.54,5.515,5.52,17908.0
2019-06-18,5.54,5.54,5.495,5.495,22015.0
2019-06-19,5.59,5.62,5.59,5.59,69555.0
2019-06-20,5.61,5.655,5.61,5.62,183215.0
2019-06-21,5.6,5.62,5.565,5.565,23642.0
2019-06-24,5.585,5.6,5.575,5.575,34742.0
2019-06-25,5.55,5.575,5.53,5.54,250593.0
2019-06-26,5.485,5.54,5.485,5.52,57695.0
2019-06-27,5.55,5.55,5.55,5.55,12770.0
2019-06-28,5.575,5.6,5.575,5.575,56418.0
2019-07-01,5.69,5.725,5.68,5.695,10785.0
2019-07-02,5.725,5.725,5.695,5.705,3939.0
2019-07-03,5.68,5.715,5.67,5.68,145054.0
2019-07-04,5.705,5.74,5.705,5.715,235891.0
2019-07-05,5.715,5.74,5.715,5.73,13582.0
2019-07-08,5.74,5.74,5.715,5.725,50266.0
2019-07-09,5.74,5.74,5.695,5.695,7074.0
2019-07-10,5.725,5.74,5.715,5.73,14038.0
2019-07-11,5.74,5.75,5.715,5.715,35070.0
2019-07-12,5.725,5.76,5.725,5.73,31989.0
2019-07-15,5.725,5.74,5.725,5.73,17888.0
2019-07-16,5.715,5.715,5.695,5.695,18523.0
2019-07-17,5.695,5.725,5.69,5.695,55821.0
2019-07-18,5.68,5.68,5.655,5.655,37625.0
2019-07-19,5.705,5.725,5.705,5.725,13595.0
2019-07-22,5.66,5.66,5.66,5.66,4746.0
2019-07-23,5.69,5.695,5.69,5.695,13996.0
2019-07-24,5.75,5.775,5.74,5.76,12332.0
2019-07-25,5.785,5.795,5.765,5.765,114524.0
2019-07-26,5.725,5.725,5.725,5.725,6915.0
2019-07-29,5.725,5.74,5.725,5.74,13732.0
2019-07-30,5.725,5.74,5.725,5.725,66661.0
2019-07-31,5.68,5.68,5.66,5.67,12100.0
2019-08-01,5.67,5.69,5.645,5.645,7605.0
2019-08-02,5.54,5.54,5.515,5.515,25843.0
2019-08-05,5.485,5.485,5.415,5.415,10846.0
2019-08-06,5.25,5.34,5.235,5.34,50194.0
2019-08-07,5.375,5.375,5.34,5.34,5650.0
2019-08-08,5.34,5.365,5.33,5.345,22536.0
2019-08-09,5.38,5.4,5.345,5.345,10718.0
2019-08-12,5.38,5.38,5.345,5.365,13249.0
2019-08-13,5.25,5.275,5.25,5.27,18273.0
2019-08-14,5.305,5.31,5.285,5.285,10879.0
2019-08-15,5.13,5.175,5.13,5.165,61993.0
2019-08-16,5.145,5.18,5.14,5.155,37610.0
2019-08-19,5.24,5.285,5.24,5.25,97449.0
2019-08-20,5.24,5.25,5.235,5.25,19987.0
2019-08-21,5.21,5.21,5.19,5.2,56968.0
2019-08-22,5.225,5.24,5.21,5.21,71446.0
2019-08-23,5.235,5.26,5.235,5.26,61272.0
2019-08-26,5.075,5.12,5.075,5.11,53195.0
2019-08-27,5.155,5.175,5.145,5.145,17767.0
2019-08-28,5.155,5.155,5.14,5.145,26783.0
2019-08-29,5.165,5.165,5.145,5.155,64535.0
2019-08-30,5.24,5.26,5.235,5.26,71609.0
2019-09-02,5.25,5.26,5.24,5.24,43035.0
2019-09-03,5.225,5.25,5.225,5.24,72261.0
2019-09-04,5.215,5.26,5.215,5.26,23194.0
2019-09-05,5.275,5.33,5.275,5.31,31973.0
2019-09-06,5.39,5.39,5.365,5.365,103053.0
2019-09-09,5.41,5.415,5.4,5.4,22879.0
2019-09-10,5.485,5.52,5.48,5.48,16448.0
2019-09-11,5.555,5.6,5.555,5.59,92132.0
2019-09-12,5.625,5.635,5.61,5.62,20980.0
2019-09-13,5.635,5.635,5.62,5.62,45563.0
2019-09-16,5.67,5.67,5.655,5.67,30141.0
2019-09-17,5.67,5.67,5.635,5.635,41984.0
2019-09-18,5.625,5.625,5.61,5.62,14361.0
2019-09-19,5.635,5.655,5.61,5.61,72207.0
2019-09-20,5.645,5.645,5.625,5.625,45790.0
2019-09-23,5.645,5.645,5.645,5.645,41081.0
2019-09-24,5.625,5.635,5.625,5.635,31995.0
2019-09-25,5.585,5.585,5.555,5.575,122226.0
2019-09-26,5.59,5.59,5.59,5.59,12700.0
2019-09-27,5.585,5.59,5.575,5.59,91985.0
2019-09-30,5.625,5.645,5.625,5.645,17580.0
2019-10-01,5.645,5.67,5.645,5.67,31917.0
2019-10-02,5.59,5.59,5.54,5.55,12603.0
2019-10-03,5.445,5.445,5.425,5.425,27103.0
2019-10-04,5.46,5.46,5.435,5.445,11800.0
2019-10-07,5.45,5.47,5.45,5.47,12698.0
2019-10-08,5.46,5.495,5.46,5.495,32489.0
2019-10-09,5.41,5.415,5.41,5.41,39061.0
2019-10-10,5.39,5.435,5.39,5.435,36551.0
2019-10-11,5.52,5.54,5.52,5.54,12584.0
2019-10-14,5.645,5.645,5.635,5.635,8000.0
2019-10-15,5.655,5.655,5.635,5.635,31732.0
2019-10-16,5.69,5.715,5.69,5.695,12708.0
2019-10-17,5.705,5.715,5.705,5.715,8000.0
2019-10-18,5.705,5.725,5.695,5.695,15878.0
2019-10-21,5.695,5.725,5.695,5.725,13741.0
2019-10-22,5.775,5.82,5.765,5.8,101252.0
2019-10-23,5.8,5.82,5.775,5.8,27450.0
2019-10-24,5.835,5.845,5.83,5.845,17125.0
2019-10-25,5.845,5.855,5.835,5.845,48235.0
2019-10-28,5.905,5.905,5.865,5.89,54148.0
2019-10-29,5.9,5.915,5.89,5.915,117335.0
2019-10-30,5.915,5.915,5.9,5.9,40991.0
2019-10-31,5.865,5.87,5.855,5.855,28015.0
2019-11-01,5.835,5.835,5.82,5.83,33930.0
2019-11-04,5.87,5.9,5.87,5.9,18965.0
2019-11-05,5.96,5.97,5.94,5.96,18505.0
2019-11-06,5.975,6.005,5.975,5.985,37961.0
2019-11-07,5.975,5.975,5.975,5.975,12120.0
2019-11-08,6.08,6.08,6.04,6.04,49938.0
2019-11-11,6.045,6.045,5.995,5.995,26891.0
2019-11-12,6.005,6.02,5.995,5.995,8210.0
2019-11-13,5.995,5.995,5.96,5.995,23000.0
2019-11-14,5.96,5.96,5.935,5.935,34645.0
2019-11-15,5.915,5.95,5.915,5.95,17414.0
2019-11-18,5.94,5.97,5.94,5.97,9145.0
2019-11-19,5.96,5.985,5.94,5.97,23259.0
2019-11-20,5.95,5.95,5.95,5.95,7790.0
2019-11-21,5.935,5.935,5.89,5.89,7685.0
2019-11-22,5.925,5.95,5.925,5.94,29381.0
2019-11-25,5.995,6.02,5.995,6.02,20460.0
2019-11-26,6.01,6.01,6.005,6.005,5575.0
2019-11-27,5.975,5.985,5.96,5.985,7521.0
2019-11-28,5.975,6.005,5.975,5.975,2514.0
2019-11-29,5.985,5.985,5.95,5.96,38366.0
2019-12-02,5.995,5.995,5.97,5.97,4225.0
2019-12-03,5.94,5.95,5.925,5.925,53364.0
2019-12-04,5.845,5.87,5.835,5.835,9848.0
2019-12-05,5.9,5.9,5.89,5.9,13175.0
2019-12-06,5.935,5.935,5.905,5.925,4699.0
2019-12-09,5.96,5.96,5.95,5.95,11152.0
2019-12-10,5.95,5.95,5.95,5.95,0.0
2019-12-11,5.925,5.96,5.925,5.935,22792.0
2019-12-12,5.94,5.97,5.94,5.95,9400.0
2019-12-13,5.97,6.09,5.97,6.09,8000.0
2019-12-16,6.08,6.105,6.08,6.09,15983.0
2019-12-17,6.115,6.135,6.115,6.115,5186.0
2019-12-18,6.135,6.135,6.135,6.135,32651.0
2019-12-19,6.135,6.17,6.135,6.14,9651.0
2019-12-20,6.115,6.135,6.115,6.115,8452.0
2019-12-23,6.115,6.115,6.115,6.115,0.0
2019-12-24,6.125,6.125,6.115,6.115,6410.0
2019-12-27,6.16,6.16,6.16,6.16,1100.0
2019-12-30,6.16,6.16,6.16,6.16,0.0
2019-12-31,6.125,6.145,6.125,6.135,14455.0
2020-01-02,6.18,6.245,6.18,6.245,1400.0
2020-01-03,6.245,6.245,6.13,6.13,15876.0
2020-01-06,6.095,6.14,6.095,6.14,7719.0
2020-01-07,6.14,6.14,6.14,6.14,0.0
2020-01-08,6.065,6.075,5.985,6.075,3341.0
2020-01-09,6.11,6.11,6.1,6.11,47210.0
2020-01-10,6.095,6.11,6.095,6.11,45888.0
2020-01-13,6.05,6.085,6.05,6.085,19237.0
2020-01-14,6.095,6.095,6.075,6.075,4624.0
2020-01-15,6.075,6.1,6.06,6.06,13730.0
2020-01-16,5.995,5.995,5.985,5.985,128946.0
2020-01-17,6.005,6.005,6.005,6.005,20.0
2020-01-20,6.04,6.04,6.04,6.04,25100.0
2020-01-21,6.02,6.02,5.995,5.995,13084.0
2020-01-22,5.97,5.995,5.97,5.985,8760.0
2020-01-23,5.94,5.94,5.925,5.94,329153.0
2020-01-24,5.94,5.95,5.94,5.95,9777.0
2020-01-28,5.82,5.82,5.755,5.755,15289.0
2020-01-29,5.82,5.87,5.82,5.86,23271.0
2020-01-30,5.8,5.86,5.8,5.86,461.0
2020-01-31,5.855,5.86,5.845,5.845,42561.0
2020-02-03,5.71,5.765,5.71,5.765,17655.0
2020-02-04,5.78,5.78,5.765,5.765,5783.0
2020-02-05,5.825,5.845,5.825,5.845,15293.0
2020-02-06,5.915,5.97,5.915,5.95,19756.0
2020-02-07,5.95,5.96,5.925,5.925,16500.0
2020-02-10,5.925,5.95,5.925,5.95,11774.0
2020-02-11,5.98,5.985,5.97,5.97,6110.0
2020-02-12,5.995,6.015,5.995,6.015,3685.0
2020-02-13,6.015,6.02,5.98,5.98,15419.0
2020-02-14,5.985,6.02,5.985,6.02,15470.0
2020-02-17,6.015,6.015,5.98,6.015,21242.0
2020-02-18,5.985,5.985,5.925,5.925,148827.0
2020-02-19,5.89,5.95,5.89,5.935,24728.0
2020-02-20,5.95,5.95,5.915,5.915,6093.0
2020-02-21,5.88,5.94,5.87,5.935,57091.0
2020-02-24,5.81,5.82,5.81,5.82,22565.0
2020-02-25,5.78,5.78,5.695,5.745,28367.0
2020-02-26,5.605,5.605,5.54,5.595,29925.0
2020-02-27,5.455,5.515,5.455,5.47,105229.0
2020-02-28,5.25,5.265,5.25,5.25,18825.0
2020-03-02,5.23,5.31,5.08,5.24,174744.0
2020-03-03,5.31,5.355,5.275,5.275,29884.0
2020-03-04,5.14,5.185,5.14,5.17,24150.0
2020-03-05,5.17,5.205,5.14,5.14,46664.0
2020-03-06,5.015,5.025,4.935,4.935,33434.0
2020-03-09,4.725,4.725,4.535,4.58,142759.0
2020-03-10,4.385,4.42,4.29,4.42,72614.0
2020-03-11,4.565,4.565,4.44,4.44,6500.0
2020-03-12,4.44,4.44,4.125,4.2,44172.0
2020-03-13,3.56,3.93,3.56,3.93,44931.0
2020-03-16,3.8,4.045,3.8,3.87,14343.0
2020-03-17,3.735,3.86,3.735,3.835,20625.0
2020-03-18,3.835,3.835,3.78,3.78,4627.0
2020-03-19,3.645,3.735,3.47,3.47,15552.0
2020-03-20,3.56,3.735,3.56,3.735,32147.0
2020-03-23,3.38,3.45,3.37,3.37,29862.0
2020-03-24,3.54,3.575,3.45,3.575,37192.0
2020-03-25,3.85,3.925,3.845,3.895,25145.0
2020-03-26,3.96,4.005,3.94,3.96,16572.0
2020-03-27,4.235,4.245,4.1,4.1,50375.0
2020-03-30,3.895,4.005,3.895,3.975,25202.0
2020-03-31,4.075,4.075,3.995,3.995,23314.0
2020-04-01,3.87,3.915,3.825,3.825,8381.0
