Date,Open,High,Low,Close,Volume
2018-10-29,3.659432906928857,3.659432906928857,3.659432906928857,3.659432906928857,0.0
2018-10-30,3.637201618806262,3.637201618806262,3.637201618806262,3.637201618806262,0.0
2018-10-31,3.729145046301276,3.729145046301276,3.729145046301276,3.729145046301276,0.0
2018-11-01,3.737836057124254,3.737836057124254,3.737836057124254,3.737836057124254,0.0
2018-11-02,3.843501907424694,3.843501907424694,3.843501907424694,3.843501907424694,0.0
2018-11-05,3.842404266182882,3.842404266182882,3.842404266182882,3.842404266182882,8000.0
2018-11-06,3.842404266182882,3.842404266182882,3.842404266182882,3.842404266182882,0.0
2018-11-07,3.8241072256216175,3.8241072256216175,3.8241072256216175,3.8241072256216175,1238.0
2018-11-08,3.860701412736576,3.860701412736576,3.842404266182882,3.842404266182882,23351.0
2018-11-09,3.796661664779724,3.796661664779724,3.796661664779724,3.796661664779724,278.0
2018-11-12,3.796661664779724,3.796661664779724,3.796661664779724,3.796661664779724,0.0
2018-11-13,3.7600671068365,3.7600671068365,3.7600671068365,3.7600671068365,1000.0
2018-11-14,3.77836462421846,3.77836462421846,3.77836462421846,3.77836462421846,150.0
2018-11-15,3.77836462421846,3.77836462421846,3.77836462421846,3.77836462421846,0.0
2018-11-16,3.796661664779724,3.796661664779724,3.796661664779724,3.796661664779724,10077.0
2018-11-19,3.796661664779724,3.796661664779724,3.796661664779724,3.796661664779724,239.0
2018-11-20,3.769215627117133,3.769215627117133,3.769215627117133,3.769215627117133,250.0
2018-11-21,3.769215627117133,3.769215627117133,3.769215627117133,3.769215627117133,200.0
2018-11-22,3.769215627117133,3.769215627117133,3.769215627117133,3.769215627117133,0.0
2018-11-23,3.77836462421846,3.77836462421846,3.77836462421846,3.77836462421846,8494.0
2018-11-26,3.77836462421846,3.77836462421846,3.77836462421846,3.77836462421846,2420.0
2018-11-27,3.80580970823966,3.80580970823966,3.80580970823966,3.80580970823966,5769.0
2018-11-28,3.8149587053409872,3.8149587053409872,3.8149587053409872,3.8149587053409872,13910.0
2018-11-29,3.8149587053409872,3.8149587053409872,3.8149587053409872,3.8149587053409872,0.0
2018-11-30,3.842404266182882,3.842404266182882,3.842404266182882,3.842404266182882,8054.0
2018-12-03,3.8607011409772056,3.8607011409772056,3.8515527864635146,3.8515527864635146,14370.0
2018-12-04,3.897296135788,3.897296135788,3.888147344406735,3.888147344406735,28885.0
2018-12-05,3.8698498270247774,3.8698498270247774,3.8698498270247774,3.8698498270247774,3236.0
2018-12-06,3.8698498270247774,3.8698498270247774,3.8698498270247774,3.8698498270247774,0.0
2018-12-07,3.8698498270247774,3.8698498270247774,3.8698498270247774,3.8698498270247774,0.0
2018-12-10,3.824106959251068,3.824106959251068,3.787512667678397,3.787512667678397,10255.0
2018-12-11,3.7783642523294967,3.7783642523294967,3.7600671068365,3.7600671068365,17157.0
2018-12-12,3.778364312904411,3.787512667678397,3.778364312904411,3.787512667678397,19125.0
2018-12-13,3.833255507491903,3.833255507491903,3.833255507491903,3.833255507491903,13316.0
2018-12-14,3.842404266182882,3.842404266182882,3.842404266182882,3.842404266182882,120.0
2018-12-17,3.824107060356846,3.824107060356846,3.8149587053409872,3.8149587053409872,2988.0
2018-12-18,3.80580970823966,3.80580970823966,3.80580970823966,3.80580970823966,1474.0
2018-12-19,3.8149587053409872,3.8149587053409872,3.8149587053409872,3.8149587053409872,4455.0
2018-12-20,3.8149587053409872,3.8149587053409872,3.8149587053409872,3.8149587053409872,0.0
2018-12-21,3.833255851611082,3.833255851611082,3.796661559070893,3.8149587053409872,10259.0
2018-12-24,3.8149587053409872,3.8149587053409872,3.8149587053409872,3.8149587053409872,0.0
2018-12-27,3.8149587053409872,3.8149587053409872,3.8149587053409872,3.8149587053409872,0.0
2018-12-28,3.8149587053409872,3.8149587053409872,3.8149587053409872,3.8149587053409872,0.0
2018-12-31,3.8149587053409872,3.8149587053409872,3.8149587053409872,3.8149587053409872,0.0
2019-01-02,3.8149587053409872,3.8149587053409872,3.8149587053409872,3.8149587053409872,0.0
2019-01-03,3.8149587053409872,3.8149587053409872,3.8149587053409872,3.8149587053409872,0.0
2019-01-04,3.860701068333798,3.860701068333798,3.860701068333798,3.860701068333798,2350.0
2019-01-07,3.878998585715757,3.878998585715757,3.878998585715757,3.878998585715757,10000.0
2019-01-08,3.869849858913698,3.869849858913698,3.860701068333798,3.860701068333798,5995.0
2019-01-09,3.860701068333798,3.860701068333798,3.860701068333798,3.860701068333798,1175.0
2019-01-10,3.924741187118916,3.924741187118916,3.924741187118916,3.924741187118916,31063.0
2019-01-11,3.924741187118916,3.924741187118916,3.924741187118916,3.924741187118916,0.0
2019-01-14,3.906444146557652,3.906444146557652,3.906444146557652,3.906444146557652,10535.0
2019-01-15,3.9064439397947552,3.9430382276801783,3.9064439397947552,3.9430382276801783,141254.0
2019-01-16,3.970484369682601,3.970484369682601,3.952187224781506,3.952187224781506,77656.0
2019-01-17,4.007079572480288,4.007079572480288,3.95218812527023,3.997930779826056,58348.0
2019-01-18,4.0070794416828175,4.0070794416828175,3.979633500854445,3.979633500854445,13378.0
2019-01-21,4.052821497588086,4.052821497588086,4.043673142818868,4.043673142818868,20632.0
2019-01-22,4.025376208434016,4.025376208434016,4.0070790616963405,4.0070790616963405,7500.0
2019-01-23,4.01622782038732,4.01622782038732,4.007079464218699,4.01622782038732,9620.0
2019-01-24,4.01622782038732,4.01622782038732,4.01622782038732,4.01622782038732,0.0
2019-01-25,4.01622782038732,4.01622782038732,4.01622782038732,4.01622782038732,0.0
2019-01-29,4.01622782038732,4.01622782038732,4.01622782038732,4.01622782038732,0.0
2019-01-30,4.04367335517169,4.04367335517169,4.0070790616963405,4.0070790616963405,3200.0
2019-01-31,4.034524563683659,4.034524563683659,4.0070790616963405,4.0070790616963405,4205.0
2019-02-01,3.997930671811644,4.01622782038732,3.997930671811644,4.01622782038732,3500.0
2019-02-04,4.071119418891806,4.071119418891806,4.071119418891806,4.071119418891806,15700.0
2019-02-05,4.098565360904503,4.107713717416435,4.071119418891806,4.071119418891806,7777.0
2019-02-06,4.107713574337328,4.107713574337328,4.098565218144048,4.098565218144048,20860.0
2019-02-07,4.144308057957555,4.144308057957555,4.144308057957555,4.144308057957555,19800.0
2019-02-08,4.135158895397235,4.135158895397235,4.126010540575596,4.126010540575596,11709.0
2019-02-11,4.11686130506392,4.11686130506392,4.11686130506392,4.11686130506392,8000.0
2019-02-12,4.135159299266576,4.135159299266576,4.135159299266576,4.135159299266576,7199.0
2019-02-13,4.171753487024677,4.171753487024677,4.144307984348619,4.153456339827839,12813.0
2019-02-14,4.14430809122012,4.14430809122012,4.135159299266576,4.135159299266576,288104.0
2019-02-15,4.116862292280511,4.144308232840622,4.1077135000143326,4.1077135000143326,23849.0
2019-02-18,4.107713344310976,4.107713344310976,4.052821901509846,4.052821901509846,16325.0
2019-02-19,4.080267995692648,4.126011084546691,4.080267995692648,4.1077135000143326,40672.0
2019-02-20,4.071118835989841,4.098564774072833,4.071118835989841,4.0894159826323735,13220.0
2019-02-21,4.089415812573937,4.126010540575596,4.089415812573937,4.126010540575596,13959.0
2019-02-22,4.13515926607744,4.144308057957555,4.13515926607744,4.144308057957555,9866.0
2019-02-25,4.153455727391891,4.1809016622593855,4.153455727391891,4.1809016622593855,15349.0
2019-02-26,4.1809016622593855,4.190050016389661,4.1809016622593855,4.1809016622593855,28757.0
2019-02-27,4.162604887394052,4.1991991796413455,4.162604887394052,4.1991991796413455,36290.0
2019-02-28,4.171752976056826,4.171752976056826,4.162604621698122,4.162604621698122,7494.0