2020-04-02,3.69,3.735,3.685,3.72,1723.0
2020-04-03,3.725,3.735,3.69,3.69,30769.0
2020-04-06,3.78,3.815,3.78,3.815,17846.0
2020-04-07,3.96,3.96,3.88,3.905,34103.0
2020-04-08,3.915,3.93,3.88,3.925,9116.0
2020-04-09,3.975,4.065,3.975,4.01,13687.0
2020-04-14,4.01,4.01,4.01,4.01,0.0
2020-04-15,4.01,4.045,4.01,4.045,2924.0
2020-04-16,3.86,3.86,3.845,3.845,26437.0
2020-04-17,3.85,3.925,3.85,3.885,30710.0
2020-04-20,3.96,3.96,3.93,3.93,34163.0
2020-04-21,3.885,3.885,3.835,3.845,12597.0
2020-04-22,3.825,3.825,3.755,3.79,17642.0
2020-04-23,3.8,3.805,3.77,3.805,13383.0
2020-04-24,3.78,3.8,3.78,3.78,6850.0
2020-04-27,3.825,3.86,3.825,3.85,14233.0
2020-04-28,3.95,3.95,3.95,3.95,2211.0
2020-04-29,4.055,4.125,4.055,4.09,18324.0
2020-04-30,4.25,4.26,4.215,4.215,13500.0
2020-05-01,4.04,4.04,3.975,3.995,24051.0
2020-05-04,3.93,3.93,3.86,3.905,7387.0
2020-05-05,3.915,3.965,3.895,3.93,81562.0
2020-05-06,3.915,3.94,3.86,3.94,41811.0
2020-05-07,3.85,3.895,3.825,3.885,25134.0
2020-05-08,3.885,3.94,3.885,3.94,16863.0
2020-05-11,4.005,4.005,3.985,3.985,13091.0
2020-05-12,3.915,3.915,3.85,3.87,13903.0
2020-05-13,3.815,3.815,3.79,3.815,3925.0
2020-05-14,3.755,3.755,3.665,3.665,11336.0
2020-05-15,3.72,3.765,3.72,3.765,4016.0
2020-05-18,3.79,3.79,3.71,3.77,18274.0
2020-05-19,3.915,3.93,3.87,3.885,15604.0
2020-05-20,3.86,3.86,3.805,3.835,8400.0
2020-05-21,3.905,3.905,3.86,3.86,11829.0
2020-05-22,3.895,3.895,3.815,3.815,21102.0
2020-05-25,3.85,3.885,3.835,3.86,30766.0
2020-05-26,3.915,3.95,3.895,3.95,37484.0
2020-05-27,4.065,4.12,4.065,4.11,55905.0
2020-05-28,4.2,4.33,4.2,4.27,56449.0
2020-05-29,4.225,4.225,4.145,4.18,40586.0
2020-06-01,4.155,4.155,4.09,4.125,24730.0
2020-06-02,4.155,4.17,4.155,4.17,5206.0
2020-06-03,4.27,4.28,4.25,4.28,40769.0
2020-06-04,4.395,4.44,4.375,4.395,42107.0
2020-06-05,4.44,4.51,4.44,4.51,40081.0
2020-06-09,4.83,4.83,4.725,4.74,92552.0
2020-06-10,4.68,4.73,4.66,4.69,436848.0
2020-06-11,4.5,4.5,4.395,4.395,80246.0
2020-06-12,4.18,4.235,4.18,4.21,44102.0
2020-06-15,4.225,4.235,4.135,4.135,44958.0
2020-06-16,4.33,4.405,4.33,4.36,677710.0
2020-06-17,4.36,4.375,4.35,4.36,15675.0
2020-06-18,4.295,4.325,4.295,4.315,50810.0
2020-06-19,4.29,4.325,4.28,4.325,32300.0
2020-06-22,4.27,4.305,4.25,4.305,12745.0
2020-06-23,4.29,4.29,4.2,4.235,64283.0
2020-06-24,4.27,4.305,4.27,4.27,11264.0
2020-06-25,4.225,4.225,4.135,4.135,229412.0
2020-06-26,4.21,4.245,4.21,4.235,27379.0
2020-06-29,4.1,4.125,4.09,4.1,48726.0
2020-06-30,4.11,4.18,4.11,4.165,22386.0
2020-07-01,4.165,4.165,4.165,4.165,0.0
2020-07-02,4.135,4.145,4.135,4.145,28532.0
2020-07-03,4.2,4.225,4.2,4.2,27226.0
2020-07-06,4.235,4.25,4.21,4.25,17500.0
2020-07-07,4.33,4.33,4.27,4.27,30020.0
2020-07-08,4.21,4.21,4.19,4.2,9203.0
2020-07-09,4.2,4.225,4.2,4.225,9662.0
2020-07-10,4.18,4.18,4.1,4.11,26138.0
2020-07-13,4.235,4.27,4.235,4.27,16262.0
2020-07-14,4.26,4.27,4.215,4.27,13019.0
2020-07-15,4.28,4.28,4.245,4.28,5482.0
2020-07-16,4.29,4.315,4.29,4.305,6491.0
2020-07-17,4.27,4.325,4.27,4.305,7674.0
2020-07-20,4.27,4.27,4.225,4.25,13384.0
2020-07-21,4.235,4.235,4.215,4.225,92785.0
2020-07-22,4.315,4.33,4.29,4.295,43458.0
2020-07-23,4.27,4.27,4.27,4.27,5800.0
2020-07-24,4.25,4.25,4.245,4.245,30125.0
2020-07-27,4.26,4.26,4.235,4.25,19840.0
2020-07-28,4.235,4.235,4.19,4.2,3207.0
2020-07-29,4.21,4.215,4.165,4.21,8644.0
2020-07-30,4.225,4.225,4.18,4.18,18539.0
2020-07-31,4.165,4.165,4.11,4.11,13653.0
2020-08-03,4.125,4.125,4.085,4.085,15119.0
2020-08-04,4.1,4.125,4.1,4.11,14838.0
2020-08-05,4.11,4.135,4.11,4.135,11025.0
2020-08-06,4.135,4.17,4.135,4.17,48035.0
2020-08-07,4.17,4.17,4.145,4.145,8486.0
2020-08-10,4.18,4.21,4.17,4.21,15450.0
2020-08-11,4.215,4.27,4.215,4.27,29093.0
2020-08-12,4.405,4.405,4.325,4.34,14805.0
2020-08-13,4.34,4.35,4.34,4.35,17541.0
2020-08-14,4.295,4.325,4.295,4.325,5325.0
2020-08-17,4.28,4.315,4.28,4.295,11540.0
2020-08-18,4.28,4.28,4.245,4.245,13353.0
2020-08-19,4.2,4.21,4.19,4.21,27994.0
2020-08-20,4.19,4.19,4.155,4.165,15746.0
2020-08-21,4.165,4.19,4.155,4.18,9182.0
2020-08-24,4.165,4.165,4.165,4.165,5000.0
2020-08-25,4.18,4.28,4.18,4.28,70375.0
2020-08-26,4.28,4.28,4.245,4.245,23933.0
2020-08-27,4.225,4.225,4.225,4.225,615.0
2020-08-28,4.29,4.315,4.29,4.315,6200.0
2020-08-31,4.35,4.35,4.34,4.34,2916.0
2020-09-01,4.235,4.245,4.215,4.235,14251.0
2020-09-02,4.225,4.225,4.2,4.21,7464.0
2020-09-03,4.235,4.235,4.19,4.215,77158.0
2020-09-04,4.21,4.215,4.21,4.215,2610.0
2020-09-07,4.145,4.26,4.145,4.26,1124.0
2020-09-08,4.295,4.315,4.26,4.315,17073.0
2020-09-09,4.225,4.225,4.145,4.19,23776.0
2020-09-10,4.21,4.225,4.2,4.225,53937.0
2020-09-11,4.17,4.2,4.17,4.19,45277.0
2020-09-14,4.21,4.215,4.19,4.215,19917.0
2020-09-15,4.18,4.215,4.18,4.19,35751.0
2020-09-16,4.155,4.165,4.155,4.155,7660.0
2020-09-17,4.155,4.155,4.125,4.125,21531.0
2020-09-18,4.11,4.135,4.11,4.135,6900.0
2020-09-21,4.11,4.11,4.045,4.045,6313.0
2020-09-22,3.94,3.94,3.94,3.94,24540.0
2020-09-23,3.925,3.925,3.895,3.925,12412.0
2020-09-24,3.86,3.86,3.85,3.85,12326.0
2020-09-25,3.885,3.915,3.885,3.915,49266.0
2020-09-28,3.905,3.915,3.905,3.915,12169.0
2020-09-29,4.005,4.005,3.985,3.995,18524.0
2020-09-30,3.95,3.95,3.905,3.905,66969.0
2020-10-01,3.985,3.985,3.985,3.985,681.0
2020-10-02,3.95,3.95,3.885,3.885,37380.0
2020-10-05,3.995,4.02,3.995,4.005,5442.0
2020-10-06,4.045,4.045,4.04,4.04,8183.0
2020-10-07,4.075,4.075,4.045,4.055,14894.0
2020-10-08,4.055,4.055,4.055,4.055,0.0
2020-10-09,4.145,4.165,4.145,4.155,6918.0
2020-10-12,4.135,4.155,4.135,4.145,13653.0
2020-10-13,4.155,4.17,4.145,4.155,11057.0
2020-10-14,4.145,4.145,4.075,4.075,9953.0
2020-10-15,4.055,4.055,4.02,4.02,7343.0
2020-10-16,4.04,4.075,4.04,4.04,7715.0
2020-10-19,4.045,4.1,4.045,4.085,23905.0
2020-10-20,4.065,4.085,4.065,4.085,22798.0
2020-10-21,4.1,4.11,4.1,4.11,5966.0
2020-10-22,4.055,4.075,4.055,4.065,6454.0
2020-10-23,4.125,4.145,4.1,4.145,10007.0
2020-10-26,4.18,4.18,4.165,4.165,20527.0
2020-10-27,4.17,4.18,4.12,4.125,34283.0
2020-10-28,4.045,4.045,4.02,4.04,25587.0
2020-10-29,4.005,4.005,3.965,4.005,99577.0
2020-10-30,3.965,3.965,3.93,3.93,9155.0
2020-11-02,3.96,4.02,3.96,3.995,8447.0
2020-11-03,4.01,4.125,4.01,4.125,4076.0
2020-11-04,4.225,4.235,4.135,4.2,66915.0
2020-11-05,4.18,4.18,4.085,4.145,10815.0
2020-11-06,4.165,4.18,4.155,4.155,16118.0
2020-11-09,4.135,4.215,4.135,4.215,27605.0
2020-11-10,4.5,4.52,4.455,4.465,212755.0
2020-11-11,4.61,4.61,4.555,4.59,112900.0
2020-11-12,4.725,4.725,4.555,4.555,120207.0
2020-11-13,4.455,4.52,4.455,4.51,54158.0
2020-11-16,4.66,4.66,4.51,4.51,57.0
2020-11-17,4.73,4.75,4.635,4.635,136141.0
2020-11-18,4.725,4.725,4.65,4.69,95885.0
2020-11-19,4.705,4.705,4.65,4.68,34905.0
2020-11-20,4.66,4.69,4.65,4.69,42557.0
2020-11-23,4.74,4.74,4.66,4.67,21908.0
2020-11-24,4.73,4.785,4.73,4.785,84211.0
2020-11-25,4.99,5.0,4.92,4.935,231859.0
2020-11-26,4.9,4.9,4.885,4.895,39562.0
2020-11-27,4.91,4.91,4.805,4.84,55280.0
2020-11-30,4.82,4.875,4.82,4.85,15758.0
2020-12-01,4.805,4.81,4.705,4.805,47971.0
2020-12-02,4.85,4.875,4.805,4.84,41978.0
2020-12-03,4.93,4.93,4.895,4.895,12831.0
2020-12-04,4.92,4.93,4.885,4.885,390599.0
2020-12-07,4.945,4.945,4.92,4.92,13252.0
2020-12-08,4.91,4.91,4.875,4.875,18400.0
2020-12-09,4.91,4.92,4.895,4.92,32629.0
2020-12-10,4.85,4.945,4.85,4.92,24914.0
2020-12-11,4.885,4.9,4.885,4.885,6669.0
2020-12-14,4.965,4.975,4.85,4.85,599698.0
2020-12-15,4.865,4.865,4.805,4.805,15807.0
2020-12-16,4.965,4.965,4.875,4.885,61197.0
2020-12-17,4.91,4.91,4.865,4.895,20956.0
2020-12-18,4.9,4.9,4.855,4.855,10660.0
2020-12-21,4.9,4.9,4.84,4.85,35450.0
2020-12-22,4.83,4.83,4.805,4.81,31990.0
2020-12-23,4.82,4.83,4.785,4.805,57188.0
2020-12-24,4.885,4.93,4.885,4.92,20256.0
2020-12-29,4.935,5.0,4.935,4.945,41622.0
2020-12-30,4.98,4.98,4.91,4.93,52228.0
2020-12-31,4.98,4.98,4.9,4.91,10287.0
2021-01-04,4.965,4.965,4.91,4.91,8039.0
2021-01-05,4.93,4.93,4.85,4.875,47276.0
2021-01-06,4.885,4.95,4.875,4.875,40680.0
2021-01-07,5.1,5.175,5.09,5.175,125663.0
2021-01-08,5.28,5.28,5.21,5.22,96391.0
2021-01-11,5.28,5.28,5.175,5.175,16467.0
2021-01-12,5.18,5.235,5.18,5.2,46864.0
2021-01-13,5.325,5.325,5.245,5.255,47247.0
2021-01-14,5.235,5.3,5.225,5.255,31579.0
2021-01-15,5.3,5.3,5.255,5.265,19927.0
2021-01-18,5.225,5.225,5.155,5.165,60281.0
2021-01-19,5.175,5.28,5.175,5.22,87234.0
2021-01-20,5.265,5.265,5.155,5.165,20277.0
2021-01-21,5.145,5.18,5.135,5.155,89471.0
2021-01-22,5.13,5.145,5.075,5.075,93109.0
2021-01-25,5.13,5.13,5.04,5.055,38379.0
2021-01-27,5.03,5.03,4.965,4.975,70624.0
2021-01-28,4.94,4.94,4.84,4.885,42541.0
2021-01-29,4.94,4.95,4.86,4.895,94695.0
2021-02-01,4.86,4.875,4.775,4.83,33817.0
2021-02-02,4.905,4.91,4.875,4.91,9176.0
2021-02-03,4.985,4.985,4.965,4.975,17511.0
2021-02-04,5.03,5.045,5.02,5.02,7678.0
2021-02-05,5.1,5.145,5.1,5.13,38424.0
2021-02-08,5.18,5.18,5.155,5.175,61695.0
2021-02-09,5.19,5.22,5.175,5.175,33048.0
2021-02-10,5.22,5.22,5.18,5.21,31540.0
2021-02-11,5.18,5.19,5.165,5.175,141305.0
2021-02-12,5.2,5.2,5.155,5.155,30401.0
2021-02-15,5.245,5.3,5.245,5.27,39883.0
2021-02-16,5.31,5.345,5.31,5.335,12739.0
2021-02-17,5.37,5.38,5.355,5.38,56988.0
2021-02-18,5.4,5.435,5.355,5.37,79806.0
2021-02-19,5.38,5.38,5.325,5.325,63178.0
2021-02-22,5.405,5.45,5.405,5.425,92964.0
2021-02-23,5.425,5.46,5.405,5.46,65781.0
2021-02-24,5.49,5.515,5.445,5.45,97182.0
2021-02-25,5.57,5.595,5.56,5.595,45817.0
2021-02-26,5.56,5.56,5.445,5.505,14295.0
2021-03-01,5.49,5.49,5.405,5.415,25781.0
2021-03-02,5.585,5.585,5.435,5.46,58959.0
2021-03-03,5.495,5.54,5.495,5.525,12046.0
2021-03-04,5.65,5.65,5.515,5.54,94895.0
2021-03-05,5.65,5.65,5.515,5.58,33348.0
2021-03-08,5.785,5.785,5.66,5.675,16548.0
2021-03-09,5.865,5.865,5.73,5.76,67373.0
2021-03-10,5.785,5.785,5.615,5.695,98393.0
2021-03-11,5.685,5.865,5.685,5.795,60021.0
2021-03-12,5.85,5.85,5.72,5.76,66487.0
2021-03-15,5.91,5.91,5.81,5.855,104542.0
2021-03-16,5.855,5.855,5.765,5.805,86241.0
2021-03-17,5.855,5.855,5.765,5.775,78890.0
2021-03-18,5.85,5.855,5.775,5.85,146190.0
2021-03-19,5.85,5.91,5.85,5.9,457121.0
2021-03-22,5.85,5.85,5.73,5.775,198155.0
2021-03-23,5.75,5.75,5.67,5.73,329316.0
2021-03-24,5.67,5.67,5.63,5.64,156309.0
2021-03-25,5.67,5.705,5.67,5.705,126220.0
2021-03-26,5.76,5.805,5.76,5.785,183271.0
2021-03-29,5.93,5.93,5.775,5.81,189804.0
2021-03-30,5.84,5.84,5.705,5.795,201855.0
2021-03-31,5.805,5.83,5.795,5.81,77016.0
2021-04-01,5.805,5.81,5.775,5.785,94274.0
2021-04-06,5.83,5.85,5.805,5.81,72698.0
2021-04-07,5.855,5.855,5.805,5.82,82347.0
2021-04-08,5.855,5.875,5.84,5.855,91230.0
2021-04-09,5.91,5.91,5.795,5.82,28987.0
2021-04-12,5.82,5.82,5.795,5.81,28203.0
2021-04-13,5.84,5.855,5.84,5.85,28494.0
2021-04-14,5.805,5.805,5.765,5.795,48031.0
2021-04-15,5.93,5.94,5.82,5.84,29874.0
2021-04-16,5.895,5.895,5.795,5.82,297252.0
2021-04-19,5.865,5.865,5.83,5.85,10751.0
2021-04-20,5.94,5.94,5.855,5.875,27453.0
2021-04-21,5.855,5.855,5.72,5.74,71122.0
2021-04-22,5.85,5.945,5.75,5.76,26477.0
2021-04-23,5.715,5.85,5.715,5.75,48462.0
2021-04-26,5.82,5.84,5.81,5.83,76301.0
2021-04-27,5.855,5.965,5.855,5.885,26288.0
2021-04-28,5.83,5.975,5.83,5.94,57858.0
2021-04-29,5.85,5.985,5.85,5.965,192961.0
2021-04-30,5.965,6.03,5.965,6.02,102388.0
2021-05-03,5.985,6.0,5.955,5.955,44170.0
2021-05-04,5.965,5.975,5.94,5.955,22852.0
2021-05-05,5.985,6.01,5.975,5.99,47278.0
2021-05-06,6.02,6.08,6.02,6.08,106758.0
2021-05-07,6.1,6.145,6.1,6.145,46589.0
2021-05-10,6.215,6.215,6.16,6.16,35988.0
2021-05-11,6.25,6.26,6.11,6.11,31156.0
2021-05-12,6.08,6.2,6.045,6.045,59879.0
2021-05-13,6.18,6.18,6.03,6.03,51054.0
2021-05-14,6.18,6.25,6.125,6.16,23086.0
2021-05-17,6.295,6.295,6.18,6.205,45153.0
2021-05-18,6.25,6.27,6.25,6.27,30691.0
2021-05-19,6.305,6.305,6.1,6.17,29847.0
2021-05-20,6.29,6.29,6.155,6.17,29726.0
2021-05-21,6.2,6.2,6.155,6.155,13489.0
2021-05-24,6.205,6.245,6.2,6.245,39375.0
2021-05-25,6.27,6.27,6.205,6.26,21088.0
2021-05-26,6.34,6.34,6.2,6.225,34846.0
2021-05-27,6.34,6.34,6.19,6.225,37339.0
2021-05-28,6.29,6.335,6.29,6.305,21113.0
2021-05-31,6.305,6.385,6.29,6.305,59285.0
2021-06-01,6.38,6.38,6.27,6.315,109604.0
2021-06-02,6.385,6.385,6.315,6.34,37750.0
2021-06-03,6.385,6.385,6.315,6.35,107045.0
2021-06-04,6.43,6.43,6.315,6.36,105830.0
2021-06-07,6.43,6.43,6.325,6.34,66573.0
2021-06-08,6.36,6.36,6.335,6.335,26199.0
2021-06-09,6.425,6.45,6.305,6.305,56419.0
2021-06-10,6.385,6.385,6.26,6.26,102426.0
2021-06-11,6.25,6.25,6.2,6.205,106700.0
2021-06-15,6.2,6.205,6.16,6.19,278383.0
2021-06-16,6.17,6.2,6.16,6.19,75472.0
2021-06-17,6.2,6.2,6.155,6.17,28806.0
2021-06-18,6.135,6.135,6.045,6.065,74031.0
2021-06-21,5.93,5.93,5.84,5.865,56604.0
2021-06-22,6.0,6.1,5.985,6.03,19520.0
2021-06-23,6.075,6.075,5.99,6.01,23735.0
2021-06-24,6.01,6.035,5.99,6.03,37546.0
2021-06-25,6.055,6.11,6.055,6.1,81699.0
2021-06-28,6.125,6.135,6.12,6.135,58562.0
2021-06-29,6.12,6.12,6.045,6.075,27458.0
2021-06-30,6.055,6.065,6.02,6.055,132443.0
2021-07-01,6.14,6.14,5.965,6.07,50269.0
2021-07-02,6.085,6.125,6.085,6.115,80594.0
2021-07-05,6.17,6.17,6.04,6.06,36038.0
2021-07-06,6.075,6.195,6.07,6.085,30683.0
2021-07-07,6.05,6.05,5.92,5.94,93816.0
2021-07-08,5.93,5.945,5.9,5.92,70776.0
2021-07-09,5.845,5.875,5.82,5.875,62327.0
2021-07-12,5.975,5.985,5.965,5.965,98943.0
2021-07-13,6.03,6.04,6.01,6.03,58036.0
2021-07-14,5.975,5.985,5.94,5.955,38230.0
2021-07-15,5.92,5.975,5.92,5.955,145261.0
2021-07-16,6.06,6.06,5.965,5.995,66200.0
2021-07-19,5.965,5.965,5.82,5.855,95172.0
2021-07-20,5.745,5.76,5.715,5.735,93501.0
2021-07-21,5.82,5.835,5.79,5.79,25872.0
2021-07-22,5.875,5.93,5.875,5.91,63375.0
2021-07-23,5.91,5.91,5.855,5.89,58099.0
2021-07-26,5.89,5.955,5.82,5.82,69022.0
2021-07-27,5.91,5.965,5.91,5.92,40309.0
2021-07-28,5.94,5.955,5.91,5.91,54977.0
2021-07-29,6.01,6.01,5.94,5.945,39873.0
2021-07-30,6.02,6.02,5.945,5.945,109873.0
2021-08-02,6.005,6.005,5.945,5.945,77863.0
2021-08-03,5.975,5.975,5.91,5.94,23936.0
2021-08-04,5.955,5.985,5.94,5.975,6880.0
2021-08-05,5.975,5.985,5.955,5.985,43223.0
2021-08-06,6.005,6.01,5.985,6.01,33901.0
2021-08-09,6.03,6.14,6.03,6.13,312747.0
2021-08-10,6.13,6.14,6.095,6.125,157062.0
2021-08-11,6.17,6.195,6.17,6.195,40314.0
2021-08-12,6.225,6.29,6.225,6.26,204987.0
2021-08-13,6.28,6.28,6.235,6.235,38954.0
2021-08-16,6.28,6.28,6.17,6.19,28298.0
2021-08-17,6.17,6.19,6.15,6.16,70747.0
2021-08-18,6.115,6.14,6.105,6.125,177599.0
2021-08-19,6.115,6.115,6.07,6.075,28855.0
2021-08-20,6.01,6.05,6.005,6.02,42569.0
2021-08-23,6.05,6.105,6.05,6.095,21996.0
2021-08-24,6.115,6.125,6.105,6.105,42342.0
2021-08-25,6.17,6.17,6.105,6.13,29052.0
2021-08-26,6.195,6.195,6.18,6.195,43988.0
2021-08-27,6.16,6.17,6.16,6.16,24748.0
2021-08-30,6.195,6.195,6.18,6.195,20220.0
2021-08-31,6.195,6.195,6.105,6.13,33386.0
2021-09-01,6.13,6.13,6.095,6.13,20289.0
2021-09-02,6.095,6.095,6.05,6.05,42874.0
2021-09-03,6.105,6.115,6.085,6.115,14017.0
2021-09-06,6.085,6.085,6.05,6.075,14722.0
2021-09-07,6.06,6.095,6.05,6.095,39924.0
2021-09-08,6.07,6.105,6.07,6.105,35906.0
2021-09-09,6.115,6.115,5.995,5.995,48320.0
2021-09-10,6.06,6.095,6.04,6.095,22450.0
2021-09-13,6.04,6.05,5.995,5.995,542501.0
2021-09-14,6.125,6.125,6.085,6.105,45027.0
2021-09-15,6.03,6.03,6.005,6.01,65499.0
2021-09-16,6.04,6.07,6.03,6.05,26151.0
2021-09-17,6.04,6.07,6.01,6.05,32420.0
2021-09-20,6.04,6.04,5.955,5.965,102932.0
2021-09-21,5.955,5.955,5.865,5.885,31245.0
2021-09-22,5.825,5.9,5.825,5.9,51651.0
2021-09-23,5.975,6.03,5.975,6.03,286576.0
2021-09-24,6.105,6.15,6.105,6.125,37958.0
2021-09-27,6.14,6.18,6.14,6.17,68684.0
2021-09-28,6.245,6.31,6.245,6.3,123650.0
2021-09-29,6.325,6.325,6.19,6.225,62326.0
2021-09-30,6.195,6.26,6.195,6.255,98571.0
2021-10-01,6.235,6.28,6.105,6.115,60533.0
2021-10-04,6.205,6.335,6.18,6.18,8076.0
2021-10-05,6.18,6.205,6.16,6.205,15395.0
2021-10-06,6.245,6.335,6.245,6.315,1496712.0
2021-10-07,6.335,6.365,6.335,6.345,73092.0
2021-10-08,6.42,6.43,6.345,6.365,156827.0
2021-10-11,6.41,6.41,6.345,6.38,22657.0
2021-10-12,6.365,6.365,6.29,6.29,20426.0
2021-10-13,6.28,6.335,6.28,6.315,78006.0
2021-10-14,6.38,6.38,6.27,6.28,26541.0
2021-10-15,6.315,6.345,6.28,6.335,14168.0
2021-10-18,6.41,6.445,6.38,6.445,179066.0
2021-10-19,6.44,6.445,6.41,6.42,78795.0
2021-10-20,6.475,6.5,6.465,6.485,19974.0
2021-10-21,6.495,6.53,6.495,6.51,49912.0
2021-10-22,6.475,6.5,6.475,6.5,72102.0
2021-10-25,6.52,6.53,6.5,6.53,82027.0
2021-10-26,6.56,6.56,6.53,6.55,73117.0
2021-10-27,6.53,6.565,6.51,6.565,143491.0
2021-10-28,6.56,6.56,6.455,6.485,114685.0
2021-10-29,6.565,6.565,6.475,6.51,56911.0
2021-11-01,6.53,6.53,6.445,6.485,37940.0
2021-11-02,6.52,6.53,6.485,6.495,232231.0
2021-11-03,6.55,6.55,6.485,6.495,33863.0
2021-11-04,6.52,6.595,6.52,6.56,84315.0
2021-11-05,6.585,6.585,6.455,6.455,51644.0
2021-11-08,6.565,6.565,6.475,6.485,8767.0