2019-03-01,4.199199074536933,4.217496220202609,4.162604783205582,4.217496220202609,23158.0
2019-03-04,4.226644470038865,4.235793260763872,4.226644470038865,4.235793260763872,10330.0
2019-03-05,4.217496252533782,4.217496252533782,4.208347461511629,4.208347461511629,2646.0
2019-03-06,4.18090222323533,4.244942019454851,4.18090222323533,4.244942019454851,10868.0
2019-03-07,4.22664430538743,4.22664430538743,4.1809016622593855,4.1809016622593855,12000.0
2019-03-08,4.208347461511629,4.208347461511629,4.208347461511629,4.208347461511629,2070.0
2019-03-11,4.208347265968332,4.208347265968332,4.162604621698122,4.162604621698122,12760.0
2019-03-12,4.162604621698122,4.162604621698122,4.162604621698122,4.162604621698122,0.0
2019-03-13,4.217496220202609,4.217496220202609,4.217496220202609,4.217496220202609,131.0
2019-03-14,4.217496220202609,4.217496220202609,4.208347429250589,4.217496220202609,84376.0
2019-03-15,4.199199074536933,4.217496220202609,4.199199074536933,4.217496220202609,10435.0
2019-03-18,4.208347221302083,4.254090301325135,4.190050076540532,4.254090301325135,22145.0
2019-03-19,4.299832872097139,4.299832872097139,4.2632385831954185,4.2632385831954185,22991.0
2019-03-20,4.254090301325135,4.254090301325135,4.254090301325135,4.254090301325135,5000.0
2019-03-21,4.263239166408771,4.263239166408771,4.235793664097089,4.244942019454851,41393.0
2019-03-22,4.272387373540017,4.272387373540017,4.2632385831954185,4.2632385831954185,9580.0
2019-03-25,4.254090511533959,4.254090511533959,4.217496220202609,4.217496220202609,8778.0
2019-03-26,4.1991991796413455,4.1991991796413455,4.171753242336688,4.1991991796413455,41325.0
2019-03-27,4.226644978893588,4.226644978893588,4.226644978893588,4.226644978893588,5450.0
2019-03-28,4.226644978893588,4.226644978893588,4.226644978893588,4.226644978893588,5450.0
2019-03-29,4.244942019454851,4.244942019454851,4.244942019454851,4.244942019454851,10858.0
2019-04-01,4.244941933446094,4.345576457772844,4.244941933446094,4.345576457772844,7371.0
2019-04-02,4.391319329863469,4.391319329863469,4.373022184165636,4.38217053889537,27692.0
2019-04-03,4.345575743705012,4.391318820765654,4.345575743705012,4.391318820765654,11200.0
2019-04-04,4.38217053889537,4.38217053889537,4.38217053889537,4.38217053889537,4806.0
2019-04-05,4.4004671744347945,4.4004671744347945,4.391318820765654,4.391318820765654,20902.0
2019-04-08,4.418764724717308,4.418764724717308,4.400467579456634,4.400467579456634,7330.0
2019-04-09,4.400467579456634,4.400467579456634,4.400467579456634,4.400467579456634,600.0
2019-04-10,4.409616370206147,4.427913515466822,4.400467579456634,4.400467579456634,35357.0
2019-04-11,4.391318924212011,4.391318924212011,4.373021780204391,4.373021780204391,15840.0
2019-04-12,4.391319329863469,4.391319329863469,4.38217053889537,4.38217053889537,16415.0
2019-04-15,4.373022184165636,4.4004676845932025,4.373022184165636,4.38217053889537,9762.0
2019-04-16,4.37302167718906,4.391318820765654,4.37302167718906,4.391318820765654,27875.0
2019-04-17,4.38217053889537,4.38217053889537,4.363873393197538,4.38217053889537,143211.0
2019-04-18,4.409616338147614,4.418764692592264,4.409616338147614,4.409616338147614,88130.0
2019-04-23,4.4736558451111685,4.4736558451111685,4.446210347274214,4.455358701140423,2306.0
2019-04-24,4.5011024945953215,4.51025084991558,4.464508200837506,4.5011024945953215,123367.0
2019-04-26,4.501102601346916,4.501102601346916,4.473656662258429,4.482805454034058,36345.0
2019-04-29,4.482804904667547,4.491953259083647,4.4736561140131,4.491953259083647,14211.0
2019-04-30,4.482805454034058,4.491953809571285,4.482805454034058,4.482805454034058,7005.0
2019-05-01,4.5011024945953215,4.5011024945953215,4.5011024945953215,4.5011024945953215,773.0
2019-05-02,4.510251219668608,4.5194000119772815,4.510251219668608,4.5194000119772815,21107.0
2019-05-03,4.519399194808642,4.519399194808642,4.491953259083647,4.491953259083647,3500.0
2019-05-06,4.491953413082367,4.491953413082367,4.38217053889537,4.38217053889537,416025.0
2019-05-07,4.38217053889537,4.38217053889537,4.38217053889537,4.38217053889537,0.0
2019-05-08,4.437061461587982,4.437061461587982,4.391318820765654,4.391318820765654,20497.0
2019-05-09,4.4004676845932025,4.4004676845932025,4.38217053889537,4.38217053889537,1565.0
2019-05-10,4.391318820765654,4.391318820765654,4.391318820765654,4.391318820765654,16305.0
2019-05-13,4.354724803208859,4.382170302153716,4.336427222261168,4.336427222261168,16495.0
2019-05-14,4.336427879756499,4.336427879756499,4.217496639232366,4.308982376650317,33945.0
2019-05-15,4.318130519778863,4.345576457772844,4.318130519778863,4.345576457772844,10394.0
2019-05-16,4.318130077551817,4.345576012735013,4.318130077551817,4.336427222261168,6644.0
2019-05-17,4.354724803208859,4.363873157444364,4.336427222261168,4.336427222261168,9600.0
2019-05-20,4.308982409890912,4.308982409890912,4.281536470334598,4.2998336179593375,20201.0
2019-05-21,4.2998336179593375,4.2998336179593375,4.2998336179593375,4.2998336179593375,0.0
2019-05-22,4.336427666362055,4.345576457772844,4.336427666362055,4.345576457772844,16215.0
2019-05-23,4.3364270871851325,4.363873021513411,4.3364270871851325,4.363873021513411,9295.0
2019-05-24,4.336427913208816,4.336427913208816,4.2998336179593375,4.2998336179593375,26622.0
2019-05-27,4.281535592392077,4.290684382447662,4.281535592392077,4.290684382447662,20607.0
2019-05-28,4.290684382447662,4.290684382447662,4.290684382447662,4.290684382447662,2171.0
2019-05-29,4.290684382447662,4.290684382447662,4.290684382447662,4.290684382447662,0.0
2019-05-30,4.327279417211581,4.354725355878009,4.327279417211581,4.327279417211581,10096.0
2019-05-31,4.354724636196771,4.38217013408904,4.354724636196771,4.373021780204391,7419.0
2019-06-03,4.38217013408904,4.391318924212011,4.373021780204391,4.373021780204391,6605.0
2019-06-04,4.4096160999811,4.4096160999811,4.363873021513411,4.363873021513411,26543.0
2019-06-05,4.391319649940985,4.391319649940985,4.327279417211581,4.327279417211581,11167.0
2019-06-06,4.391318924212011,4.391318924212011,4.373021780204391,4.373021780204391,13719.0
2019-06-07,4.391319329863469,4.391319329863469,4.38217053889537,4.38217053889537,10636.0
2019-06-11,4.482805715219443,4.5194000119772815,4.482805715219443,4.5194000119772815,7473.0
2019-06-12,4.528548368047527,4.528548368047527,4.5194000119772815,4.5194000119772815,3488.0
2019-06-13,4.5011024945953215,4.5011024945953215,4.5011024945953215,4.5011024945953215,5050.0
2019-06-14,4.510251219668608,4.5194000119772815,4.482805715219443,4.5194000119772815,21671.0
2019-06-17,4.501102789848093,4.528548293847565,4.501102789848093,4.528548293847565,25480.0
2019-06-18,4.528548368047527,4.528548368047527,4.5194000119772815,4.5194000119772815,44050.0
2019-06-19,4.583439786382856,4.601736932913314,4.537696701937518,4.601736932913314,22966.0
2019-06-20,4.656628425241388,4.684073927228707,4.656628425241388,4.674925571979063,22914.0
2019-06-21,4.702370626460204,4.702370626460204,4.665776336467388,4.665776336467388,17250.0
2019-06-24,4.6657764091185845,4.6657764091185845,4.610884973274643,4.656628054597104,27580.0
2019-06-25,4.656628054597104,4.656628054597104,4.656628054597104,4.656628054597104,0.0
2019-06-26,4.656627982088359,4.665776336467388,4.620033692095544,4.665776336467388,43294.0
2019-06-27,4.665776232440193,4.684073377028652,4.665776232440193,4.684073377028652,5074.0
2019-06-28,4.693222167442049,4.693222167442049,4.684073377028652,4.684073377028652,10423.0
2019-07-01,4.674925761215953,4.72066841179257,4.665776969357587,4.72066841179257,22794.0
2019-07-02,4.772308093151463,4.781538634139488,4.772308093151463,4.772308093151463,22477.0
2019-07-03,4.772307322766623,4.772307322766623,4.707691785651586,4.7446148239580825,10017.0