2021-11-09,6.52,6.52,6.44,6.455,77733.0
2021-11-10,6.465,6.465,6.42,6.44,28644.0
2021-11-11,6.5,6.5,6.44,6.495,55653.0
2021-11-12,6.53,6.53,6.485,6.485,19921.0
2021-11-15,6.485,6.5,6.475,6.485,49843.0
2021-11-16,6.5,6.54,6.485,6.495,12755.0
2021-11-17,6.495,6.495,6.465,6.465,43415.0
2021-11-18,6.42,6.475,6.4,6.43,207509.0
2021-11-19,6.42,6.455,6.39,6.42,32017.0
2021-11-22,6.39,6.39,6.31,6.335,56095.0
2021-11-23,6.41,6.43,6.365,6.42,235626.0
2021-11-24,6.475,6.51,6.455,6.465,1377303.0
2021-11-25,6.44,6.52,6.44,6.52,24492.0
2021-11-26,6.565,6.565,6.365,6.365,15928.0
2021-11-29,6.31,6.31,6.195,6.28,233711.0
2021-11-30,6.315,6.315,6.205,6.205,160969.0
2021-12-01,6.15,6.17,6.125,6.17,39945.0
2021-12-02,6.15,6.16,6.06,6.13,71357.0
2021-12-03,6.245,6.27,6.195,6.235,55697.0
2021-12-06,6.205,6.26,6.205,6.235,46829.0
2021-12-07,6.28,6.28,6.215,6.28,24342.0
2021-12-08,6.31,6.345,6.31,6.315,174054.0
2021-12-09,6.31,6.31,6.225,6.28,27900.0
2021-12-10,6.335,6.335,6.225,6.27,31955.0
2021-12-13,6.27,6.31,6.235,6.26,24929.0
2021-12-14,6.27,6.27,6.125,6.15,39031.0
2021-12-15,6.15,6.245,6.15,6.17,374239.0
2021-12-16,6.235,6.235,6.18,6.19,29689.0
2021-12-17,6.26,6.29,6.245,6.255,25851.0
2021-12-20,6.245,6.245,6.05,6.06,31089.0
2021-12-21,6.105,6.115,6.05,6.105,35517.0
2021-12-22,6.27,6.27,6.13,6.18,64666.0
2021-12-23,6.195,6.225,6.18,6.18,174197.0
2021-12-24,6.17,6.29,6.17,6.255,17399.0
2021-12-29,6.355,6.355,6.27,6.3,26433.0
2021-12-30,6.325,6.325,6.27,6.29,22392.0
2021-12-31,6.29,6.3,6.215,6.28,11523.0
2022-01-04,6.355,6.405,6.345,6.395,20114.0
2022-01-05,6.545,6.59,6.515,6.545,12574.0
2022-01-06,6.545,6.545,6.495,6.525,127762.0
2022-01-07,6.655,6.72,6.635,6.675,68118.0
2022-01-10,6.75,6.775,6.71,6.775,22719.0
2022-01-11,6.815,6.815,6.74,6.785,109593.0
2022-01-12,6.87,6.87,6.825,6.845,128132.0
2022-01-13,6.85,6.9,6.825,6.87,184081.0
2022-01-14,6.845,6.925,6.845,6.89,168762.0
2022-01-17,6.88,6.91,6.86,6.91,358185.0
2022-01-18,6.925,6.935,6.9,6.915,424442.0
2022-01-19,6.915,6.915,6.77,6.775,191930.0
2022-01-20,6.73,6.73,6.675,6.72,150961.0
2022-01-21,6.675,6.675,6.555,6.635,282568.0
2022-01-24,6.535,6.59,6.485,6.57,137966.0
2022-01-25,6.515,6.545,6.43,6.46,120355.0
2022-01-27,6.655,6.7,6.535,6.555,147890.0
2022-01-28,6.56,6.655,6.56,6.6,56399.0
2022-01-31,6.695,6.695,6.61,6.645,103209.0
2022-02-01,6.695,6.695,6.62,6.63,26194.0
2022-02-02,6.74,6.785,6.74,6.785,65705.0
2022-02-03,6.85,6.86,6.77,6.785,48440.0
2022-02-04,6.845,6.845,6.775,6.815,60968.0
2022-02-07,6.86,6.88,6.825,6.85,83050.0
2022-02-08,6.89,6.935,6.89,6.9,170397.0
2022-02-09,7.01,7.065,6.99,7.02,87571.0
2022-02-10,7.075,7.075,6.965,6.985,159511.0
2022-02-11,6.985,6.985,6.925,6.955,69679.0
2022-02-14,6.965,6.975,6.87,6.945,3140376.0
2022-02-15,6.89,6.89,6.785,6.785,194935.0
2022-02-16,6.935,6.935,6.85,6.87,131164.0
2022-02-17,6.9,6.9,6.825,6.845,94400.0
2022-02-18,6.795,6.795,6.72,6.785,45592.0
2022-02-21,6.73,6.775,6.7,6.77,29528.0
2022-02-22,6.695,6.695,6.59,6.62,157414.0
2022-02-23,6.665,6.7,6.665,6.685,239204.0
2022-02-24,6.59,6.63,6.385,6.395,151566.0
2022-02-25,6.355,6.385,6.32,6.34,84275.0
2022-02-28,6.405,6.42,6.3,6.31,70991.0
2022-03-01,6.29,6.395,6.29,6.395,283088.0
2022-03-02,6.205,6.205,6.14,6.18,234106.0
2022-03-03,6.2,6.27,6.2,6.255,58477.0
2022-03-04,6.255,6.255,6.13,6.16,69145.0
2022-03-07,6.085,6.085,5.89,5.935,161536.0
2022-03-08,5.75,5.84,5.75,5.805,54592.0
2022-03-09,5.86,5.925,5.835,5.91,163609.0
2022-03-10,6.125,6.125,6.055,6.105,57429.0
2022-03-11,6.105,6.115,6.03,6.03,18051.0
2022-03-14,6.03,6.095,6.01,6.065,36276.0
2022-03-15,6.16,6.16,6.075,6.085,118394.0
2022-03-16,6.105,6.18,6.085,6.105,568857.0
2022-03-17,6.355,6.355,6.29,6.31,181950.0
2022-03-18,6.375,6.375,6.28,6.31,150016.0
2022-03-21,6.32,6.405,6.32,6.32,41769.0
2022-03-22,6.355,6.385,6.34,6.355,102261.0
2022-03-23,6.43,6.495,6.43,6.495,188317.0
2022-03-24,6.375,6.375,6.31,6.355,161122.0
2022-03-25,6.365,6.375,6.34,6.365,71260.0
2022-03-28,6.44,6.44,6.355,6.375,45043.0
2022-03-29,6.34,6.395,6.34,6.375,38124.0
2022-03-30,6.485,6.485,6.415,6.43,49215.0
2022-03-31,6.405,6.405,6.34,6.375,101066.0
2022-04-01,6.31,6.31,6.245,6.3,98587.0
2022-04-04,6.27,6.27,6.2,6.245,15657.0
2022-04-05,6.215,6.245,6.205,6.215,23160.0
2022-04-06,6.17,6.185,6.14,6.16,47266.0
2022-04-07,6.075,6.075,6.03,6.055,180250.0
2022-04-08,6.05,6.105,6.03,6.055,24772.0
2022-04-11,6.14,6.14,6.065,6.085,75632.0
2022-04-12,6.105,6.125,6.075,6.085,27149.0
2022-04-13,6.03,6.055,6.03,6.055,28572.0
2022-04-14,6.02,6.02,5.99,6.01,36191.0
2022-04-19,6.0,6.03,6.0,6.03,24714.0
2022-04-20,6.055,6.115,6.055,6.075,26244.0
2022-04-21,6.095,6.2,6.095,6.16,73490.0
2022-04-22,6.115,6.115,6.04,6.085,81172.0
2022-04-26,5.985,5.985,5.91,5.945,41810.0
2022-04-27,5.825,5.825,5.76,5.795,129673.0
2022-04-28,5.825,5.825,5.77,5.795,106351.0
2022-04-29,5.825,5.915,5.825,5.915,3210982.0
2022-05-02,5.775,5.795,5.72,5.77,111394.0
2022-05-03,5.825,5.825,5.76,5.795,107053.0
2022-05-04,5.85,5.88,5.84,5.88,71551.0
2022-05-05,5.925,5.99,5.925,5.985,206909.0
2022-05-06,5.86,5.86,5.815,5.84,124233.0
2022-05-09,5.805,5.805,5.695,5.72,155639.0
2022-05-10,5.695,5.72,5.625,5.71,247055.0
2022-05-11,5.685,5.685,5.625,5.645,105255.0
2022-05-12,5.645,5.665,5.56,5.59,237871.0
2022-05-13,5.56,5.665,5.56,5.645,57328.0
2022-05-16,5.635,5.685,5.61,5.645,81590.0
2022-05-17,5.74,5.74,5.645,5.675,43491.0
2022-05-18,5.76,5.795,5.76,5.795,161940.0
2022-05-19,5.625,5.7,5.625,5.665,61666.0
2022-05-20,5.675,5.71,5.665,5.71,66310.0
2022-05-23,5.72,5.73,5.695,5.71,34242.0
2022-05-24,5.76,5.835,5.76,5.77,69076.0
2022-05-25,5.85,5.89,5.84,5.87,84775.0
2022-05-26,5.935,5.935,5.88,5.9,61714.0
2022-05-27,5.985,5.985,5.965,5.975,70812.0
2022-05-30,6.065,6.065,6.01,6.05,62100.0
2022-05-31,6.065,6.065,6.02,6.03,356945.0
2022-06-01,6.065,6.085,6.055,6.085,19413.0
2022-06-02,6.02,6.02,5.955,5.965,23566.0
2022-06-03,5.985,6.05,5.985,6.03,33323.0
2022-06-06,5.945,5.985,5.945,5.985,34225.0
2022-06-07,5.985,5.985,5.9,5.915,25812.0
2022-06-08,5.985,5.99,5.965,5.985,31321.0
2022-06-09,5.965,5.965,5.84,5.91,45131.0
2022-06-10,5.795,5.795,5.76,5.775,37690.0
2022-06-14,5.61,5.61,5.46,5.485,2411705.0
2022-06-15,5.48,5.48,5.43,5.46,697921.0
2022-06-16,5.59,5.6,5.515,5.535,137621.0
2022-06-17,5.405,5.48,5.395,5.45,74318.0
2022-06-20,5.44,5.44,5.395,5.43,30112.0
2022-06-21,5.535,5.58,5.535,5.58,40928.0
2022-06-22,5.61,5.61,5.505,5.505,33024.0
2022-06-23,5.525,5.525,5.495,5.525,68905.0
2022-06-24,5.47,5.47,5.405,5.44,149234.0
2022-06-27,5.525,5.555,5.505,5.535,24926.0
2022-06-28,5.44,5.555,5.44,5.525,28380.0
2022-06-29,5.525,5.545,5.495,5.535,19834.0
2022-06-30,5.535,5.535,5.43,5.43,88705.0
2022-07-01,5.495,5.495,5.31,5.32,453296.0
2022-07-04,5.405,5.41,5.385,5.41,834022.0
2022-07-05,5.46,5.48,5.45,5.45,122695.0
2022-07-06,5.43,5.43,5.365,5.375,36512.0
2022-07-07,5.365,5.365,5.32,5.365,35650.0
2022-07-08,5.345,5.44,5.345,5.405,21819.0
2022-07-11,5.42,5.46,5.405,5.41,20870.0
2022-07-12,5.42,5.42,5.34,5.34,78461.0
2022-07-13,5.355,5.395,5.355,5.375,129089.0
2022-07-14,5.28,5.31,5.28,5.28,26674.0
2022-07-15,5.235,5.235,5.15,5.18,31012.0
2022-07-18,5.29,5.33,5.29,5.32,51903.0
2022-07-19,5.355,5.355,5.345,5.355,12407.0
2022-07-20,5.48,5.525,5.47,5.515,1111291.0
2022-07-21,5.485,5.485,5.46,5.485,10025.0
2022-07-22,5.48,5.505,5.48,5.505,13054.0
2022-07-25,5.47,5.47,5.43,5.47,651825.0
2022-07-26,5.505,5.525,5.495,5.525,10191.0
2022-07-27,5.495,5.495,5.45,5.485,1082774.0
2022-07-28,5.555,5.555,5.515,5.53,29553.0
2022-07-29,5.525,5.525,5.495,5.495,29729.0
2022-08-01,5.505,5.56,5.505,5.545,28451.0
2022-08-02,5.57,5.57,5.485,5.505,33854.0
2022-08-03,5.48,5.505,5.48,5.485,17967.0
2022-08-04,5.485,5.59,5.485,5.59,12921.0
2022-08-05,5.6,5.6,5.545,5.58,18062.0
2022-08-08,5.61,5.625,5.59,5.625,17926.0
2022-08-09,5.665,5.665,5.58,5.59,18262.0
2022-08-10,5.62,5.62,5.59,5.61,12595.0
2022-08-11,5.73,5.73,5.695,5.7,47413.0
2022-08-12,5.775,5.775,5.75,5.75,81434.0
2022-08-15,5.775,5.825,5.775,5.795,39805.0
2022-08-16,5.795,5.805,5.775,5.775,58830.0
2022-08-17,5.795,5.88,5.795,5.86,43952.0
2022-08-18,5.84,5.84,5.73,5.805,54998.0
2022-08-19,5.73,5.825,5.73,5.815,8430.0
2022-08-22,5.795,5.795,5.695,5.72,78839.0
2022-08-23,5.62,5.655,5.6,5.61,110886.0
2022-08-24,5.61,5.61,5.59,5.61,6281.0
2022-08-25,5.59,5.61,5.59,5.61,8577.0
2022-08-26,5.665,5.675,5.645,5.655,8956.0