2019-07-04,4.753846235531306,4.753846235531306,4.707692213376125,4.707692213376125,42425.0
2019-07-05,4.726153304804834,4.7446148239580825,4.726153304804834,4.7446148239580825,18745.0
2019-07-08,4.698461441525462,4.698461441525462,4.670768941565411,4.698461441525462,19926.0
2019-07-09,4.707692213376125,4.716923193870112,4.698461673039514,4.707692213376125,51372.0
2019-07-10,4.753846072629441,4.753846072629441,4.707692052055837,4.753846072629441,69906.0
2019-07-11,4.753846072629441,4.763076612649745,4.744615092451776,4.753846072629441,13790.0
2019-07-12,4.73538500574881,4.73538500574881,4.73538500574881,4.73538500574881,585.0
2019-07-15,4.726153734206723,4.726153734206723,4.689230692545528,4.707692213376125,42393.0
2019-07-16,4.735384939768999,4.735384939768999,4.680000374644831,4.680000374644831,11510.0
2019-07-17,4.689230692545528,4.726153734206723,4.689230692545528,4.707692213376125,3542.0
2019-07-18,4.716923462047484,4.716923462047484,4.716923462047484,4.716923462047484,7090.0
2019-07-19,4.73538500574881,4.73538500574881,4.73538500574881,4.73538500574881,7503.0
2019-07-22,4.7353847376161085,4.744615277997387,4.7261537570774514,4.7261537570774514,54570.0
2019-07-23,4.753846258536045,4.753846258536045,4.7261537570774514,4.7261537570774514,53278.0
2019-07-24,4.744615323383568,4.763076844480104,4.744615323383568,4.763076844480104,20366.0
2019-07-25,4.790769846593249,4.790769846593249,4.763077341977308,4.781538865002126,7550.0
2019-07-26,4.781538865002126,4.781538865002126,4.763077341977308,4.781538865002126,63752.0
2019-07-29,4.790769846593249,4.790769846593249,4.763077341977308,4.781538865002126,63372.0
2019-07-30,4.799999723420416,4.80923070373342,4.799999723420416,4.80923070373342,22416.0
2019-07-31,4.799999886673176,4.809230867300136,4.763076844480104,4.763076844480104,59242.0
2019-08-01,4.763076612649745,4.772307592827411,4.753846072629441,4.753846072629441,86187.0
2019-08-02,4.735384939768999,4.735384939768999,4.680000374644831,4.680000374644831,40619.0
2019-08-05,4.680000374644831,4.680000374644831,4.680000374644831,4.680000374644831,0.0
2019-08-06,4.633846224910291,4.633846224910291,4.4861540552421975,4.606153723018831,98609.0
2019-08-07,4.652308080259702,4.68000058414011,4.606154053844827,4.670769602794168,20558.0
2019-08-08,4.661539061605644,4.670769602794168,4.652308080259702,4.670769602794168,47489.0
2019-08-09,4.726154191731095,4.726154191731095,4.689231146495495,4.689231146495495,33234.0
2019-08-12,4.698462106674577,4.698462106674577,4.670769602794168,4.670769602794168,15955.0
2019-08-13,4.670769102830474,4.670769102830474,4.643077042071668,4.6523075822721465,29398.0
2019-08-14,4.661539061605644,4.670769602794168,4.661539061605644,4.670769602794168,25554.0
2019-08-15,4.606153947370407,4.606153947370407,4.569230903154976,4.578461884287537,36466.0
2019-08-16,4.596923182493268,4.606153723018831,4.550769159393296,4.606153723018831,9114.0
2019-08-19,4.606154053844827,4.670769602794168,4.606154053844827,4.670769602794168,2879.0
2019-08-20,4.689231125328635,4.689231125328635,4.652308080259702,4.670769602794168,28049.0
2019-08-21,4.624616037411903,4.689231146495495,4.624616037411903,4.689231146495495,18991.0
2019-08-22,4.707692669113296,4.707692669113296,4.689231146495495,4.689231146495495,13365.0
2019-08-23,4.680000352564459,4.680000352564459,4.661538830943506,4.661538830943506,36285.0
2019-08-26,4.578461884287537,4.615384928502968,4.569230903154976,4.578461884287537,29257.0
2019-08-27,4.661538562629995,4.661538562629995,4.615384541155492,4.6523075822721465,34027.0
2019-08-28,4.670769602794168,4.670769602794168,4.670769602794168,4.670769602794168,1000.0
2019-08-29,4.670769371675284,4.670769371675284,4.661538830943506,4.661538830943506,11126.0
2019-08-30,4.66153863137832,4.707692213376125,4.66153863137832,4.707692213376125,6304.0
2019-09-02,4.763076844480104,4.772307825107064,4.763076844480104,4.763076844480104,10413.0
2019-09-03,4.772307592827411,4.772307592827411,4.753846072629441,4.753846072629441,10907.0
2019-09-04,4.689230915420161,4.689230915420161,4.680000374644831,4.680000374644831,10709.0
2019-09-05,4.763076343111329,4.763076343111329,4.7446148239580825,4.7446148239580825,5129.0
2019-09-06,4.781538132847715,4.781538132847715,4.753846072629441,4.753846072629441,44997.0
2019-09-09,4.763076612649745,4.763076612649745,4.753846072629441,4.753846072629441,6303.0
2019-09-10,4.7538465277140975,4.7538465277140975,4.73538500574881,4.73538500574881,55717.0
2019-09-11,4.744615524789105,4.744615524789105,4.707692481028677,4.716923462047484,28875.0
2019-09-12,4.763076844480104,4.763076844480104,4.763076844480104,4.763076844480104,11287.0
2019-09-13,4.799999723420416,4.80923070373342,4.799999723420416,4.80923070373342,40553.0
2019-09-16,4.818461407769712,4.818461407769712,4.763076844480104,4.763076844480104,58570.0
2019-09-17,4.753845803613374,4.753845803613374,4.7353842844601255,4.7446148239580825,12693.0
2019-09-18,4.744615092451776,4.763076612649745,4.744615092451776,4.753846072629441,54855.0
2019-09-19,4.78153836557664,4.7907693462036,4.753846304010528,4.763076844480104,124186.0
2019-09-20,4.763076612649745,4.763076612649745,4.735384552431472,4.753846072629441,14483.0
2019-09-23,4.763076343111329,4.763076343111329,4.7446148239580825,4.7446148239580825,20776.0
2019-09-24,4.744615092451776,4.772307592827411,4.744615092451776,4.753846072629441,35742.0
2019-09-25,4.7353847376161085,4.7353847376161085,4.698461695776237,4.7261537570774514,51081.0
2019-09-26,4.763076844480104,4.763076844480104,4.753846304010528,4.763076844480104,30716.0
2019-09-27,4.763076612649745,4.763076612649745,4.753846072629441,4.753846072629441,66868.0
2019-09-30,4.772307592827411,4.772307592827411,4.726153572253806,4.753846072629441,96439.0
2019-10-01,4.753846571018006,4.790769615284921,4.753846571018006,4.772308093151463,24482.0
2019-10-02,4.763076612649745,4.763076612649745,4.735384552431472,4.753846072629441,49777.0
2019-10-03,4.735384983927699,4.735384983927699,4.69846194016727,4.716923462047484,28444.0
2019-10-04,4.716923483783524,4.73538500574881,4.716923483783524,4.73538500574881,32160.0
2019-10-07,4.744615255037321,4.744615255037321,4.707692213376125,4.707692213376125,5427.0
2019-10-08,4.753846072629441,4.753846072629441,4.716923032233502,4.753846072629441,52808.0
2019-10-09,4.7261537570774514,4.7353847376161085,4.7261537570774514,4.7261537570774514,33791.0
2019-10-10,4.753845803613374,4.753845803613374,4.7446148239580825,4.7446148239580825,13607.0
2019-10-11,4.726154067739117,4.772308093151463,4.726154067739117,4.772308093151463,16395.0
2019-10-14,4.809230749844769,4.846153791136073,4.799999769443257,4.846153791136073,55110.0
2019-10-15,4.855385039807432,4.855385039807432,4.818461556318659,4.855385039807432,44763.0
2019-10-16,4.89230860403078,4.89230860403078,4.8830776221364,4.89230860403078,64113.0
2019-10-17,4.901538376303699,4.901538376303699,4.864615334837399,4.864615334837399,25521.0
2019-10-18,4.864615265139344,4.864615265139344,4.80923070373342,4.80923070373342,22457.0
2019-10-21,4.827692934075125,4.827692934075125,4.818461952404779,4.818461952404779,104088.0
2019-10-22,4.836922787634804,4.836922787634804,4.827692247434746,4.827692247434746,51060.0
2019-10-23,4.855384771537585,4.855384771537585,4.846153791136073,4.846153791136073,59728.0
2019-10-24,4.864615580561578,4.864615580561578,4.846154058895889,4.855385039807432,71391.0
2019-10-25,4.892307859027406,4.892307859027406,4.883076878538725,4.883076878538725,15400.0
2019-10-28,4.892308170621117,4.929231214612737,4.892308170621117,4.929231214612737,107426.0
2019-10-29,4.947692736608547,4.947692736608547,4.929231214612737,4.929231214612737,56277.0
2019-10-30,4.919999489120682,4.919999489120682,4.910768949598097,4.919999489120682,95449.0
2019-10-31,4.929230468800605,4.929230468800605,4.910768949598097,4.919999489120682,86680.0
2019-11-01,4.910770127662097,4.910770127662097,4.89230860403078,4.89230860403078,30803.0
2019-11-04,4.984615600161617,4.993846140746683,4.938461576764124,4.993846140746683,36969.0
2019-11-05,5.04,5.05,5.03,5.03,30399.0
2019-11-06,5.07,5.07,5.02,5.03,39775.0
2019-11-07,5.05,5.05,5.04,5.04,119861.0
2019-11-08,5.075,5.075,5.05,5.06,103577.0
2019-11-11,5.06,5.06,4.985,4.985,169281.0
2019-11-12,5.02,5.02,4.985,4.985,48696.0
2019-11-13,4.995,4.995,4.965,4.975,120602.0
2019-11-14,4.955,4.985,4.955,4.975,57670.0
2019-11-15,4.995,5.02,4.995,5.02,68820.0
2019-11-18,5.02,5.03,5.01,5.03,117259.0
2019-11-19,5.03,5.06,5.005,5.05,91130.0
2019-11-20,5.05,5.05,5.03,5.05,29042.0
2019-11-21,5.05,5.05,5.02,5.02,69386.0
2019-11-22,5.05,5.05,5.01,5.01,302891.0
2019-11-25,5.03,5.04,5.01,5.04,116484.0
2019-11-26,5.095,5.095,5.06,5.07,77707.0
2019-11-27,5.07,5.07,5.03,5.05,124531.0
2019-11-28,5.075,5.075,5.06,5.06,80990.0
2019-11-29,5.05,5.05,4.995,4.995,194302.0
2019-12-02,5.03,5.03,5.01,5.02,65294.0
2019-12-03,5.005,5.005,4.955,4.955,92227.0
2019-12-04,4.94,4.95,4.9,4.91,58791.0
2019-12-05,4.9,4.985,4.9,4.975,74402.0
2019-12-06,5.02,5.02,5.005,5.005,85181.0
2019-12-09,5.075,5.075,5.04,5.05,97648.0
2019-12-10,5.03,5.04,5.01,5.02,260819.0
2019-12-11,5.04,5.04,5.02,5.04,41475.0
2019-12-12,5.06,5.085,5.03,5.075,439835.0
2019-12-13,5.095,5.115,5.095,5.105,104746.0
2019-12-16,5.13,5.15,5.13,5.15,166886.0
2019-12-17,5.15,5.19,5.15,5.19,153168.0
2019-12-18,5.245,5.245,5.215,5.225,120114.0
2019-12-19,5.25,5.25,5.19,5.19,145772.0
2019-12-20,5.205,5.205,5.19,5.195,77712.0
2019-12-23,5.195,5.205,5.17,5.17,43803.0
2019-12-24,5.195,5.195,5.17,5.17,255902.0
2019-12-27,5.17,5.19,5.17,5.19,13544.0
2019-12-30,5.195,5.195,5.16,5.195,34896.0
2019-12-31,5.15,5.15,5.15,5.15,1785.0
2020-01-02,5.16,5.16,5.14,5.16,23109.0
2020-01-03,5.245,5.26,5.215,5.225,22149.0
2020-01-06,5.225,5.225,5.19,5.19,33209.0
2020-01-07,5.18,5.205,5.17,5.205,57562.0
2020-01-08,5.26,5.27,5.17,5.235,71213.0
2020-01-09,5.25,5.27,5.25,5.26,1044738.0
2020-01-10,5.3,5.3,5.29,5.3,94632.0
2020-01-13,5.29,5.29,5.27,5.28,66340.0
2020-01-14,5.3,5.345,5.3,5.345,418485.0
2020-01-15,5.325,5.335,5.31,5.31,152141.0
2020-01-16,5.315,5.315,5.29,5.3,93723.0
2020-01-17,5.325,5.345,5.325,5.335,136951.0
2020-01-20,5.4,5.4,5.365,5.365,127880.0
2020-01-21,5.365,5.365,5.3,5.31,133851.0
2020-01-22,5.29,5.325,5.27,5.31,126174.0
2020-01-23,5.315,5.315,5.25,5.25,246643.0
2020-01-24,5.26,5.27,5.25,5.27,118318.0
2020-01-28,5.225,5.235,5.19,5.215,98300.0
2020-01-29,5.27,5.27,5.245,5.26,111810.0
2020-01-30,5.245,5.245,5.18,5.19,115408.0
2020-01-31,5.195,5.195,5.17,5.17,110913.0
2020-02-03,5.04,5.125,5.01,5.085,126074.0
2020-02-04,5.06,5.16,5.06,5.14,129971.0
2020-02-05,5.195,5.235,5.19,5.215,153314.0
2020-02-06,5.27,5.27,5.215,5.235,210372.0
2020-02-07,5.28,5.28,5.205,5.225,112322.0
2020-02-10,5.215,5.215,5.15,5.18,223655.0
2020-02-11,5.18,5.235,5.18,5.235,160609.0
2020-02-12,5.215,5.27,5.215,5.27,96737.0
2020-02-13,5.31,5.31,5.27,5.27,159568.0
2020-02-14,5.28,5.29,5.27,5.29,119833.0
2020-02-17,5.29,5.29,5.26,5.29,149190.0
2020-02-18,5.26,5.28,5.25,5.26,154424.0
2020-02-19,5.25,5.27,5.225,5.26,473329.0
2020-02-20,5.31,5.315,5.29,5.29,247182.0
2020-02-21,5.315,5.315,5.28,5.29,174428.0
2020-02-24,5.27,5.29,5.16,5.235,140692.0
2020-02-25,5.16,5.17,5.04,5.17,102347.0
2020-02-26,5.105,5.14,5.095,5.14,76241.0
2020-02-27,5.115,5.125,4.985,5.01,114884.0
2020-02-28,4.985,4.995,4.9,4.94,163496.0
2020-03-02,4.955,5.05,4.955,5.05,119897.0
2020-03-03,5.04,5.575,5.04,5.575,276545.0
2020-03-04,4.995,5.01,4.92,5.01,48280.0
2020-03-05,5.07,5.07,5.02,5.07,25241.0
2020-03-06,4.975,4.995,4.93,4.93,52405.0
2020-03-09,4.93,4.93,4.745,4.755,52045.0
2020-03-10,4.595,4.68,4.485,4.65,168227.0
2020-03-11,4.8,4.855,4.755,4.755,38146.0
2020-03-12,4.7,4.7,4.495,4.495,89738.0
2020-03-13,4.43,4.43,4.265,4.35,54888.0
2020-03-16,4.615,4.77,4.485,4.485,50810.0
2020-03-17,4.31,4.355,4.265,4.355,42318.0
2020-03-18,4.53,4.53,4.385,4.385,15305.0
2020-03-19,4.29,4.365,4.265,4.32,85127.0
2020-03-20,4.33,4.43,4.255,4.32,22193.0
2020-03-23,4.245,4.32,3.69,4.32,301737.0
2020-03-24,4.155,4.23,4.125,4.21,20157.0
2020-03-25,4.235,4.35,4.235,4.35,27006.0
2020-03-26,4.43,4.58,4.42,4.58,60344.0
2020-03-27,4.615,4.65,4.46,4.475,93762.0
2020-03-30,4.29,4.365,4.265,4.355,10850.0
2020-03-31,4.395,4.395,4.32,4.34,50261.0
2020-04-01,4.385,4.41,4.35,4.35,25235.0
2020-04-02,4.31,4.33,4.265,4.32,32129.0
2020-04-03,4.355,4.395,4.35,4.375,44801.0
2020-04-06,4.365,4.42,4.365,4.42,24437.0
2020-04-07,4.53,4.55,4.475,4.505,15480.0
2020-04-08,4.505,4.505,4.485,4.495,8269.0
2020-04-09,4.515,4.525,4.475,4.485,40635.0
2020-04-14,4.42,4.42,4.34,4.41,51604.0
2020-04-15,4.45,4.475,4.43,4.45,19039.0
2020-04-16,4.43,4.46,4.42,4.46,412275.0
2020-04-17,4.46,4.495,4.43,4.46,78949.0
2020-04-20,4.55,4.55,4.505,4.515,32157.0
2020-04-21,4.54,4.54,4.475,4.485,27278.0
2020-04-22,4.44,4.46,4.41,4.45,21050.0
2020-04-23,4.525,4.54,4.475,4.475,21244.0
2020-04-24,4.475,4.475,4.44,4.44,29660.0
2020-04-27,4.43,4.43,4.385,4.405,42502.0
2020-04-28,4.42,4.42,4.385,4.41,18658.0
2020-04-29,4.375,4.43,4.375,4.43,21678.0
2020-04-30,4.485,4.56,4.485,4.56,175242.0
2020-05-01,4.515,4.525,4.485,4.515,73298.0
2020-05-04,4.43,4.515,4.405,4.405,16902.0
2020-05-05,4.42,4.46,4.42,4.46,32201.0
2020-05-06,4.485,4.515,4.485,4.515,6068.0
2020-05-07,4.525,4.54,4.525,4.54,5419.0
2020-05-08,4.485,4.495,4.46,4.46,10216.0
2020-05-11,4.525,4.55,4.525,4.54,58686.0
2020-05-12,4.56,4.58,4.55,4.55,246428.0
2020-05-13,4.515,4.58,4.515,4.58,92010.0
2020-05-14,4.55,4.56,4.525,4.525,36356.0
2020-05-15,4.54,4.54,4.475,4.475,53456.0
2020-05-18,4.505,4.53,4.505,4.505,42801.0
2020-05-19,4.53,4.59,4.525,4.59,109730.0
2020-05-20,4.55,4.58,4.55,4.58,72559.0
2020-05-21,4.615,4.615,4.58,4.58,28965.0
2020-05-22,4.605,4.605,4.475,4.475,18997.0
2020-05-25,4.485,4.495,4.46,4.495,27111.0
2020-05-26,4.525,4.54,4.495,4.525,37947.0
2020-05-27,4.475,4.505,4.47,4.505,30415.0
2020-05-28,4.53,4.57,4.515,4.56,31039.0
2020-05-29,4.525,4.53,4.495,4.525,102659.0
2020-06-01,4.56,4.59,4.525,4.53,72588.0
2020-06-02,4.54,4.59,4.53,4.53,45267.0
2020-06-03,4.56,4.605,4.56,4.605,44152.0
2020-06-04,4.68,4.745,4.645,4.68,60668.0
2020-06-05,4.625,4.625,4.605,4.605,29789.0
2020-06-09,4.66,4.7,4.645,4.7,70510.0
2020-06-10,4.69,4.7,4.66,4.67,18651.0
2020-06-11,4.67,4.7,4.67,4.67,27393.0
2020-06-12,4.625,4.65,4.625,4.625,22393.0
2020-06-15,4.645,4.69,4.58,4.58,68694.0
2020-06-16,4.57,4.615,4.56,4.615,30820.0
2020-06-17,4.66,4.66,4.625,4.625,18041.0
2020-06-18,4.67,4.69,4.67,4.69,25263.0
2020-06-19,4.71,4.71,4.68,4.7,77430.0
2020-06-22,4.71,4.765,4.71,4.735,8275.0
2020-06-23,4.71,4.745,4.65,4.69,20498.0
2020-06-24,4.715,4.765,4.71,4.735,20882.0
2020-06-25,4.71,4.735,4.71,4.735,19844.0
2020-06-26,4.735,4.745,4.71,4.745,11067.0
2020-06-29,4.71,4.715,4.67,4.7,52325.0
2020-06-30,4.735,4.755,4.71,4.755,9985.0
2020-07-01,4.745,4.765,4.7,4.765,17154.0
2020-07-02,4.765,4.8,4.765,4.8,7280.0
2020-07-03,4.845,4.855,4.845,4.845,14177.0
2020-07-06,4.885,4.92,4.885,4.885,13677.0
2020-07-07,4.965,4.985,4.95,4.965,20179.0
2020-07-08,4.95,5.005,4.95,4.995,8417.0
2020-07-09,5.01,5.04,5.01,5.03,33140.0
2020-07-10,5.02,5.05,5.01,5.01,43726.0
2020-07-13,5.04,5.04,4.995,4.995,34598.0
2020-07-14,4.985,5.005,4.94,4.965,32292.0
2020-07-15,4.965,4.985,4.94,4.985,118094.0
2020-07-16,4.985,5.005,4.91,4.91,107913.0
2020-07-17,4.93,4.955,4.92,4.92,23794.0
2020-07-20,4.94,5.005,4.94,4.995,18668.0
2020-07-21,5.03,5.075,5.005,5.06,116971.0
2020-07-22,5.02,5.05,5.005,5.01,9985.0
2020-07-23,5.01,5.04,5.005,5.04,94698.0
2020-07-24,5.03,5.04,4.995,4.995,43238.0