2022-08-29,5.625,5.625,5.495,5.515,24746.0
2022-08-30,5.56,5.56,5.515,5.515,142596.0
2022-08-31,5.515,5.56,5.495,5.535,22699.0
2022-09-01,5.46,5.485,5.46,5.47,16023.0
2022-09-02,5.47,5.485,5.45,5.45,12270.0
2022-09-05,5.535,5.535,5.45,5.45,7046.0
2022-09-06,5.495,5.525,5.47,5.47,25692.0
2022-09-07,5.45,5.45,5.41,5.43,26379.0
2022-09-08,5.495,5.515,5.495,5.515,2274.0
2022-09-09,5.59,5.625,5.59,5.61,6096.0
2022-09-12,5.71,5.71,5.675,5.675,27796.0
2022-09-13,5.675,5.77,5.675,5.75,35970.0
2022-09-14,5.62,5.62,5.58,5.62,170438.0
2022-09-15,5.645,5.645,5.6,5.62,20494.0
2022-09-16,5.515,5.645,5.515,5.645,47457.0
2022-09-19,5.62,5.645,5.62,5.62,22637.0
2022-09-20,5.635,5.695,5.635,5.695,9460.0
2022-09-21,5.61,5.635,5.61,5.62,17463.0
2022-09-23,5.61,5.61,5.46,5.47,34804.0
2022-09-26,5.44,5.44,5.32,5.33,74932.0
2022-09-27,5.29,5.33,5.29,5.32,85908.0
2022-09-28,5.215,5.225,5.17,5.195,19427.0
2022-09-29,5.215,5.28,5.215,5.27,61076.0
2022-09-30,5.205,5.205,5.17,5.18,25999.0
2022-10-03,5.15,5.18,5.13,5.18,13069.0
2022-10-04,5.195,5.33,5.195,5.32,14546.0
2022-10-05,5.355,5.45,5.355,5.43,47665.0
2022-10-06,5.41,5.42,5.385,5.41,220979.0
2022-10-07,5.365,5.365,5.29,5.3,8005.0
2022-10-10,5.195,5.225,5.195,5.195,37193.0
2022-10-11,5.215,5.215,5.16,5.16,40972.0
2022-10-12,5.15,5.15,5.085,5.125,67890.0
2022-10-13,5.115,5.125,5.085,5.085,21419.0
2022-10-14,5.29,5.33,5.28,5.33,37333.0
2022-10-17,5.34,5.34,5.265,5.3,67912.0
2022-10-18,5.375,5.46,5.375,5.46,109894.0
2022-10-19,5.47,5.535,5.47,5.485,36091.0
2022-10-20,5.395,5.395,5.365,5.365,10020.0
2022-10-21,5.34,5.375,5.33,5.365,16562.0
2022-10-24,5.485,5.515,5.44,5.44,8546.0
2022-10-25,5.505,5.505,5.47,5.48,52287.0
2022-10-26,5.46,5.525,5.46,5.515,20116.0
2022-10-27,5.545,5.545,5.515,5.525,67994.0
2022-10-28,5.515,5.525,5.485,5.505,6611.0
2022-10-31,5.515,5.57,5.515,5.545,36671.0
2022-11-01,5.535,5.57,5.535,5.56,11530.0
2022-11-02,5.6,5.61,5.58,5.6,47082.0
2022-11-03,5.505,5.56,5.505,5.555,50333.0
2022-11-04,5.45,5.545,5.44,5.545,17495.0
2022-11-07,5.61,5.675,5.6,5.645,294908.0
2022-11-08,5.685,5.695,5.665,5.665,10944.0
2022-11-09,5.72,5.72,5.675,5.675,7670.0
2022-11-10,5.625,5.625,5.59,5.6,38072.0
2022-11-11,5.74,5.795,5.74,5.785,39432.0
2022-11-14,5.805,5.815,5.775,5.805,38854.0
2022-11-15,5.825,5.825,5.75,5.795,10777.0
2022-11-16,5.75,5.785,5.73,5.75,43222.0
2022-11-17,5.685,5.75,5.655,5.73,40976.0
2022-11-18,5.76,5.76,5.71,5.71,13726.0
2022-11-21,5.75,5.785,5.73,5.73,89106.0
2022-11-22,5.795,5.805,5.775,5.805,11449.0
2022-11-23,5.795,5.84,5.795,5.84,32476.0
2022-11-24,5.785,5.9,5.785,5.87,313304.0
2022-11-25,5.89,5.89,5.86,5.87,36937.0
2022-11-28,5.91,5.91,5.84,5.86,21929.0
2022-11-29,5.835,5.835,5.795,5.825,48829.0
2022-11-30,5.89,5.89,5.85,5.85,39518.0
2022-12-01,5.84,5.935,5.84,5.9,23505.0
2022-12-02,5.84,5.84,5.815,5.815,12115.0
2022-12-05,5.835,5.835,5.795,5.795,35806.0
2022-12-06,5.74,5.74,5.675,5.675,134444.0
2022-12-07,5.61,5.655,5.33,5.645,19299.0
2022-12-08,5.6,5.62,5.59,5.62,20222.0
2022-12-09,5.6,5.625,5.6,5.62,22561.0
2022-12-12,5.6,5.61,5.6,5.61,22590.0
2022-12-13,5.625,5.675,5.625,5.655,18498.0
2022-12-14,5.655,5.665,5.635,5.645,35541.0
2022-12-15,5.61,5.62,5.58,5.59,30264.0
2022-12-16,5.56,5.56,5.485,5.505,21924.0
2022-12-19,5.485,5.535,5.485,5.525,3420.0
2022-12-20,5.495,5.545,5.485,5.485,5956.0
2022-12-21,5.6,5.625,5.58,5.6,53051.0
2022-12-22,5.675,5.675,5.665,5.665,1259.0
2022-12-23,5.62,5.62,5.62,5.62,5856.0
2022-12-28,5.7,5.7,5.645,5.685,17831.0
2022-12-29,5.675,5.695,5.655,5.695,20511.0
2022-12-30,5.7,5.72,5.7,5.71,42745.0
2023-01-03,5.685,5.705,5.675,5.705,13119.0
2023-01-04,5.775,5.79,5.765,5.79,21699.0
2023-01-05,5.79,5.905,5.79,5.905,10747.0
2023-01-06,5.905,5.905,5.905,5.905,0.0
2023-01-09,5.925,5.975,5.925,5.975,57550.0
2023-01-10,5.965,5.965,5.905,5.905,36801.0
2023-01-11,5.965,5.975,5.955,5.965,1480.0
2023-01-12,5.995,6.01,5.995,6.01,15217.0
2023-01-13,6.07,6.07,6.05,6.05,12483.0
2023-01-16,6.105,6.145,6.1,6.1,15853.0
2023-01-17,6.105,6.115,6.09,6.105,14286.0
2023-01-18,6.08,6.1,6.06,6.07,31248.0
2023-01-19,6.105,6.105,5.985,6.0,34127.0
2023-01-20,5.985,5.995,5.985,5.985,5279.0
2023-01-23,5.985,6.08,5.985,6.06,11788.0
2023-01-24,5.975,6.115,5.925,6.105,10145.0
2023-01-25,6.105,6.125,6.09,6.1,5543.0
2023-01-27,6.1,6.23,6.1,6.205,12408.0
2023-01-30,6.25,6.25,6.215,6.22,5044.0
2023-01-31,6.215,6.23,6.195,6.195,26767.0
2023-02-01,6.24,6.28,6.22,6.24,54790.0
2023-02-02,6.28,6.28,6.23,6.25,8673.0
2023-02-03,6.28,6.28,6.26,6.26,14935.0
2023-02-06,6.27,6.27,6.24,6.24,6302.0
2023-02-07,6.27,6.27,6.25,6.25,5507.0
2023-02-08,6.28,6.32,6.28,6.29,60743.0
2023-02-09,6.325,6.325,6.31,6.32,6879.0
2023-02-10,6.325,6.325,6.27,6.29,4508.0
2023-02-13,6.26,6.27,6.23,6.23,145222.0
2023-02-14,6.28,6.32,6.28,6.31,8882.0
2023-02-15,6.29,6.325,6.29,6.31,29260.0
2023-02-16,6.325,6.325,6.3,6.31,2610.0
2023-02-17,6.31,6.31,6.28,6.31,26057.0
2023-02-20,6.325,6.325,6.3,6.325,11689.0
2023-02-21,6.325,6.325,6.28,6.28,15063.0
2023-02-22,6.28,6.28,6.22,6.22,14797.0
2023-02-23,6.215,6.215,6.185,6.195,9880.0
2023-02-24,6.205,6.22,6.195,6.215,34705.0
2023-02-27,6.215,6.23,6.195,6.22,14326.0
2023-02-28,6.25,6.25,6.23,6.24,5219.0
2023-03-01,6.25,6.25,6.22,6.25,24037.0
2023-03-02,6.25,6.25,6.195,6.195,56391.0
2023-03-03,6.165,6.185,6.165,6.175,19921.0
2023-03-06,6.195,6.27,6.195,6.27,30226.0
2023-03-07,6.205,6.27,6.205,6.26,17632.0
2023-03-08,6.195,6.195,6.135,6.155,36932.0
2023-03-09,6.145,6.155,6.125,6.135,24170.0
2023-03-10,6.115,6.115,5.82,5.85,106970.0
2023-03-13,5.735,5.86,5.735,5.86,128825.0
2023-03-14,5.83,5.83,5.58,5.65,75032.0
2023-03-15,5.66,5.67,5.59,5.62,24647.0
2023-03-16,5.505,5.505,5.345,5.44,74702.0
2023-03-17,5.545,5.545,5.42,5.525,2504831.0
2023-03-20,5.42,5.45,5.295,5.295,492608.0
2023-03-21,5.35,5.37,5.335,5.35,180709.0
2023-03-22,5.545,5.545,5.495,5.515,119873.0
2023-03-23,5.37,5.44,5.36,5.42,76775.0
2023-03-24,5.42,5.42,5.325,5.35,18725.0
2023-03-27,5.335,5.335,5.295,5.325,28701.0
2023-03-28,5.4,5.455,5.35,5.36,280770.0
2023-03-29,5.44,5.45,5.38,5.42,105416.0
2023-03-30,5.475,5.475,5.455,5.475,15650.0
2023-03-31,5.475,5.535,5.475,5.525,59259.0
2023-04-03,5.565,5.565,5.475,5.475,48566.0
2023-04-04,5.495,5.545,5.495,5.495,53700.0
2023-04-05,5.44,5.465,5.44,5.45,162993.0
2023-04-06,5.44,5.44,5.42,5.44,58678.0
2023-04-11,5.455,5.545,5.44,5.515,33344.0
2023-04-12,5.555,5.63,5.545,5.545,3476.0
2023-04-13,5.64,5.64,5.535,5.545,12501.0
2023-04-14,5.62,5.62,5.58,5.61,83223.0
2023-04-17,5.735,5.745,5.695,5.725,55694.0
2023-04-18,5.735,5.755,5.685,5.725,175393.0
2023-04-19,5.78,5.78,5.745,5.755,198401.0
2023-04-20,5.755,5.79,5.715,5.775,977735.0
2023-04-21,5.755,5.755,5.725,5.735,299598.0
2023-04-24,5.725,5.725,5.67,5.695,63934.0
2023-04-26,5.65,5.65,5.555,5.555,122597.0
2023-04-27,5.57,5.57,5.545,5.57,59966.0
2023-04-28,5.63,5.67,5.62,5.65,215516.0
2023-05-01,5.6,5.66,5.555,5.64,7076.0
2023-05-02,5.65,5.65,5.61,5.62,15658.0
2023-05-03,5.495,5.545,5.495,5.525,12764.0
2023-05-04,5.495,5.495,5.37,5.455,49869.0
2023-05-05,5.38,5.44,5.38,5.44,11264.0
2023-05-08,5.505,5.565,5.505,5.56,13309.0
2023-05-09,5.545,5.59,5.545,5.57,26908.0
2023-05-10,5.545,5.57,5.545,5.545,3912.0
2023-05-11,5.565,5.565,5.515,5.545,5918.0
2023-05-12,5.6,5.6,5.505,5.515,19354.0
2023-05-15,5.495,5.505,5.485,5.505,67195.0
2023-05-16,5.565,5.58,5.545,5.565,50153.0
2023-05-17,5.505,5.515,5.495,5.495,79817.0
2023-05-18,5.62,5.63,5.6,5.63,51010.0
2023-05-19,5.61,5.675,5.61,5.62,15836.0
2023-05-22,5.62,5.62,5.35,5.58,16849.0
2023-05-23,5.6,5.67,5.6,5.63,6404.0
2023-05-24,5.62,5.65,5.62,5.63,60685.0
2023-05-25,5.455,5.57,5.455,5.545,10932.0
2023-05-26,5.545,5.545,5.515,5.515,5474.0
2023-05-29,5.565,5.6,5.565,5.58,6638.0
2023-05-30,5.565,5.61,5.565,5.565,19418.0
2023-05-31,5.555,5.555,5.515,5.515,15618.0
2023-06-01,5.495,5.495,5.455,5.495,11136.0
2023-06-02,5.535,5.535,5.505,5.525,78640.0
2023-06-05,5.63,5.66,5.63,5.66,7954.0
2023-06-06,5.62,5.62,5.59,5.6,43054.0
2023-06-07,5.67,5.725,5.67,5.685,84474.0
2023-06-08,5.725,5.725,5.685,5.685,42672.0
2023-06-09,5.705,5.725,5.705,5.715,59011.0
2023-06-13,5.715,5.715,5.67,5.675,35460.0
2023-06-14,5.715,5.715,5.705,5.715,40105.0
2023-06-15,5.675,5.725,5.675,5.695,24889.0
2023-06-16,5.725,5.735,5.67,5.725,21418.0
2023-06-19,5.715,5.725,5.705,5.725,3200.0
2023-06-20,5.735,5.755,5.715,5.715,11633.0