2020-07-27,4.975,5.01,4.975,5.005,23621.0
2020-07-28,5.005,5.085,5.005,5.07,36964.0
2020-07-29,5.04,5.07,5.03,5.06,20304.0
2020-07-30,5.06,5.105,5.03,5.085,20598.0
2020-07-31,5.05,5.05,5.01,5.01,32610.0
2020-08-03,5.03,5.03,4.995,5.03,41982.0
2020-08-04,5.07,5.095,5.06,5.095,27476.0
2020-08-05,5.085,5.085,5.07,5.085,36588.0
2020-08-06,5.105,5.115,5.085,5.085,26665.0
2020-08-07,5.095,5.095,4.985,5.095,137621.0
2020-08-10,5.06,5.07,5.005,5.05,26797.0
2020-08-11,5.06,5.095,5.04,5.095,106455.0
2020-08-12,5.095,5.095,5.07,5.075,40015.0
2020-08-13,5.115,5.14,5.075,5.13,55871.0
2020-08-14,5.125,5.16,5.125,5.15,39844.0
2020-08-17,5.13,5.17,5.085,5.17,52776.0
2020-08-18,5.15,5.15,5.095,5.115,69064.0
2020-08-19,5.115,5.13,5.075,5.075,41996.0
2020-08-20,5.075,5.095,5.03,5.05,28374.0
2020-08-21,5.03,5.085,4.995,5.085,39096.0
2020-08-24,5.125,5.16,5.115,5.16,21879.0
2020-08-25,5.16,5.205,5.16,5.205,89391.0
2020-08-26,5.215,5.215,5.195,5.215,48340.0
2020-08-27,5.195,5.195,5.18,5.18,38247.0
2020-08-28,5.17,5.17,5.125,5.16,26473.0
2020-08-31,5.14,5.17,5.125,5.15,75787.0
2020-09-01,5.06,5.095,5.03,5.085,65222.0
2020-09-02,5.14,5.17,5.14,5.16,37360.0
2020-09-03,5.16,5.225,5.16,5.195,29494.0
2020-09-04,5.115,5.115,5.07,5.095,22161.0
2020-09-07,5.095,5.105,5.06,5.095,52263.0
2020-09-08,5.14,5.15,5.095,5.105,33239.0
2020-09-09,5.095,5.095,4.985,5.07,33632.0
2020-09-10,5.095,5.115,5.085,5.095,62649.0
2020-09-11,5.005,5.04,5.005,5.04,60079.0
2020-09-14,5.03,5.095,5.03,5.085,32817.0
2020-09-15,5.085,5.14,5.085,5.13,15958.0
2020-09-16,5.18,5.19,5.16,5.16,67950.0
2020-09-17,5.17,5.18,5.15,5.16,39252.0
2020-09-18,5.14,5.15,5.13,5.15,39367.0
2020-09-21,5.095,5.13,5.075,5.115,40157.0
2020-09-22,5.085,5.115,5.085,5.105,66828.0
2020-09-23,5.14,5.18,5.14,5.18,11818.0
2020-09-24,5.16,5.17,5.13,5.14,20947.0
2020-09-25,5.16,5.17,5.13,5.13,38568.0
2020-09-28,5.18,5.18,5.15,5.18,63890.0
2020-09-29,5.17,5.18,5.13,5.17,92816.0
2020-09-30,5.125,5.17,5.105,5.16,71831.0
2020-10-01,5.215,5.215,5.17,5.215,59361.0
2020-10-02,5.195,5.245,5.19,5.19,40088.0
2020-10-05,5.195,5.215,5.195,5.215,2415.0
2020-10-06,5.28,5.28,5.26,5.26,6736.0
2020-10-07,5.27,5.355,5.27,5.355,84842.0
2020-10-08,5.4,5.4,5.38,5.39,51707.0
2020-10-09,5.42,5.42,5.355,5.41,108781.0
2020-10-12,5.41,5.43,5.38,5.43,87896.0
2020-10-13,5.465,5.51,5.445,5.485,58099.0
2020-10-14,5.485,5.485,5.445,5.445,32411.0
2020-10-15,5.465,5.475,5.43,5.455,97770.0
2020-10-16,5.485,5.49,5.475,5.475,38693.0
2020-10-19,5.49,5.5,5.455,5.5,99299.0
2020-10-20,5.49,5.575,5.49,5.575,29020.0
2020-10-21,5.595,5.62,5.565,5.61,83055.0
2020-10-22,5.575,5.585,5.55,5.55,25695.0
2020-10-23,5.565,5.565,5.54,5.555,133610.0
2020-10-26,5.54,5.54,5.52,5.54,88511.0
2020-10-27,5.51,5.52,5.465,5.5,59896.0
2020-10-28,5.475,5.53,5.475,5.51,79757.0
2020-10-29,5.52,5.55,5.435,5.55,78533.0
2020-10-30,5.555,5.565,5.51,5.51,55147.0
2020-11-02,5.53,5.53,5.445,5.53,23502.0
2020-11-03,5.52,5.555,5.51,5.53,50021.0
2020-11-04,5.54,5.61,5.465,5.55,39393.0
2020-11-05,5.67,5.67,5.61,5.63,50643.0
2020-11-06,5.67,5.67,5.61,5.61,18194.0
2020-11-09,5.715,5.76,5.675,5.725,61178.0
2020-11-10,5.76,5.77,5.675,5.685,107914.0
2020-11-11,5.65,5.66,5.605,5.62,89807.0
2020-11-12,5.64,5.65,5.62,5.62,151733.0
2020-11-13,5.65,5.67,5.61,5.65,76415.0
2020-11-16,5.73,5.73,5.73,5.73,5478.0
2020-11-17,5.74,5.77,5.675,5.725,170936.0
2020-11-18,5.725,5.78,5.725,5.77,106214.0
2020-11-19,5.78,5.79,5.73,5.78,49200.0
2020-11-20,5.79,5.79,5.77,5.79,32652.0
2020-11-23,5.795,5.795,5.74,5.79,1164326.0
2020-11-24,5.815,5.825,5.78,5.795,105131.0
2020-11-25,5.825,5.825,5.715,5.715,96872.0
2020-11-26,5.695,5.695,5.675,5.695,91152.0
2020-11-27,5.685,5.725,5.685,5.705,30968.0
2020-11-30,5.725,5.725,5.64,5.66,101370.0
2020-12-01,5.63,5.675,5.63,5.65,38516.0
2020-12-02,5.705,5.715,5.62,5.66,81521.0
2020-12-03,5.63,5.675,5.63,5.65,147847.0
2020-12-04,5.66,5.715,5.64,5.715,107730.0
2020-12-07,5.74,5.76,5.705,5.715,110574.0
2020-12-08,5.77,5.77,5.715,5.76,75833.0
2020-12-09,5.78,5.79,5.76,5.77,77962.0
2020-12-10,5.725,5.73,5.705,5.715,83859.0
2020-12-11,5.695,5.705,5.64,5.67,93813.0
2020-12-14,5.65,5.74,5.65,5.685,69572.0
2020-12-15,5.66,5.715,5.66,5.705,82899.0
2020-12-16,5.78,5.79,5.705,5.75,111480.0
2020-12-17,5.815,5.825,5.73,5.73,135441.0
2020-12-18,5.77,5.78,5.75,5.76,4477335.0
2020-12-21,5.75,5.78,5.715,5.78,90380.0
2020-12-22,5.74,5.76,5.73,5.73,135339.0
2020-12-23,5.815,5.815,5.725,5.73,103161.0
2020-12-24,5.78,5.78,5.76,5.78,77889.0
2020-12-29,5.835,5.835,5.815,5.835,157451.0
2020-12-30,5.825,5.845,5.78,5.835,76720.0
2020-12-31,5.85,5.87,5.85,5.87,14941.0
2021-01-04,5.87,5.925,5.825,5.915,89845.0
2021-01-05,5.91,5.945,5.91,5.935,79698.0
2021-01-06,6.03,6.03,5.91,5.915,65928.0
2021-01-07,5.89,5.915,5.88,5.91,95752.0
2021-01-08,5.915,5.98,5.915,5.98,72215.0
2021-01-11,6.09,6.1,6.055,6.085,46161.0
2021-01-12,6.055,6.065,6.01,6.065,207264.0
2021-01-13,6.065,6.1,6.02,6.09,108781.0
2021-01-14,6.1,6.1,6.065,6.065,162062.0
2021-01-15,6.09,6.11,6.065,6.065,237479.0
2021-01-18,6.045,6.12,6.045,6.11,89348.0
2021-01-19,6.175,6.27,6.155,6.26,105854.0
2021-01-20,6.27,6.275,6.26,6.26,51121.0
2021-01-21,6.34,6.34,6.26,6.275,83865.0
2021-01-22,6.26,6.26,6.185,6.21,143949.0
2021-01-25,6.21,6.24,6.195,6.24,94639.0
2021-01-27,6.14,6.15,6.085,6.1,216940.0
2021-01-28,6.045,6.12,5.91,6.0,165186.0
2021-01-29,6.065,6.075,6.03,6.045,92536.0
2021-02-01,6.03,6.1,5.925,6.035,243478.0
2021-02-02,6.205,6.295,6.1,6.285,113022.0
2021-02-03,6.325,6.325,6.24,6.25,139566.0
2021-02-04,6.295,6.295,6.205,6.21,108186.0
2021-02-05,6.295,6.36,6.295,6.33,112728.0
2021-02-08,6.305,6.35,6.295,6.35,96682.0
2021-02-09,6.34,6.34,6.275,6.33,122202.0
2021-02-10,6.35,6.37,6.34,6.37,152702.0
2021-02-11,6.38,6.38,6.34,6.38,136170.0
2021-02-12,6.415,6.435,6.37,6.39,102401.0
2021-02-15,6.39,6.435,6.39,6.415,151136.0
2021-02-16,6.435,6.47,6.415,6.46,188464.0
2021-02-17,6.46,6.48,6.435,6.47,115287.0
2021-02-18,6.46,6.46,6.35,6.35,154024.0
2021-02-19,6.35,6.35,6.275,6.315,145909.0
2021-02-22,6.315,6.325,6.27,6.275,109244.0
2021-02-23,6.195,6.265,6.065,6.165,192820.0
2021-02-24,6.15,6.165,6.065,6.12,267298.0
2021-02-25,6.11,6.13,6.065,6.13,146644.0
2021-02-26,6.055,6.1,5.97,6.085,199509.0
2021-03-01,6.0,6.13,6.0,6.13,128169.0
2021-03-02,6.15,6.205,6.12,6.14,132697.0
2021-03-03,6.09,6.12,6.045,6.12,101070.0
2021-03-04,6.12,6.13,6.0,6.09,473762.0
2021-03-05,6.045,6.17,5.955,6.035,234687.0
2021-03-08,6.035,6.1,5.955,5.98,100213.0
2021-03-09,5.955,5.98,5.91,5.91,112279.0
2021-03-10,5.97,6.0,5.935,5.98,90313.0
2021-03-11,6.0,6.055,5.97,6.055,191178.0
2021-03-12,6.155,6.175,6.045,6.1,270315.0
2021-03-15,6.055,6.085,6.02,6.045,205434.0
2021-03-16,6.045,6.065,6.02,6.065,143737.0
2021-03-17,6.035,6.09,6.035,6.075,144173.0
2021-03-18,6.075,6.085,6.045,6.055,156914.0
2021-03-19,6.02,6.035,5.98,6.01,149330.0
2021-03-22,6.03,6.045,5.99,6.02,125215.0
2021-03-23,6.02,6.045,6.0,6.01,181202.0
2021-03-24,6.0,6.035,5.98,6.0,156330.0
2021-03-25,5.98,5.98,5.915,5.945,155722.0
2021-03-26,5.99,6.03,5.945,6.02,214229.0
2021-03-29,6.085,6.085,6.035,6.065,216500.0
2021-03-30,6.065,6.11,6.01,6.085,151860.0
2021-03-31,6.09,6.13,6.09,6.09,158084.0
2021-04-01,6.1,6.165,6.1,6.165,138935.0
2021-04-06,6.205,6.205,6.15,6.195,115880.0
2021-04-07,6.195,6.205,6.15,6.165,163619.0
2021-04-08,6.15,6.22,6.12,6.21,231469.0
2021-04-09,6.22,6.22,6.185,6.21,137419.0
2021-04-12,6.175,6.195,6.12,6.12,324122.0
2021-04-13,6.1,6.155,6.1,6.13,196233.0
2021-04-14,6.13,6.155,6.12,6.155,112120.0
2021-04-15,6.175,6.175,6.11,6.14,132186.0
2021-04-16,6.195,6.195,6.14,6.175,100244.0
2021-04-19,6.23,6.23,6.195,6.21,114013.0
2021-04-20,6.15,6.165,6.12,6.12,173045.0
2021-04-21,6.09,6.1,6.045,6.045,145034.0
2021-04-22,6.1,6.13,6.065,6.085,134865.0
2021-04-23,6.11,6.195,6.11,6.15,163182.0
2021-04-26,6.195,6.22,6.155,6.155,54117.0
2021-04-27,6.185,6.23,6.165,6.22,148838.0
2021-04-28,6.25,6.285,6.22,6.275,169190.0
2021-04-29,6.26,6.315,6.25,6.295,130741.0
2021-04-30,6.285,6.285,6.185,6.185,118045.0
2021-05-03,6.165,6.21,6.12,6.12,84435.0
2021-05-04,6.175,6.185,6.12,6.14,107459.0
2021-05-05,6.14,6.15,6.09,6.12,111732.0
2021-05-06,6.14,6.21,6.11,6.155,145305.0
2021-05-07,6.185,6.23,6.15,6.22,91469.0
2021-05-10,6.22,6.22,6.175,6.175,144076.0
2021-05-11,6.12,6.13,6.03,6.045,167459.0
2021-05-12,6.1,6.1,6.01,6.035,93339.0
2021-05-13,6.085,6.085,6.01,6.01,142833.0
2021-05-14,6.02,6.065,6.01,6.065,60334.0
2021-05-17,6.09,6.1,6.02,6.09,117613.0
2021-05-18,6.12,6.155,6.085,6.155,75841.0
2021-05-19,6.13,6.15,6.09,6.12,145208.0
2021-05-20,6.11,6.12,6.055,6.055,111490.0
2021-05-21,6.15,6.165,6.1,6.14,61871.0
2021-05-24,6.195,6.22,6.15,6.195,122653.0
2021-05-25,6.185,6.25,6.175,6.25,77222.0
2021-05-26,6.22,6.24,6.205,6.22,127832.0
2021-05-27,6.27,6.27,6.22,6.26,77187.0
2021-05-28,6.315,6.39,6.275,6.34,65365.0
2021-05-31,6.35,6.35,6.275,6.325,141424.0
2021-06-01,6.34,6.34,6.26,6.34,130959.0
2021-06-02,6.34,6.34,6.275,6.315,78689.0
2021-06-03,6.35,6.35,6.305,6.33,49880.0
2021-06-04,6.34,6.36,6.315,6.34,91947.0
2021-06-07,6.35,6.35,6.275,6.305,221913.0
2021-06-08,6.285,6.295,6.24,6.26,71962.0
2021-06-09,6.24,6.26,6.21,6.25,89730.0
2021-06-10,6.26,6.285,6.22,6.26,143072.0
2021-06-11,6.26,6.285,6.22,6.22,128576.0
2021-06-15,6.295,6.315,6.26,6.295,117196.0
2021-06-16,6.27,6.285,6.23,6.275,125792.0
2021-06-17,6.275,6.295,6.24,6.285,78218.0
2021-06-18,6.315,6.38,6.315,6.37,88931.0
2021-06-21,6.33,6.33,6.275,6.295,75978.0
2021-06-22,6.33,6.34,6.275,6.34,87000.0
2021-06-23,6.275,6.36,6.275,6.36,76147.0
2021-06-24,6.34,6.35,6.315,6.33,50588.0
2021-06-25,6.37,6.395,6.35,6.39,66380.0
2021-06-28,6.405,6.435,6.35,6.425,136339.0
2021-06-29,6.445,6.45,6.405,6.445,120330.0
2021-06-30,6.47,6.515,6.46,6.49,62901.0
2021-07-01,6.48,6.48,6.445,6.48,149651.0
2021-07-02,6.47,6.48,6.415,6.415,102353.0
2021-07-05,6.415,6.425,6.4,6.415,43870.0
2021-07-06,6.39,6.39,6.34,6.34,102947.0
2021-07-07,6.37,6.415,6.34,6.4,72305.0
2021-07-08,6.445,6.455,6.35,6.38,132603.0
2021-07-09,6.36,6.4,6.315,6.4,104651.0
2021-07-12,6.435,6.445,6.38,6.4,68177.0
2021-07-13,6.4,6.465,6.38,6.465,34178.0
2021-07-14,6.49,6.49,6.445,6.47,73920.0
2021-07-15,6.465,6.51,6.415,6.5,111333.0
2021-07-16,6.51,6.51,6.455,6.49,69136.0
2021-07-19,6.455,6.455,6.405,6.415,79046.0
2021-07-20,6.405,6.445,6.39,6.435,78559.0
2021-07-21,6.48,6.5,6.415,6.445,101931.0
2021-07-22,6.49,6.53,6.465,6.49,52641.0
2021-07-23,6.49,6.51,6.415,6.465,179914.0
2021-07-26,6.465,6.5,6.4,6.415,84453.0
2021-07-27,6.37,6.4,6.315,6.325,162373.0
2021-07-28,6.275,6.275,6.22,6.23,154030.0
2021-07-29,6.37,6.415,6.315,6.39,118303.0
2021-07-30,6.39,6.415,6.34,6.34,106455.0
2021-08-02,6.425,6.51,6.415,6.51,69761.0
2021-08-03,6.49,6.5,6.435,6.47,39308.0
2021-08-04,6.48,6.585,6.48,6.585,89306.0
2021-08-05,6.585,6.6,6.52,6.565,71220.0
2021-08-06,6.575,6.575,6.49,6.49,159682.0
2021-08-09,6.555,6.595,6.51,6.595,64947.0
2021-08-10,6.62,6.63,6.555,6.62,120502.0
2021-08-11,6.64,6.64,6.6,6.62,109848.0
2021-08-12,6.62,6.62,6.53,6.575,80881.0
2021-08-13,6.595,6.6,6.53,6.555,123768.0
2021-08-16,6.6,6.65,6.545,6.65,82141.0
2021-08-17,6.62,6.65,6.6,6.6,111116.0
2021-08-18,6.63,6.695,6.585,6.695,95067.0
2021-08-19,6.685,6.725,6.63,6.66,97551.0
2021-08-20,6.695,6.695,6.565,6.575,85347.0
2021-08-23,6.61,6.705,6.61,6.665,99373.0
2021-08-24,6.66,6.715,6.62,6.62,116947.0
2021-08-25,6.66,6.715,6.64,6.695,101223.0
2021-08-26,6.675,6.675,6.63,6.65,173383.0
2021-08-27,6.66,6.685,6.64,6.66,38039.0
2021-08-30,6.705,6.73,6.66,6.725,78083.0
2021-08-31,6.75,6.75,6.665,6.73,117322.0
2021-09-01,6.77,6.795,6.73,6.76,8614612.0
2021-09-02,6.76,6.77,6.675,6.705,78384.0
2021-09-03,6.665,6.715,6.665,6.675,43618.0
2021-09-06,6.705,6.74,6.665,6.73,94268.0
2021-09-07,6.73,6.785,6.73,6.77,71940.0
2021-09-08,6.815,6.815,6.74,6.75,38784.0
2021-09-09,6.74,6.74,6.705,6.73,43386.0
2021-09-10,6.73,6.74,6.705,6.73,142061.0
2021-09-13,6.715,6.73,6.665,6.705,90568.0
2021-09-14,6.695,6.73,6.695,6.705,84701.0
2021-09-15,6.675,6.695,6.63,6.63,1326848.0
2021-09-16,6.675,6.675,6.585,6.62,83757.0
2021-09-17,6.63,6.64,6.595,6.64,118204.0
2021-09-20,6.61,6.61,6.49,6.535,176426.0
2021-09-21,6.36,6.49,6.36,6.435,226152.0
2021-09-22,6.53,6.53,6.48,6.51,217779.0
2021-09-23,6.595,6.595,6.53,6.53,71027.0
2021-09-24,6.565,6.565,6.52,6.555,87164.0
2021-09-27,6.52,6.545,6.52,6.545,19904.0
2021-09-28,6.535,6.535,6.49,6.51,49855.0
2021-09-29,6.425,6.445,6.39,6.445,40623.0
2021-09-30,6.48,6.51,6.455,6.5,45919.0
2021-10-01,6.445,6.465,6.405,6.425,54287.0
2021-10-04,6.435,6.435,6.34,6.38,132851.0
2021-10-05,6.305,6.335,6.24,6.305,117477.0
2021-10-06,6.35,6.38,6.275,6.305,213828.0
2021-10-07,6.37,6.38,6.315,6.35,143054.0
2021-10-08,6.4,6.405,6.36,6.38,40265.0
2021-10-11,6.37,6.37,6.325,6.37,74025.0
2021-10-12,6.285,6.285,6.24,6.275,33665.0
2021-10-13,6.285,6.305,6.26,6.27,60912.0
2021-10-14,6.34,6.34,6.305,6.335,86230.0
2021-10-15,6.35,6.38,6.34,6.36,75437.0
2021-10-18,6.415,6.455,6.415,6.435,133987.0
2021-10-19,6.465,6.48,6.435,6.455,27661.0
2021-10-20,6.51,6.545,6.49,6.5,121953.0
2021-10-21,6.48,6.48,6.4,6.435,119537.0
2021-10-22,6.405,6.49,6.405,6.465,44912.0
2021-10-25,6.47,6.47,6.415,6.435,224960.0
2021-10-26,6.5,6.51,6.465,6.48,77933.0
2021-10-27,6.465,6.465,6.38,6.4,181300.0
2021-10-28,6.37,6.445,6.37,6.405,36634.0
2021-10-29,6.39,6.39,6.315,6.34,70279.0
2021-11-01,6.38,6.38,6.315,6.325,83565.0
2021-11-02,6.38,6.39,6.35,6.35,60293.0
2021-11-03,6.36,6.415,6.36,6.36,29677.0
2021-11-04,6.39,6.425,6.38,6.405,76302.0
2021-11-05,6.405,6.5,6.405,6.5,67311.0
2021-11-08,6.49,6.51,6.455,6.49,63263.0
2021-11-09,6.49,6.545,6.48,6.545,27393.0
2021-11-10,6.565,6.565,6.405,6.48,222679.0
2021-11-11,6.52,6.545,6.47,6.545,44174.0
2021-11-12,6.595,6.66,6.595,6.63,114580.0
2021-11-15,6.61,6.63,6.575,6.6,297201.0
2021-11-16,6.6,6.61,6.575,6.6,55079.0
2021-11-17,6.63,6.665,6.63,6.65,81403.0
2021-11-18,6.63,6.65,6.61,6.62,26003.0
2021-11-19,6.585,6.585,6.545,6.545,81978.0
2021-11-22,6.6,6.65,6.575,6.61,61708.0
2021-11-23,6.535,6.545,6.47,6.52,162687.0
2021-11-24,6.52,6.53,6.5,6.5,34169.0
2021-11-25,6.53,6.53,6.49,6.51,60863.0
2021-11-26,6.51,6.52,6.425,6.425,41442.0
2021-11-29,6.405,6.435,6.305,6.415,141398.0
2021-11-30,6.415,6.465,6.4,6.455,87210.0
2021-12-01,6.415,6.455,6.4,6.445,45850.0
2021-12-02,6.435,6.535,6.405,6.535,41756.0
2021-12-03,6.575,6.595,6.53,6.585,89076.0
2021-12-06,6.565,6.585,6.535,6.585,46428.0
2021-12-07,6.585,6.585,6.535,6.535,66810.0
2021-12-08,6.595,6.63,6.585,6.62,65287.0
2021-12-09,6.63,6.64,6.6,6.6,41345.0
2021-12-10,6.595,6.6,6.555,6.575,79100.0
2021-12-13,6.545,6.595,6.545,6.575,117355.0
2021-12-14,6.535,6.535,6.49,6.52,94985.0
2021-12-15,6.52,6.52,6.47,6.49,43849.0
2021-12-16,6.465,6.48,6.435,6.465,44000.0
2021-12-17,6.445,6.455,6.4,6.425,85903.0
2021-12-20,6.435,6.435,6.36,6.39,29540.0
2021-12-21,6.39,6.425,6.37,6.425,71382.0
2021-12-22,6.47,6.48,6.455,6.48,50382.0
2021-12-23,6.48,6.48,6.415,6.435,36393.0
2021-12-24,6.47,6.48,6.435,6.465,15380.0
2021-12-29,6.52,6.535,6.48,6.48,38658.0
2021-12-30,6.49,6.49,6.465,6.49,20833.0
2021-12-31,6.51,6.545,6.5,6.52,13893.0
2022-01-04,6.585,6.63,6.575,6.575,62980.0
2022-01-05,6.555,6.555,6.51,6.52,61093.0
2022-01-06,6.51,6.51,6.47,6.5,121773.0
2022-01-07,6.535,6.575,6.52,6.52,9287.0
2022-01-10,6.565,6.565,6.52,6.555,32332.0
2022-01-11,6.545,6.565,6.51,6.53,54518.0
2022-01-12,6.6,6.65,6.585,6.6,41476.0
2022-01-13,6.63,6.64,6.595,6.62,171838.0
2022-01-14,6.595,6.595,6.535,6.555,31365.0