2023-06-21,5.725,5.725,5.695,5.725,11073.0
2023-06-22,5.705,5.705,5.685,5.685,57054.0
2023-06-23,5.63,5.63,5.59,5.59,26067.0
2023-06-26,5.59,5.59,5.565,5.57,10544.0
2023-06-27,5.61,5.63,5.6,5.63,13631.0
2023-06-28,5.675,5.675,5.65,5.65,59240.0
2023-06-29,5.705,5.715,5.675,5.675,77827.0
2023-06-30,5.735,5.765,5.685,5.755,56680.0
2023-07-03,5.775,5.8,5.765,5.78,12164.0
2023-07-04,5.83,5.86,5.83,5.84,16038.0
2023-07-05,5.83,5.84,5.8,5.82,10622.0
2023-07-06,5.81,5.82,5.765,5.775,8534.0
2023-07-07,5.735,5.735,5.675,5.695,15258.0
2023-07-10,5.705,5.735,5.705,5.705,17492.0
2023-07-11,5.745,5.745,5.705,5.735,9901.0
2023-07-12,5.705,5.775,5.705,5.765,13312.0
2023-07-13,5.775,5.84,5.775,5.84,8544.0
2023-07-14,5.85,5.88,5.85,5.88,12298.0
2023-07-17,5.86,5.86,5.8,5.81,24662.0
2023-07-18,5.83,5.905,5.83,5.905,33052.0
2023-07-19,5.925,6.0,5.925,5.955,19267.0
2023-07-20,5.995,6.03,5.995,6.03,39934.0
2023-07-21,5.995,6.05,5.995,6.03,36841.0
2023-07-24,6.03,6.03,5.995,5.995,25.0
2023-07-25,6.08,6.08,6.06,6.06,5799.0
2023-07-26,6.145,6.145,6.04,6.06,3447.0
2023-07-27,6.06,6.1,6.06,6.1,14991.0
2023-07-28,6.05,6.08,6.05,6.08,17515.0
2023-07-31,6.1,6.115,6.09,6.1,106148.0
2023-08-01,6.1,6.155,6.1,6.125,8408.0
2023-08-02,6.1,6.1,6.01,6.01,61986.0
2023-08-03,5.995,6.0,5.995,6.0,2824.0
2023-08-04,6.0,6.02,6.0,6.02,12809.0
2023-08-07,6.05,6.05,6.0,6.02,13425.0
2023-08-08,6.07,6.07,6.01,6.01,2315.0
2023-08-09,5.995,5.995,5.945,5.965,10956.0
2023-08-10,5.945,5.985,5.945,5.965,5591.0
2023-08-11,5.975,5.975,5.955,5.955,2871.0
2023-08-14,5.955,5.985,5.925,5.925,24250.0
2023-08-15,5.955,5.955,5.925,5.935,15194.0
2023-08-16,5.905,5.905,5.78,5.81,24519.0
2023-08-17,5.79,5.79,5.715,5.735,77487.0
2023-08-18,5.725,5.745,5.725,5.735,17425.0
2023-08-21,5.745,5.745,5.715,5.715,9981.0
2023-08-22,5.765,5.765,5.725,5.735,2019.0
2023-08-23,5.705,5.705,5.67,5.705,28549.0
2023-08-24,5.705,5.735,5.705,5.735,19907.0
2023-08-25,5.715,5.725,5.695,5.705,12779.0
2023-08-28,5.725,5.735,5.715,5.715,10011.0
2023-08-29,5.715,5.8,5.715,5.765,13166.0
2023-08-30,5.78,5.85,5.78,5.82,11156.0
2023-08-31,5.84,5.86,5.79,5.79,270745.0
2023-09-01,5.765,5.79,5.755,5.775,41123.0
2023-09-04,5.775,5.84,5.775,5.84,4687.0
2023-09-05,5.83,5.83,5.78,5.78,7968.0
2023-09-06,5.765,5.775,5.765,5.775,16868.0
2023-09-07,5.745,5.755,5.715,5.715,12064.0
2023-09-08,5.695,5.705,5.675,5.685,20259.0
2023-09-11,5.735,5.735,5.715,5.735,2143.0
2023-09-12,5.755,5.765,5.755,5.755,45450.0
2023-09-13,5.83,5.84,5.8,5.81,24075.0
2023-09-14,5.83,5.86,5.83,5.85,21824.0
2023-09-15,5.945,5.945,5.905,5.925,72568.0
2023-09-18,5.915,5.915,5.88,5.895,16916.0
2023-09-19,5.86,5.895,5.765,5.87,2905.0
2023-09-20,5.905,5.905,5.85,5.87,51527.0
2023-09-21,5.89,5.895,5.87,5.87,6149.0
2023-09-22,5.84,5.89,5.83,5.86,31840.0
2023-09-25,5.895,5.895,5.8,5.83,5219.0
2023-09-26,5.83,5.83,5.78,5.79,26277.0
2023-09-27,5.79,5.79,5.755,5.765,10671.0
2023-09-28,5.775,5.78,5.755,5.775,16911.0
2023-09-29,5.78,5.8,5.78,5.8,5344.0
2023-10-02,5.765,5.84,5.765,5.82,16441.0
2023-10-03,5.8,5.8,5.685,5.685,18145.0
2023-10-04,5.61,5.675,5.58,5.61,7549.0
2023-10-05,5.6,5.65,5.6,5.63,37154.0
2023-10-06,5.65,5.675,5.65,5.66,12397.0
2023-10-09,5.685,5.695,5.67,5.67,23060.0
2023-10-10,5.715,5.735,5.715,5.725,8570.0
2023-10-11,5.775,5.83,5.775,5.775,5818.0
2023-10-12,5.82,5.85,5.82,5.84,14905.0
2023-10-13,5.745,5.81,5.745,5.765,6244.0
2023-10-16,5.82,5.82,5.755,5.775,1623.0
2023-10-17,5.79,5.81,5.78,5.79,36724.0
2023-10-18,5.8,5.83,5.8,5.82,3009.0
2023-10-19,5.765,5.765,5.725,5.725,7518.0
2023-10-20,5.675,5.675,5.66,5.675,3034.0
2023-10-23,5.57,5.6,5.57,5.59,1631.0
2023-10-24,5.61,5.61,5.565,5.565,222.0
2023-10-25,5.6,5.6,5.525,5.525,10458.0
2023-10-26,5.45,5.535,5.45,5.515,9223.0
2023-10-27,5.475,5.6,5.475,5.59,2362.0
2023-10-30,5.715,5.715,5.475,5.475,13941.0
2023-10-31,5.515,5.535,5.505,5.505,5829.0
2023-11-01,5.545,5.565,5.545,5.555,9387.0
2023-11-02,5.59,5.61,5.58,5.61,2104.0
2023-11-03,5.695,5.745,5.695,5.725,7107.0
2023-11-06,5.79,5.8,5.775,5.8,25855.0
2023-11-07,5.765,5.765,5.735,5.735,34177.0
2023-11-08,5.755,5.755,5.715,5.755,260.0
2023-11-09,5.715,5.735,5.705,5.705,3346.0
2023-11-10,5.66,5.695,5.62,5.695,19827.0
2023-11-13,5.735,5.745,5.735,5.745,26845.0
2023-11-14,5.755,5.775,5.755,5.775,8175.0
2023-11-15,5.88,5.925,5.86,5.89,34828.0
2023-11-16,5.84,5.935,5.84,5.895,10658.0
2023-11-17,5.945,5.945,5.925,5.925,2853.0
2023-11-20,6.0,6.0,5.965,5.985,6000.0
2023-11-21,5.975,5.995,5.975,5.975,8548.0
2023-11-22,5.975,5.975,5.935,5.945,12230.0
2023-11-23,5.985,5.985,5.915,5.915,44877.0
2023-11-24,5.965,5.965,5.925,5.925,61156.0
2023-11-27,5.925,5.955,5.925,5.955,567.0
2023-11-28,5.975,5.975,5.925,5.935,22918.0
2023-11-29,5.915,5.935,5.915,5.935,19373.0
2023-11-30,5.925,5.985,5.925,5.985,20906.0
2023-12-01,6.01,6.05,6.01,6.05,18485.0
2023-12-04,6.05,6.08,6.05,6.05,4842.0
2023-12-05,6.03,6.05,6.03,6.04,9279.0
2023-12-06,6.08,6.09,6.07,6.07,5484.0
2023-12-07,6.05,6.08,6.05,6.05,12870.0
2023-12-08,6.1,6.1,6.09,6.09,2197.0
2023-12-11,6.115,6.165,6.115,6.145,10790.0
2023-12-12,6.135,6.155,6.135,6.145,5487.0
2023-12-13,6.135,6.145,6.135,6.145,9838.0
2023-12-14,6.145,6.27,6.145,6.23,10653.0
2023-12-15,6.345,6.345,6.32,6.32,28871.0
2023-12-18,6.28,6.31,6.28,6.29,2067.0
2023-12-19,6.31,6.31,6.27,6.27,5499.0
2023-12-20,6.29,6.325,6.29,6.325,14333.0
2023-12-21,6.335,6.335,6.24,6.27,1825.0
2023-12-22,6.3,6.32,6.3,6.32,2800.0
2023-12-27,6.335,6.395,6.32,6.365,13492.0
2023-12-28,6.405,6.405,6.365,6.365,770.0
2023-12-29,6.365,6.405,6.365,6.395,10237.0
2024-01-02,6.545,6.545,6.34,6.38,28231.0
2024-01-03,6.41,6.41,6.4,6.41,3940.0
2024-01-04,6.275,6.39,6.275,6.36,7632.0
2024-01-05,6.35,6.42,6.35,6.42,7411.0
2024-01-08,6.43,6.5,6.43,6.47,424.0
2024-01-09,6.46,6.5,6.46,6.49,8146.0
2024-01-10,6.43,6.44,6.39,6.41,23966.0
2024-01-11,6.41,6.42,6.39,6.41,56764.0
2024-01-12,6.335,6.35,6.325,6.325,11601.0
2024-01-15,6.315,6.315,6.255,6.305,34760.0
2024-01-16,6.275,6.295,6.265,6.265,5777.0
2024-01-17,6.245,6.245,6.205,6.215,17278.0
2024-01-18,6.185,6.195,6.165,6.195,18439.0
2024-01-19,6.185,6.195,6.165,6.185,45265.0
2024-01-22,6.185,6.295,6.185,6.285,3609.0
2024-01-23,6.295,6.305,6.285,6.295,4322.0
2024-01-24,6.335,6.35,6.335,6.335,21941.0
2024-01-25,6.335,6.39,6.335,6.38,2088.0
2024-01-29,6.39,6.42,6.38,6.4,13953.0
2024-01-30,6.41,6.44,6.41,6.42,4040.0
2024-01-31,6.47,6.52,6.47,6.51,15867.0
2024-02-01,6.42,6.46,6.42,6.46,13868.0
2024-02-02,6.34,6.41,6.295,6.41,22209.0
2024-02-05,6.38,6.4,6.305,6.305,31046.0
2024-02-06,6.41,6.41,6.37,6.4,13654.0
2024-02-07,6.39,6.4,6.39,6.4,6693.0
2024-02-08,6.39,6.39,6.34,6.34,40888.0
2024-02-09,6.335,6.335,6.315,6.335,17028.0
2024-02-12,6.325,6.37,6.325,6.335,40984.0
2024-02-13,6.38,6.4,6.37,6.37,20413.0
2024-02-14,6.325,6.325,6.305,6.315,21789.0
2024-02-15,6.39,6.4,6.38,6.39,27148.0
2024-02-16,6.43,6.5,6.43,6.48,11707.0
2024-02-19,6.5,6.535,6.5,6.535,30932.0
2024-02-20,6.555,6.555,6.49,6.52,26324.0
2024-02-21,6.605,6.605,6.565,6.595,4189.0
2024-02-22,6.595,6.595,6.535,6.545,22394.0
2024-02-23,6.585,6.605,6.575,6.585,12506.0
2024-02-26,6.585,6.625,6.585,6.605,37806.0
2024-02-27,6.5,6.605,6.49,6.585,2735.0
2024-02-28,6.615,6.655,6.605,6.605,51224.0
2024-02-29,6.625,6.645,6.625,6.635,1273.0
2024-03-01,6.675,6.675,6.645,6.675,4296.0
2024-03-04,6.695,6.695,6.655,6.655,3306.0
2024-03-05,6.655,6.72,6.655,6.715,19270.0
2024-03-06,6.715,6.78,6.715,6.77,2881.0
2024-03-07,6.78,6.82,6.78,6.79,12031.0
2024-03-08,6.79,6.87,6.79,6.86,37683.0
2024-03-11,6.83,6.83,6.79,6.8,1720.0
2024-03-12,6.8,6.85,6.8,6.85,12785.0
2024-03-13,6.79,6.88,6.72,6.88,11506.0
2024-03-14,6.82,6.9,6.81,6.87,11806.0
2024-03-15,6.84,6.84,6.78,6.82,10156.0
2024-03-18,6.77,6.86,6.77,6.84,10047.0
2024-03-19,6.86,6.89,6.86,6.86,33133.0
2024-03-20,6.86,6.9,6.86,6.88,8587.0
2024-03-21,6.89,7.005,6.89,6.985,77809.0
2024-03-22,6.985,7.085,6.985,7.055,6134.0
2024-03-25,6.945,7.045,6.945,7.005,38519.0
2024-03-26,7.005,7.035,6.995,7.035,35189.0
2024-03-27,7.035,7.075,7.035,7.055,20032.0
2024-03-28,7.1,7.12,7.065,7.065,20540.0
2024-04-02,7.035,7.12,7.015,7.015,32839.0
2024-04-03,7.015,7.09,7.015,7.09,2135.0
2024-04-04,7.075,7.13,7.075,7.1,10672.0
2024-04-05,7.1,7.1,7.055,7.055,8908.0
2024-04-08,7.15,7.15,7.085,7.11,9433.0
2024-04-09,7.11,7.16,7.11,7.15,5021.0
2024-04-10,7.15,7.16,7.14,7.14,3392.0
2024-04-11,7.055,7.085,7.045,7.085,19792.0