2022-01-17,6.63,6.665,6.585,6.6,31498.0
2022-01-18,6.6,6.63,6.6,6.62,84424.0
2022-01-19,6.585,6.595,6.535,6.535,75020.0
2022-01-20,6.555,6.575,6.5,6.565,191028.0
2022-01-21,6.565,6.585,6.53,6.565,55125.0
2022-01-24,6.53,6.555,6.5,6.53,27434.0
2022-01-25,6.52,6.52,6.37,6.465,67118.0
2022-01-27,6.425,6.435,6.305,6.305,120980.0
2022-01-28,6.4,6.425,6.35,6.4,32611.0
2022-01-31,6.445,6.47,6.4,6.465,130666.0
2022-02-01,6.48,6.555,6.48,6.555,18084.0
2022-02-02,6.535,6.565,6.5,6.565,18385.0
2022-02-03,6.535,6.545,6.49,6.49,53227.0
2022-02-04,6.47,6.52,6.465,6.49,22003.0
2022-02-07,6.53,6.565,6.51,6.53,16867.0
2022-02-08,6.48,6.49,6.435,6.435,65556.0
2022-02-09,6.49,6.51,6.48,6.51,32566.0
2022-02-10,6.595,6.64,6.565,6.585,46674.0
2022-02-11,6.595,6.62,6.545,6.585,17593.0
2022-02-14,6.535,6.535,6.49,6.53,33769.0
2022-02-15,6.47,6.51,6.425,6.49,39998.0
2022-02-16,6.555,6.585,6.545,6.555,77578.0
2022-02-17,6.555,6.555,6.51,6.52,173883.0
2022-02-18,6.5,6.51,6.465,6.465,39847.0
2022-02-21,6.445,6.455,6.4,6.445,48275.0
2022-02-22,6.38,6.38,6.24,6.25,172465.0
2022-02-23,6.285,6.325,6.275,6.315,63479.0
2022-02-24,6.23,6.24,6.12,6.155,220634.0
2022-02-25,6.11,6.14,6.065,6.12,155487.0
2022-02-28,6.215,6.215,6.075,6.075,41773.0
2022-03-01,6.085,6.12,6.035,6.085,93815.0
2022-03-02,6.02,6.025,5.98,5.98,35306.0
2022-03-03,5.955,5.955,5.895,5.905,39590.0
2022-03-04,5.86,5.86,5.74,5.75,41594.0
2022-03-07,5.665,5.665,5.45,5.49,76987.0
2022-03-08,5.45,5.51,5.425,5.49,81792.0
2022-03-09,5.515,5.555,5.45,5.5,119080.0
2022-03-10,5.575,5.665,5.575,5.64,77960.0
2022-03-11,5.515,5.58,5.48,5.48,56274.0
2022-03-14,5.5,5.555,5.47,5.47,57817.0
2022-03-15,5.46,5.48,5.405,5.46,142400.0
2022-03-16,5.425,5.47,5.405,5.445,130124.0
2022-03-17,5.74,5.765,5.685,5.74,157123.0
2022-03-18,5.74,5.74,5.63,5.655,108005.0
2022-03-21,5.73,5.73,5.665,5.665,274525.0
2022-03-22,5.705,5.71,5.675,5.705,81032.0
2022-03-23,5.75,5.775,5.72,5.765,64310.0
2022-03-24,5.675,5.72,5.64,5.72,46888.0
2022-03-25,5.685,5.685,5.62,5.62,97800.0
2022-03-28,5.61,5.61,5.545,5.575,41048.0
2022-03-29,5.63,5.64,5.6,5.63,67134.0
2022-03-30,5.705,5.705,5.675,5.705,41191.0
2022-03-31,5.71,5.72,5.665,5.705,59532.0
2022-04-01,5.63,5.675,5.59,5.675,40064.0
2022-04-04,5.705,5.75,5.675,5.74,30118.0
2022-04-05,5.775,5.775,5.695,5.72,68649.0
2022-04-06,5.63,5.63,5.565,5.58,101985.0
2022-04-07,5.555,5.58,5.515,5.535,79179.0
2022-04-08,5.525,5.535,5.47,5.515,113225.0
2022-04-11,5.5,5.545,5.445,5.45,97180.0
2022-04-12,5.425,5.48,5.385,5.45,181550.0
2022-04-13,5.435,5.515,5.425,5.515,45654.0
2022-04-14,5.46,5.515,5.46,5.49,45703.0
2022-04-19,5.48,5.49,5.425,5.425,50838.0
2022-04-20,5.38,5.445,5.38,5.445,43639.0
2022-04-21,5.415,5.45,5.385,5.415,61601.0
2022-04-22,5.385,5.45,5.34,5.45,42256.0
2022-04-26,5.395,5.425,5.36,5.38,61682.0
2022-04-27,5.37,5.395,5.33,5.385,47844.0
2022-04-28,5.395,5.47,5.395,5.45,90659.0
2022-04-29,5.46,5.525,5.45,5.515,93304.0
2022-05-02,5.515,5.565,5.47,5.555,38844.0
2022-05-03,5.525,5.545,5.48,5.525,25843.0
2022-05-04,5.545,5.545,5.46,5.47,41712.0
2022-05-05,5.45,5.45,5.395,5.445,88162.0
2022-05-06,5.35,5.35,5.275,5.275,32422.0
2022-05-09,5.255,5.285,5.22,5.255,49256.0
2022-05-10,5.2,5.24,5.175,5.225,75905.0
2022-05-11,5.255,5.33,5.24,5.33,71785.0
2022-05-12,5.275,5.295,5.255,5.265,31338.0
2022-05-13,5.285,5.36,5.285,5.35,21793.0
2022-05-16,5.395,5.395,5.34,5.395,68696.0
2022-05-17,5.37,5.37,5.33,5.33,44621.0
2022-05-18,5.405,5.47,5.395,5.435,64334.0
2022-05-19,5.395,5.395,5.305,5.35,22188.0
2022-05-20,5.405,5.425,5.385,5.415,25887.0
2022-05-23,5.415,5.415,5.32,5.34,24783.0
2022-05-24,5.35,5.35,5.265,5.265,24765.0
2022-05-25,5.23,5.275,5.23,5.275,34274.0
2022-05-26,5.275,5.285,5.23,5.23,50650.0
2022-05-27,5.315,5.385,5.305,5.33,44830.0
2022-05-30,5.405,5.445,5.38,5.445,24205.0
2022-05-31,5.425,5.5,5.415,5.5,46903.0
2022-06-01,5.5,5.525,5.48,5.48,37337.0
2022-06-02,5.435,5.47,5.425,5.435,54317.0
2022-06-03,5.51,5.515,5.45,5.46,26131.0
2022-06-06,5.415,5.49,5.415,5.49,43429.0
2022-06-07,5.49,5.525,5.45,5.45,21884.0
2022-06-08,5.47,5.515,5.46,5.5,31539.0
2022-06-09,5.535,5.545,5.47,5.48,30682.0
2022-06-10,5.48,5.515,5.445,5.45,189018.0
2022-06-14,5.285,5.37,5.285,5.35,93221.0
2022-06-15,5.385,5.425,5.385,5.425,20684.0
2022-06-16,5.37,5.385,5.33,5.34,31569.0
2022-06-17,5.195,5.24,5.195,5.24,114839.0
2022-06-20,5.285,5.315,5.255,5.315,31052.0
2022-06-21,5.32,5.38,5.32,5.38,36708.0
2022-06-22,5.435,5.435,5.34,5.385,29171.0
2022-06-23,5.37,5.37,5.32,5.35,32798.0
2022-06-24,5.35,5.395,5.315,5.385,69535.0
2022-06-27,5.45,5.555,5.445,5.49,57017.0
2022-06-28,5.49,5.51,5.46,5.47,116940.0
2022-06-29,5.5,5.5,5.46,5.5,58988.0
2022-06-30,5.49,5.49,5.45,5.47,55645.0
2022-07-01,5.485,5.485,5.38,5.42,17071.0
2022-07-04,5.43,5.43,5.38,5.42,69735.0
2022-07-05,5.42,5.445,5.3,5.34,137536.0
2022-07-06,5.41,5.43,5.38,5.4,39319.0
2022-07-07,5.43,5.465,5.41,5.44,81460.0
2022-07-08,5.54,5.54,5.465,5.485,92291.0
2022-07-11,5.505,5.505,5.41,5.42,36882.0
2022-07-12,5.43,5.43,5.37,5.37,20372.0
2022-07-13,5.41,5.41,5.39,5.41,22430.0
2022-07-14,5.335,5.4,5.335,5.37,95928.0
2022-07-15,5.365,5.39,5.355,5.39,30990.0
2022-07-18,5.39,5.42,5.365,5.41,47310.0
2022-07-19,5.39,5.39,5.315,5.315,33977.0
2022-07-20,5.39,5.41,5.345,5.345,33755.0
2022-07-21,5.37,5.37,5.325,5.355,31511.0
2022-07-22,5.4,5.41,5.335,5.345,51377.0
2022-07-25,5.345,5.355,5.285,5.285,45557.0
2022-07-26,5.315,5.315,5.25,5.295,89176.0
2022-07-27,5.25,5.285,5.2,5.285,30426.0
2022-07-28,5.325,5.325,5.285,5.285,43488.0
2022-07-29,5.305,5.345,5.25,5.28,83695.0
2022-08-01,5.285,5.305,5.27,5.28,87091.0
2022-08-02,5.26,5.28,5.22,5.28,12991.0
2022-08-03,5.305,5.325,5.24,5.24,79622.0
2022-08-04,5.285,5.445,5.24,5.28,79831.0
2022-08-05,5.295,5.365,5.295,5.365,23358.0
2022-08-08,5.355,5.41,5.335,5.335,84238.0
2022-08-09,5.325,5.365,5.3,5.355,60832.0
2022-08-10,5.305,5.305,5.23,5.23,44976.0
2022-08-11,5.26,5.285,5.23,5.28,104596.0
2022-08-12,5.27,5.285,5.24,5.28,74356.0
2022-08-15,5.305,5.335,5.285,5.335,56284.0
2022-08-16,5.37,5.41,5.355,5.38,66548.0
2022-08-17,5.4,5.42,5.37,5.42,53687.0
2022-08-18,5.43,5.445,5.41,5.43,55674.0
2022-08-19,5.455,5.455,5.42,5.42,178084.0
2022-08-22,5.38,5.4,5.345,5.38,66685.0
2022-08-23,5.305,5.335,5.28,5.295,61968.0
2022-08-24,5.28,5.315,5.25,5.25,68522.0
2022-08-25,5.28,5.305,5.28,5.285,36945.0
2022-08-26,5.39,5.4,5.37,5.37,34977.0
2022-08-29,5.335,5.345,5.295,5.335,102825.0
2022-08-30,5.315,5.325,5.26,5.315,80458.0
2022-08-31,5.28,5.325,5.24,5.285,41057.0
2022-09-01,5.325,5.325,5.26,5.26,20919.0
2022-09-02,5.25,5.28,5.23,5.26,25877.0
2022-09-05,5.24,5.25,5.195,5.195,29474.0
2022-09-06,5.2,5.22,5.175,5.175,42299.0
2022-09-07,5.175,5.2,5.165,5.195,41846.0
2022-09-08,5.23,5.23,5.175,5.22,100186.0
2022-09-09,5.2,5.25,5.185,5.24,86888.0
2022-09-12,5.24,5.285,5.24,5.28,155029.0
2022-09-13,5.315,5.325,5.295,5.325,32238.0
2022-09-14,5.26,5.28,5.24,5.28,48723.0
2022-09-15,5.28,5.28,5.24,5.25,80570.0
2022-09-16,5.27,5.27,5.2,5.23,34641.0
2022-09-19,5.2,5.24,5.165,5.175,66737.0
2022-09-20,5.23,5.24,5.185,5.24,48529.0
2022-09-21,5.23,5.23,5.195,5.21,51771.0
2022-09-23,5.11,5.125,5.08,5.11,62939.0
2022-09-26,5.06,5.11,5.06,5.07,54235.0
2022-09-27,5.1,5.1,5.06,5.075,62714.0
2022-09-28,5.12,5.125,5.08,5.09,35320.0
2022-09-29,5.09,5.12,5.04,5.04,47884.0
2022-09-30,5.005,5.015,4.975,5.015,35990.0
2022-10-03,5.015,5.06,5.015,5.04,13820.0
2022-10-04,5.05,5.185,5.05,5.185,19247.0
2022-10-05,5.25,5.27,5.2,5.25,49636.0
2022-10-06,5.27,5.27,5.23,5.25,57516.0
2022-10-07,5.28,5.305,5.26,5.26,53991.0
2022-10-10,5.21,5.21,5.125,5.185,183941.0
2022-10-11,5.2,5.2,5.155,5.185,86065.0
2022-10-12,5.135,5.145,5.1,5.125,41445.0
2022-10-13,5.155,5.155,5.1,5.1,55016.0
2022-10-14,5.145,5.175,5.145,5.165,15936.0