2024-04-12,7.035,7.055,7.025,7.035,7810.0
2024-04-15,6.945,6.965,6.925,6.965,18844.0
2024-04-16,6.965,6.965,6.88,6.905,24013.0
2024-04-17,6.84,6.84,6.81,6.82,6156.0
2024-04-18,6.87,6.9,6.87,6.88,17363.0
2024-04-19,6.945,6.945,6.75,6.83,84066.0
2024-04-22,6.625,7.075,6.625,7.045,19667.0
2024-04-23,7.055,7.16,7.055,7.16,26172.0
2024-04-24,7.18,7.26,7.18,7.26,350210.0
2024-04-26,7.285,7.285,7.17,7.19,1795.0
2024-04-29,7.21,7.26,7.21,7.25,23536.0
2024-04-30,7.2,7.22,7.19,7.19,28272.0
2024-05-01,7.16,7.18,7.16,7.18,14515.0
2024-05-02,7.14,7.22,7.14,7.21,14001.0
2024-05-03,7.22,7.24,7.17,7.17,22228.0
2024-05-06,7.2,7.23,7.2,7.21,3165.0
2024-05-07,7.27,7.285,7.27,7.27,1577.0
2024-05-08,7.305,7.305,7.26,7.285,10718.0
2024-05-09,7.295,7.33,7.295,7.325,6572.0
2024-05-10,7.435,7.435,7.365,7.395,9137.0
2024-05-13,7.49,7.49,7.395,7.395,11010.0
2024-05-14,7.385,7.435,7.385,7.395,6088.0
2024-05-15,7.435,7.455,7.435,7.455,9769.0
2024-05-16,7.6,7.6,7.465,7.51,103898.0
2024-05-17,7.51,7.51,7.48,7.48,3022.0
2024-05-20,7.55,7.55,7.52,7.54,52690.0
2024-05-21,7.54,7.54,7.435,7.445,309.0
2024-05-22,7.52,7.52,7.47,7.5,11190.0
2024-05-23,7.445,7.465,7.425,7.465,11204.0
2024-05-24,7.365,7.405,7.305,7.375,2507.0
2024-05-27,7.425,7.435,7.415,7.425,11397.0
2024-05-28,7.455,7.46,7.435,7.435,6404.0
2024-05-29,7.51,7.51,7.365,7.395,5386.0
2024-05-30,7.295,7.325,7.285,7.285,7411.0
2024-05-31,7.345,7.405,7.345,7.385,9221.0
2024-06-03,7.415,7.53,7.385,7.5,14555.0
2024-06-04,7.415,7.465,7.415,7.415,21252.0
2024-06-05,7.415,7.415,7.365,7.365,650.0
2024-06-06,7.355,7.375,7.345,7.345,7611.0
2024-06-07,7.345,7.355,7.345,7.345,35947.0
2024-06-11,7.365,7.365,7.295,7.305,39524.0
2024-06-12,7.27,7.27,7.2,7.2,19595.0
2024-06-13,7.28,7.28,7.22,7.22,19500.0
2024-06-14,7.18,7.2,7.16,7.16,36930.0
2024-06-17,7.17,7.17,7.13,7.14,31963.0
2024-06-18,7.2,7.23,7.19,7.21,74992.0
2024-06-19,7.26,7.295,7.26,7.285,3896.0
2024-06-20,7.305,7.315,7.27,7.28,10567.0
2024-06-21,7.295,7.305,7.26,7.305,28634.0
2024-06-24,7.375,7.375,7.22,7.22,5465.0
2024-06-25,7.345,7.375,7.325,7.355,11492.0
2024-06-26,7.315,7.335,7.295,7.305,11541.0
2024-06-27,7.49,7.49,7.26,7.27,1879.0
2024-06-28,7.225,7.355,7.225,7.335,48730.0
2024-07-01,7.43,7.46,7.4,7.43,117754.0
2024-07-02,7.44,7.51,7.43,7.5,11323.0
2024-07-03,7.55,7.56,7.52,7.52,22215.0
2024-07-04,7.56,7.59,7.55,7.56,44187.0
2024-07-05,7.58,7.61,7.57,7.61,91709.0
2024-07-08,7.61,7.61,7.45,7.48,17984.0
2024-07-09,7.5,7.53,7.5,7.51,5562.0
2024-07-10,7.55,7.56,7.53,7.53,7179.0
2024-07-11,7.56,7.61,7.56,7.59,78727.0
2024-07-12,7.6,7.64,7.6,7.61,22774.0
2024-07-15,7.61,7.61,7.56,7.59,13709.0
2024-07-16,7.63,7.64,7.62,7.63,50971.0
2024-07-17,7.67,7.76,7.67,7.72,29917.0
2024-07-18,7.63,7.8,7.63,7.79,24289.0
2024-07-19,7.7,7.71,7.67,7.69,14246.0
2024-07-22,7.71,7.71,7.65,7.66,15637.0
2024-07-23,7.82,7.82,7.72,7.72,3468.0
2024-07-24,7.75,7.75,7.73,7.73,17439.0
2024-07-25,7.71,7.71,7.65,7.65,24403.0
2024-07-26,7.71,7.71,7.67,7.67,28630.0
2024-07-29,7.77,7.77,7.73,7.74,20134.0
2024-07-30,7.69,7.7,7.64,7.67,36787.0
2024-07-31,7.73,7.84,7.73,7.83,182554.0
2024-08-01,7.83,7.83,7.74,7.78,2724.0
2024-08-02,7.6,7.6,7.43,7.44,13504.0
2024-08-05,7.43,7.43,6.945,7.005,41844.0
2024-08-06,6.975,7.115,6.955,7.075,106068.0
2024-08-07,7.025,7.165,7.015,7.145,229157.0
2024-08-08,7.155,7.155,7.045,7.065,15384.0
2024-08-09,7.185,7.205,7.155,7.175,11520.0
2024-08-12,7.215,7.245,7.205,7.245,14297.0
2024-08-13,7.265,7.265,7.195,7.225,487.0
2024-08-14,7.235,7.295,7.195,7.275,22731.0
2024-08-15,7.355,7.38,7.335,7.375,5678.0
2024-08-16,7.39,7.51,7.39,7.5,12878.0
2024-08-19,7.53,7.56,7.52,7.54,1866.0
2024-08-20,7.57,7.59,7.56,7.57,4557.0
2024-08-21,7.57,7.57,7.51,7.51,12427.0
2024-08-22,7.55,7.55,7.49,7.5,12691.0
2024-08-23,7.52,7.55,7.52,7.52,13948.0
2024-08-26,7.63,7.63,7.57,7.57,28447.0
2024-08-27,7.61,7.62,7.59,7.59,5253.0
2024-08-28,7.59,7.62,7.59,7.61,9055.0
2024-08-29,7.61,7.64,7.61,7.64,15056.0
2024-08-30,7.64,7.68,7.64,7.67,20436.0
2024-09-02,7.67,7.78,7.67,7.7,8549.0
2024-09-03,7.75,7.75,7.71,7.73,13406.0
2024-09-04,7.66,7.66,7.57,7.57,17460.0
2024-09-05,7.62,7.63,7.61,7.62,2763.0
2024-09-06,7.59,7.61,7.58,7.61,1251.0
2024-09-09,7.44,7.47,7.44,7.46,12660.0
2024-09-10,7.59,7.6,7.56,7.56,66144.0
2024-09-11,7.45,7.46,7.41,7.42,74722.0
2024-09-12,7.49,7.5,7.48,7.5,9166.0
2024-09-13,7.6,7.6,7.47,7.5,58791.0
2024-09-16,7.5,7.53,7.5,7.53,10695.0
2024-09-17,7.56,7.56,7.53,7.54,8807.0
2024-09-18,7.58,7.61,7.57,7.58,6571.0
2024-09-19,7.62,7.67,7.61,7.65,12339.0
2024-09-20,7.71,7.75,7.71,7.73,10552.0
2024-09-23,7.77,7.77,7.72,7.76,14297.0
2024-09-24,7.76,7.76,7.67,7.7,72556.0
2024-09-25,7.68,7.68,7.65,7.67,109706.0
2024-09-26,7.63,7.68,7.62,7.66,211282.0
2024-09-27,7.77,7.78,7.72,7.72,99813.0
2024-09-30,7.72,7.77,7.71,7.71,15813.0
2024-10-01,7.74,7.75,7.7,7.73,134254.0
2024-10-02,7.74,7.74,7.62,7.62,10857.0
2024-10-03,7.62,7.65,7.6,7.62,13912.0
2024-10-04,7.63,7.65,7.6,7.64,11949.0
2024-10-07,7.64,7.81,7.64,7.8,10046.0
2024-10-08,7.82,7.82,7.73,7.73,20107.0
2024-10-09,7.78,7.78,7.7,7.71,5251.0
2024-10-10,7.785,7.8,7.77,7.8,319.0
2024-10-11,7.795,7.8,7.77,7.8,8629.0
2024-10-14,7.855,8.055,7.855,8.035,495364.0
2024-10-15,8.035,8.055,7.965,8.045,137045.0
2024-10-16,8.065,8.065,8.005,8.045,37979.0
2024-10-17,8.115,8.115,8.075,8.085,266400.0
2024-10-18,8.205,8.205,8.075,8.095,56991.0
2024-10-21,8.075,8.145,8.075,8.075,10736.0
2024-10-22,8.055,8.055,7.985,8.025,28448.0
2024-10-23,8.065,8.075,8.035,8.065,66381.0
2024-10-24,8.025,8.055,7.995,8.055,19579.0
2024-10-25,8.115,8.115,8.045,8.045,8343.0
2024-10-28,8.045,8.045,7.995,8.025,42231.0
2024-10-29,8.095,8.095,8.065,8.085,24618.0
2024-10-30,8.075,8.075,8.015,8.035,16147.0
2024-10-31,8.085,8.085,8.045,8.055,9766.0
2024-11-01,8.015,8.045,7.945,8.035,530750.0
2024-11-04,8.035,8.045,7.995,8.045,76311.0
2024-11-05,8.03,8.045,7.975,8.025,40998.0
2024-11-06,8.055,8.255,8.055,8.225,130917.0
2024-11-07,8.56,8.57,8.4,8.45,159360.0
2024-11-08,8.46,8.46,8.34,8.38,122542.0
2024-11-11,8.38,8.38,8.34,8.35,6196.0
2024-11-12,8.35,8.45,8.35,8.44,96258.0
2024-11-13,8.4,8.41,8.37,8.37,25135.0
2024-11-14,8.51,8.51,8.42,8.44,162574.0
2024-11-15,8.44,8.53,8.43,8.43,43609.0
2024-11-18,8.49,8.59,8.49,8.51,67845.0
2024-11-19,8.55,8.57,8.52,8.53,67497.0
2024-11-20,8.71,8.71,8.46,8.51,67790.0
2024-11-21,8.5,8.51,8.46,8.46,14760.0
2024-11-22,8.5,8.57,8.5,8.54,90341.0
2024-11-25,8.57,8.61,8.57,8.6,467298.0
2024-11-26,8.69,8.7,8.51,8.52,29666.0
2024-11-27,8.67,8.68,8.53,8.56,206177.0
2024-11-28,8.57,8.58,8.54,8.55,28498.0
2024-11-29,8.72,8.805,8.55,8.57,106349.0
2024-12-02,8.62,8.63,8.55,8.55,29305.0
2024-12-03,8.57,8.6,8.55,8.59,43446.0
2024-12-04,8.56,8.57,8.53,8.53,23443.0
2024-12-05,8.57,8.57,8.52,8.55,83131.0
2024-12-06,8.63,8.65,8.61,8.65,19907.0
2024-12-09,8.75,8.75,8.6,8.64,50825.0
2024-12-10,8.63,8.63,8.57,8.63,34527.0
2024-12-11,8.6,8.6,8.55,8.58,93420.0
2024-12-12,8.67,8.69,8.57,8.58,27503.0
2024-12-13,8.67,8.67,8.54,8.54,57907.0
2024-12-16,8.57,8.58,8.54,8.55,12424.0
2024-12-17,8.56,8.57,8.53,8.53,79732.0
2024-12-18,8.52,8.52,8.38,8.48,102359.0
2024-12-19,8.41,8.41,8.155,8.325,215251.0
2024-12-20,8.315,8.315,8.245,8.245,52514.0
2024-12-23,8.245,8.39,8.245,8.39,71476.0
2024-12-24,8.39,8.43,8.38,8.41,9997.0
2024-12-27,8.5,8.5,8.225,8.46,2393.0
2024-12-30,8.51,8.54,8.42,8.45,1657.0
2024-12-31,8.44,8.44,8.42,8.44,12827.0
2025-01-02,8.54,8.54,8.4,8.46,4287.0
2025-01-03,8.5,8.5,8.41,8.42,7802.0
2025-01-06,8.41,8.52,8.4,8.5,25138.0
2025-01-07,8.58,8.58,8.54,8.57,11604.0
2025-01-08,8.59,8.61,8.5,8.5,6305.0
2025-01-09,8.67,8.67,8.56,8.59,14629.0
2025-01-10,8.55,8.59,8.55,8.58,5968.0
2025-01-13,8.55,8.55,8.4,8.43,16691.0
2025-01-14,8.44,8.55,8.44,8.55,41890.0
2025-01-15,8.6,8.64,8.59,8.62,49114.0
2025-01-16,8.79,8.83,8.79,8.79,49951.0
2025-01-17,8.84,8.85,8.74,8.8,59695.0
2025-01-20,8.86,8.99,8.84,8.84,34700.0
2025-01-21,8.95,8.99,8.81,8.91,66760.0
2025-01-22,9.0,9.0,8.91,8.91,14799.0
2025-01-23,8.84,8.9,8.84,8.88,34340.0
2025-01-24,8.97,8.97,8.95,8.97,55558.0
2025-01-28,8.95,9.05,8.95,9.05,40850.0
2025-01-29,9.17,9.17,9.02,9.03,17109.0
2025-01-30,8.96,9.11,8.96,9.1,30810.0
2025-01-31,9.22,9.22,9.08,9.15,61888.0
2025-02-03,9.16,9.16,8.84,8.88,47251.0
2025-02-04,8.88,9.06,8.88,8.95,28135.0
2025-02-05,9.02,9.04,8.97,8.97,20538.0
2025-02-06,9.09,9.09,9.05,9.05,6259.0
2025-02-07,9.15,9.19,9.14,9.14,18751.0
2025-02-10,9.13,9.18,9.13,9.15,3968.0
2025-02-11,9.15,9.15,9.06,9.09,47661.0
2025-02-12,9.17,9.19,9.14,9.16,15066.0
2025-02-13,9.19,9.23,9.19,9.22,19476.0
2025-02-14,9.2,9.2,9.15,9.18,48426.0
2025-02-17,9.3,9.3,9.2,9.26,137973.0
2025-02-18,9.27,9.33,9.23,9.3,27421.0
2025-02-19,9.4,9.41,9.36,9.39,51078.0
2025-02-20,9.39,9.39,9.27,9.31,28990.0
2025-02-21,9.28,9.28,9.18,9.18,31677.0
2025-02-24,9.2,9.21,9.15,9.17,33554.0
2025-02-25,9.17,9.18,9.09,9.15,25415.0
2025-02-26,9.19,9.21,9.15,9.19,42388.0
2025-02-27,9.21,9.27,9.21,9.23,17272.0
2025-02-28,9.18,9.25,9.13,9.2,49286.0
2025-03-03,9.22,9.37,9.22,9.32,40717.0
2025-03-04,9.32,9.32,9.22,9.29,60237.0
2025-03-05,9.25,9.25,9.07,9.135,61145.0
2025-03-06,9.14,9.2,9.13,9.19,17532.0
2025-03-07,9.0,9.1,9.0,9.08,56843.0
2025-03-10,9.0,9.06,8.95,9.01,22217.0
2025-03-11,8.94,8.94,8.69,8.8,39348.0
2025-03-12,8.8,8.8,8.71,8.74,89779.0
2025-03-13,8.91,8.91,8.77,8.77,38196.0
2025-03-14,8.75,8.85,8.75,8.81,5330.0
2025-03-17,8.99,9.07,8.91,8.91,190117.0
2025-03-18,9.01,9.08,9.01,9.03,39467.0
2025-03-19,9.11,9.14,9.1,9.1,34445.0
2025-03-20,9.14,9.23,9.14,9.17,37209.0
2025-03-21,9.23,9.27,9.13,9.15,2363.0
2025-03-24,9.2,9.23,9.17,9.17,3042.0
2025-03-25,9.27,9.28,9.21,9.21,1823.0
2025-03-26,9.32,9.36,9.28,9.3,26396.0
2025-03-27,9.33,9.33,9.22,9.28,25975.0
2025-03-28,9.29,9.32,9.18,9.18,35035.0
2025-03-31,9.17,9.17,8.96,8.96,30843.0
2025-04-01,9.2,9.2,8.98,9.01,26270.0
2025-04-02,9.04,9.05,8.97,8.99,6769.0
2025-04-03,8.99,8.99,8.65,8.7,16239.0
2025-04-04,8.54,8.54,8.31,8.31,41433.0
2025-04-07,8.3,8.3,7.49,7.58,94785.0
2025-04-08,7.6,8.25,7.58,7.92,550344.0
2025-04-09,7.92,7.92,7.55,7.56,32336.0
2025-04-10,8.29,8.5,8.25,8.34,1055104.0
2025-04-11,8.34,8.48,7.95,8.14,201538.0
2025-04-14,8.22,8.25,8.15,8.21,357620.0
2025-04-15,8.28,8.38,8.27,8.3,74892.0
2025-04-16,8.34,8.42,8.32,8.32,114145.0
2025-04-17,8.4,8.47,8.33,8.42,40677.0
2025-04-22,8.3,8.39,8.2,8.3,151001.0
2025-04-23,8.59,8.72,8.57,8.61,75853.0
2025-04-24,8.65,8.71,8.61,8.65,161365.0
2025-04-28,8.73,8.81,8.73,8.81,344170.0
2025-04-29,8.98,8.98,8.82,8.86,73444.0
2025-04-30,8.85,8.98,8.85,8.88,278792.0
2025-05-01,8.88,8.89,8.83,8.84,56180.0
2025-05-02,8.81,8.93,8.81,8.88,73313.0
2025-05-05,9.06,9.06,8.93,8.93,25348.0
2025-05-06,8.99,9.01,8.96,9.0,12069.0
2025-05-07,9.01,9.01,8.95,8.96,49223.0
2025-05-08,9.01,9.02,8.94,9.02,53422.0
2025-05-09,9.09,9.12,9.03,9.07,53137.0
2025-05-12,9.1,9.29,9.1,9.29,54638.0
2025-05-13,9.4,9.5,9.29,9.3,125673.0
2025-05-14,9.41,9.42,9.36,9.42,50303.0
2025-05-15,9.66,9.66,9.42,9.46,57870.0
2025-05-16,9.53,9.53,9.46,9.5,99054.0
2025-05-19,9.63,9.63,9.43,9.45,50848.0
2025-05-20,9.68,9.68,9.52,9.52,79156.0
2025-05-21,9.59,9.59,9.54,9.55,47787.0
2025-05-22,9.39,9.46,9.21,9.4,1528747.0
2025-05-23,9.43,9.48,9.43,9.47,108789.0
2025-05-26,9.45,9.5,9.45,9.47,87648.0
2025-05-27,9.49,9.5,9.45,9.46,56018.0
2025-05-28,9.56,9.62,9.51,9.55,44972.0
2025-05-29,9.75,9.75,9.56,9.6,168063.0
2025-05-30,9.66,9.66,9.5,9.55,30965.0
2025-06-02,9.54,9.54,9.44,9.44,21373.0
2025-06-03,9.55,9.55,9.48,9.52,18733.0
2025-06-04,9.51,9.6,9.51,9.59,19039.0
2025-06-05,9.6,9.6,9.5,9.5,20307.0
2025-06-06,9.56,9.57,9.53,9.55,32846.0
2025-06-10,9.55,9.7,9.55,9.64,42752.0
2025-06-11,9.75,9.75,9.56,9.56,19375.0
2025-06-12,9.75,9.75,9.53,9.53,13360.0
2025-06-13,9.52,9.52,9.37,9.41,91308.0
2025-06-16,9.44,9.52,9.44,9.47,81838.0
2025-06-17,9.66,9.66,9.52,9.53,65289.0
2025-06-18,9.56,9.56,9.47,9.51,22825.0
2025-06-19,9.73,9.73,9.53,9.53,10093.0
2025-06-20,9.53,9.58,9.49,9.56,28672.0
2025-06-23,9.56,9.66,9.51,9.52,341712.0
2025-06-24,9.66,9.71,9.65,9.68,27945.0
2025-06-25,9.75,9.8,9.75,9.78,31941.0
2025-06-26,9.8,9.8,9.75,9.79,30665.0
2025-06-27,9.91,9.98,9.81,9.85,11244.0
2025-06-30,9.86,9.93,9.86,9.91,29223.0
2025-07-01,9.92,9.96,9.88,9.89,20402.0
2025-07-02,9.93,9.96,9.9,9.95,27420.0
2025-07-03,9.94,10.0,9.94,9.98,40360.0
2025-07-04,10.01,10.06,10.0,10.03,43215.0
2025-07-07,10.04,10.04,9.98,10.03,29500.0
2025-07-08,10.05,10.05,9.96,9.97,68639.0
2025-07-09,10.01,10.01,9.94,9.94,31079.0
2025-07-10,10.04,10.05,10.01,10.01,10150.0
2025-07-11,10.21,10.21,10.035,10.08,24210.0
2025-07-14,10.09,10.09,9.92,9.97,17159.0
2025-07-15,10.08,10.08,10.01,10.04,79274.0
2025-07-16,10.03,10.03,9.92,9.94,18261.0
2025-07-17,10.0,10.05,9.93,10.05,6311.0
2025-07-18,10.05,10.11,10.05,10.11,29340.0
2025-07-21,10.1,10.21,10.04,10.07,39609.0
2025-07-22,10.07,10.11,10.07,10.09,51584.0
2025-07-23,10.31,10.31,10.14,10.25,23670.0
2025-07-24,10.34,10.35,10.31,10.35,53712.0
2025-07-25,10.33,10.37,10.31,10.34,39844.0
2025-07-28,10.46,10.55,10.36,10.37,68772.0
2025-07-29,10.42,10.44,10.26,10.26,40141.0
2025-07-30,10.33,10.33,10.28,10.295,26144.0
2025-07-31,10.35,10.35,10.26,10.3,45788.0
2025-08-01,10.3,10.3,10.21,10.21,34903.0
2025-08-04,10.19,10.19,10.01,10.07,52188.0
2025-08-05,10.16,10.19,10.13,10.19,40308.0
2025-08-06,10.18,10.21,10.15,10.2,24483.0
2025-08-07,10.25,10.25,10.19,10.22,24106.0
2025-08-08,10.22,10.27,10.22,10.23,34138.0
2025-08-11,10.23,10.38,10.2,10.34,22718.0
2025-08-12,10.36,10.42,10.36,10.41,46686.0
2025-08-13,10.51,10.54,10.48,10.5,32151.0
2025-08-14,11.0,11.0,10.52,10.52,31405.0
2025-08-15,10.68,10.69,10.64,10.65,45892.0
2025-08-18,10.65,10.65,10.53,10.57,394761.0
2025-08-19,10.59,10.59,10.53,10.54,42892.0
2025-08-20,10.5,10.56,10.5,10.54,31773.0
2025-08-21,10.76,10.76,10.57,10.59,83887.0
2025-08-22,10.59,10.64,10.58,10.62,48920.0
2025-08-25,10.83,10.83,10.69,10.69,72199.0
2025-08-26,10.68,10.69,10.63,10.68,42345.0
2025-08-27,10.8,10.8,10.65,10.65,275799.0
2025-08-28,10.63,10.71,10.62,10.71,24775.0
2025-08-29,10.72,10.79,10.66,10.69,23895.0
2025-09-01,10.69,10.7,10.63,10.66,52339.0
2025-09-02,10.63,10.7,10.63,10.66,15030.0
2025-09-03,10.66,10.66,10.55,10.58,35356.0
2025-09-04,10.61,10.63,10.59,10.61,16492.0
2025-09-05,10.7,10.78,10.7,10.76,28543.0
2025-09-08,10.75,10.75,10.58,10.65,93278.0
2025-09-09,10.58,10.68,10.58,10.64,59269.0
2025-09-10,10.7,10.78,10.69,10.77,43795.0
2025-09-11,10.9,10.9,10.78,10.8,106316.0
2025-09-12,10.94,10.94,10.85,10.9,45579.0
2025-09-15,11.0,11.0,10.86,10.87,33813.0
2025-09-16,10.97,11.08,10.9,10.94,37850.0
2025-09-17,10.92,10.92,10.84,10.88,52720.0
2025-09-18,10.93,10.95,10.89,10.91,42540.0
2025-09-19,10.98,10.99,10.94,10.96,18988.0
2025-09-22,11.0,11.15,10.97,11.01,172228.0
2025-09-23,11.15,11.15,10.98,11.01,110723.0
2025-09-24,11.11,11.11,10.98,11.0,121272.0
2025-09-25,11.0,11.02,10.96,10.97,31504.0
2025-09-26,10.97,11.0,10.94,11.0,68489.0
2025-09-29,11.08,11.1,11.05,11.08,27645.0
2025-09-30,11.07,11.2,11.02,11.07,71990.0
2025-10-01,11.09,11.09,11.0,11.0,39908.0
2025-10-02,11.05,11.05,10.97,11.02,159109.0
2025-10-03,11.04,11.04,10.92,10.97,66550.0
2025-10-06,11.11,11.11,10.9,11.03,34441.0
2025-10-07,11.0,11.0,10.91,10.94,27192.0
2025-10-08,10.93,10.93,10.88,10.91,47011.0
2025-10-09,10.96,10.97,10.86,10.87,296208.0
2025-10-10,10.9,10.92,10.8,10.83,38852.0
2025-10-13,10.65,10.75,10.65,10.68,153358.0
2025-10-14,10.71,10.8,10.7,10.76,61868.0
2025-10-15,10.84,10.96,10.84,10.89,74618.0
2025-10-16,10.87,10.97,10.87,10.91,51518.0
2025-10-17,10.9,10.9,10.71,10.71,74117.0
2025-10-20,10.68,10.83,10.68,10.82,47818.0
2025-10-21,10.96,10.97,10.88,10.92,31234.0
2025-10-22,10.95,10.95,10.8,10.89,55430.0
2025-10-23,10.77,10.92,10.77,10.81,41212.0
2025-10-24,10.81,10.93,10.81,10.88,30106.0
2025-10-27,10.98,11.08,10.91,10.98,52360.0
2025-10-28,11.03,11.08,11.0,11.0,20428.0
2025-10-29,11.1,11.15,11.09,11.11,29914.0
2025-10-30,11.13,11.17,11.1,11.13,38106.0
2025-10-31,11.18,11.18,11.09,11.12,23768.0
2025-11-03,11.2,11.25,11.19,11.21,26297.0
2025-11-04,11.26,11.26,11.17,11.22,52768.0
2025-11-05,11.2,11.21,11.1,11.16,42836.0
2025-11-06,11.31,11.4,11.23,11.28,28631.0
2025-11-07,11.33,11.36,11.24,11.25,59507.0
2025-11-10,11.27,11.41,11.27,11.32,34141.0
2025-11-11,11.41,11.49,11.39,11.43,31879.0
2025-11-12,12.23,12.23,11.45,11.5,40466.0
2025-11-13,11.6,11.7,11.58,11.66,47135.0
2025-11-14,11.65,11.65,11.46,11.51,55684.0
2025-11-17,11.63,11.63,11.37,11.4,51215.0
2025-11-18,11.42,11.42,11.11,11.11,57724.0
2025-11-19,11.08,11.2,11.08,11.15,36298.0
2025-11-20,11.18,11.75,11.18,11.31,261810.0
2025-11-21,11.31,11.31,11.03,11.14,54115.0
2025-11-24,11.21,11.36,11.21,11.28,25606.0
2025-11-25,11.41,11.41,11.22,11.24,40277.0
2025-11-26,11.32,11.47,11.32,11.47,78157.0