2022-10-17,5.165,5.185,5.12,5.165,19933.0
2022-10-18,5.23,5.23,5.175,5.175,27874.0
2022-10-19,5.185,5.21,5.165,5.175,61494.0
2022-10-20,5.125,5.135,5.08,5.09,49270.0
2022-10-21,5.175,5.175,5.125,5.155,26077.0
2022-10-24,5.175,5.195,5.06,5.06,63682.0
2022-10-25,5.005,5.015,4.95,5.005,88923.0
2022-10-26,4.975,5.015,4.94,4.985,89323.0
2022-10-27,4.995,5.025,4.965,4.975,49808.0
2022-10-28,4.985,4.985,4.88,4.88,77328.0
2022-10-31,4.95,4.975,4.9,4.94,91413.0
2022-11-01,4.95,4.995,4.91,4.985,70614.0
2022-11-02,5.05,5.125,5.05,5.125,32860.0
2022-11-03,5.04,5.1,5.04,5.07,48006.0
2022-11-04,5.11,5.175,5.11,5.165,32141.0
2022-11-07,5.28,5.28,5.195,5.24,37283.0
2022-11-08,5.24,5.25,5.22,5.24,46302.0
2022-11-09,5.24,5.285,5.23,5.23,44512.0
2022-11-10,5.23,5.24,5.175,5.22,40751.0
2022-11-11,5.305,5.365,5.27,5.28,45457.0
2022-11-14,5.37,5.43,5.305,5.41,144474.0
2022-11-15,5.4,5.465,5.37,5.465,71264.0
2022-11-16,5.455,5.455,5.38,5.42,126069.0
2022-11-17,5.38,5.38,5.305,5.355,183650.0
2022-11-18,5.43,5.44,5.38,5.39,93781.0
2022-11-21,5.41,5.42,5.325,5.365,73257.0
2022-11-22,5.37,5.4,5.365,5.37,28697.0
2022-11-23,5.39,5.39,5.325,5.365,163339.0
2022-11-24,5.335,5.335,5.285,5.335,203450.0
2022-11-25,5.355,5.365,5.285,5.315,140873.0
2022-11-28,5.28,5.325,5.23,5.28,270002.0
2022-11-29,5.355,5.39,5.325,5.355,214753.0
2022-11-30,5.43,5.465,5.39,5.455,126508.0
2022-12-01,5.525,5.57,5.515,5.55,103555.0
2022-12-02,5.54,5.54,5.475,5.505,83194.0
2022-12-05,5.54,5.55,5.505,5.525,101858.0
2022-12-06,5.53,5.6,5.53,5.53,116001.0
2022-12-07,5.56,5.56,5.515,5.525,96380.0
2022-12-08,5.495,5.505,5.455,5.505,35610.0
2022-12-09,5.53,5.53,5.475,5.495,44293.0
2022-12-12,5.495,5.515,5.445,5.445,231543.0
2022-12-13,5.495,5.505,5.445,5.465,95472.0
2022-12-14,5.445,5.475,5.42,5.445,32538.0
2022-12-15,5.465,5.485,5.39,5.42,80980.0
2022-12-16,5.44,5.445,5.39,5.41,70320.0
2022-12-19,5.39,5.465,5.39,5.44,98896.0
2022-12-20,5.465,5.475,5.41,5.455,67439.0
2022-12-21,5.69,5.935,5.44,5.485,119920.0
2022-12-22,5.505,5.505,5.445,5.485,54465.0
2022-12-23,5.455,5.515,5.41,5.44,115547.0
2022-12-28,5.465,5.485,5.445,5.445,24115.0
2022-12-29,5.39,5.39,5.37,5.38,12017.0
2022-12-30,5.455,5.455,5.4,5.4,9408.0
2023-01-03,5.42,5.42,5.305,5.345,22964.0
2023-01-04,5.475,5.475,5.445,5.475,3931.0
2023-01-05,5.485,5.525,5.485,5.515,25759.0
2023-01-06,5.57,5.6,5.54,5.55,3221.0
2023-01-09,5.58,5.58,5.55,5.56,17027.0
2023-01-10,5.6,5.625,5.58,5.58,8635.0
2023-01-11,5.615,5.665,5.6,5.625,70078.0
2023-01-12,5.625,5.665,5.6,5.61,100152.0
2023-01-13,5.655,5.685,5.6,5.625,100607.0
2023-01-16,5.655,5.69,5.625,5.69,70168.0
2023-01-17,5.665,5.665,5.6,5.635,24942.0
2023-01-18,5.625,5.645,5.6,5.6,30563.0
2023-01-19,5.61,5.7,5.6,5.7,51699.0
2023-01-20,5.7,5.71,5.675,5.7,68455.0
2023-01-23,5.73,5.76,5.675,5.75,52753.0
2023-01-24,5.76,5.76,5.71,5.76,95752.0
2023-01-25,5.76,5.76,5.675,5.71,100719.0
2023-01-27,5.71,5.74,5.7,5.73,25915.0
2023-01-30,5.73,5.73,5.645,5.665,93167.0
2023-01-31,5.685,5.69,5.615,5.635,146479.0
2023-02-01,5.655,5.665,5.615,5.635,83137.0
2023-02-02,5.69,5.7,5.645,5.645,76731.0
2023-02-03,5.71,5.72,5.675,5.72,42148.0
2023-02-06,5.795,5.795,5.71,5.71,54005.0
2023-02-07,5.7,5.7,5.655,5.685,44567.0
2023-02-08,5.655,5.71,5.625,5.71,49751.0
2023-02-09,5.7,5.71,5.675,5.7,47254.0
2023-02-10,5.71,5.72,5.69,5.7,54570.0
2023-02-13,5.69,5.69,5.635,5.645,106169.0
2023-02-14,5.685,5.71,5.675,5.69,45530.0
2023-02-15,5.675,5.675,5.6,5.635,109405.0
2023-02-16,5.7,5.73,5.665,5.72,45992.0
2023-02-17,5.7,5.72,5.685,5.71,34498.0
2023-02-20,5.655,5.685,5.625,5.625,127918.0
2023-02-21,5.645,5.645,5.6,5.615,52020.0
2023-02-22,5.58,5.59,5.54,5.58,69377.0
2023-02-23,5.57,5.61,5.53,5.61,53212.0
2023-02-24,5.58,5.58,5.53,5.53,81985.0
2023-02-27,5.525,5.58,5.515,5.525,43020.0
2023-02-28,5.55,5.6,5.54,5.6,79713.0
2023-03-01,5.58,5.695,5.58,5.655,17762.0
2023-03-02,5.675,5.68,5.625,5.625,39757.0
2023-03-03,5.685,5.69,5.625,5.655,104724.0
2023-03-06,5.675,5.69,5.655,5.685,65134.0
2023-03-07,5.69,5.74,5.665,5.74,70378.0
2023-03-08,5.73,5.73,5.685,5.69,28934.0
2023-03-09,5.75,5.76,5.69,5.72,46101.0
2023-03-10,5.625,5.635,5.58,5.58,101178.0
2023-03-13,5.61,5.61,5.54,5.61,51682.0
2023-03-14,5.56,5.56,5.505,5.505,73597.0
2023-03-15,5.505,5.54,5.505,5.515,51891.0
2023-03-16,5.465,5.465,5.42,5.44,74125.0
2023-03-17,5.505,5.515,5.455,5.455,27971.0
2023-03-20,5.43,5.445,5.38,5.4,49675.0
2023-03-21,5.41,5.455,5.39,5.42,72443.0
2023-03-22,5.505,5.53,5.495,5.495,194934.0
2023-03-23,5.54,5.55,5.505,5.515,59518.0
2023-03-24,5.57,5.625,5.57,5.615,20894.0
2023-03-27,5.615,5.645,5.57,5.59,63222.0
2023-03-28,5.56,5.59,5.55,5.57,102989.0
2023-03-29,5.615,5.625,5.56,5.57,42662.0
2023-03-30,5.625,5.675,5.6,5.625,57885.0
2023-03-31,5.685,5.685,5.625,5.655,55231.0
2023-04-03,5.71,5.71,5.625,5.655,113265.0
2023-04-04,5.59,5.6,5.54,5.58,100607.0
2023-04-05,5.58,5.635,5.58,5.635,99126.0
2023-04-06,5.6,5.615,5.57,5.61,39557.0
2023-04-11,5.655,5.7,5.645,5.675,59121.0
2023-04-12,5.74,5.74,5.665,5.69,67649.0
2023-04-13,5.625,5.665,5.625,5.665,42599.0
2023-04-14,5.655,5.665,5.615,5.655,91702.0
2023-04-17,5.675,5.71,5.655,5.665,103362.0
2023-04-18,5.665,5.69,5.655,5.665,64278.0
2023-04-19,5.635,5.655,5.6,5.635,155764.0
2023-04-20,5.615,5.615,5.56,5.59,59979.0
2023-04-21,5.58,5.59,5.54,5.58,35814.0
2023-04-24,5.58,5.58,5.505,5.54,61107.0
2023-04-26,5.505,5.59,5.475,5.55,70813.0
2023-04-27,5.57,5.58,5.53,5.56,21759.0
2023-04-28,5.61,5.645,5.59,5.635,56644.0
2023-05-01,5.645,5.685,5.625,5.635,11257.0
2023-05-02,5.655,5.655,5.54,5.54,29346.0
2023-05-03,5.55,5.56,5.525,5.56,76122.0
2023-05-04,5.59,5.59,5.55,5.55,37818.0
2023-05-05,5.58,5.6,5.515,5.54,76701.0
2023-05-08,5.56,5.59,5.525,5.56,162839.0
2023-05-09,5.515,5.55,5.505,5.505,51875.0
2023-05-10,5.485,5.505,5.445,5.445,23513.0
2023-05-11,5.485,5.505,5.445,5.485,61672.0
2023-05-12,5.525,5.54,5.495,5.515,29979.0
2023-05-15,5.56,5.56,5.515,5.53,64478.0
2023-05-16,5.57,5.61,5.57,5.58,15908.0
2023-05-17,5.56,5.6,5.54,5.6,54479.0
2023-05-18,5.615,5.625,5.58,5.61,50093.0
2023-05-19,5.615,5.635,5.59,5.6,63858.0
2023-05-22,5.56,5.635,5.56,5.635,31382.0
2023-05-23,5.635,5.635,5.58,5.625,41839.0
2023-05-24,5.58,5.59,5.55,5.58,26699.0
2023-05-25,5.61,5.645,5.59,5.6,36948.0
2023-05-26,5.645,5.675,5.645,5.655,17092.0
2023-05-29,5.76,5.795,5.69,5.71,27891.0
2023-05-30,5.72,5.72,5.685,5.69,44636.0
2023-05-31,5.69,5.69,5.645,5.69,13771.0
2023-06-01,5.645,5.665,5.61,5.645,86873.0
2023-06-02,5.635,5.69,5.635,5.665,38867.0
2023-06-05,5.71,5.74,5.69,5.72,27561.0
2023-06-06,5.72,5.75,5.685,5.7,45025.0
2023-06-07,5.72,5.72,5.675,5.69,26253.0
2023-06-08,5.69,5.7,5.665,5.69,25002.0
2023-06-09,5.7,5.7,5.635,5.675,30141.0
2023-06-13,5.7,5.74,5.7,5.72,50143.0
2023-06-14,5.75,5.775,5.73,5.76,60094.0
2023-06-15,5.77,5.805,5.77,5.795,80236.0
2023-06-16,5.795,5.795,5.74,5.76,55884.0
2023-06-19,5.77,5.8,5.72,5.73,67451.0
2023-06-20,5.74,5.77,5.695,5.73,44410.0
2023-06-21,5.73,5.73,5.675,5.685,77134.0
2023-06-22,5.71,5.73,5.675,5.71,14828.0
2023-06-23,5.71,5.72,5.685,5.71,55309.0
2023-06-26,5.7,5.73,5.685,5.69,87246.0
2023-06-27,5.69,5.73,5.675,5.73,59929.0
2023-06-28,5.775,5.825,5.775,5.825,81821.0
2023-06-29,5.86,5.87,5.785,5.805,50299.0
2023-06-30,5.805,5.815,5.775,5.805,17191.0
2023-07-03,5.825,5.865,5.78,5.845,25407.0
2023-07-04,5.835,5.91,5.835,5.885,47706.0
2023-07-05,5.875,5.875,5.8,5.8,33557.0
2023-07-06,5.81,5.825,5.73,5.73,20974.0
2023-07-07,5.725,5.725,5.685,5.685,23922.0
2023-07-10,5.675,5.72,5.675,5.685,28402.0
2023-07-11,5.705,5.74,5.695,5.74,81753.0
2023-07-12,5.73,5.75,5.685,5.705,118952.0
2023-07-13,5.74,5.78,5.725,5.75,59978.0
2023-07-14,5.75,5.75,5.715,5.715,85775.0
2023-07-17,5.75,5.79,5.73,5.78,78700.0
2023-07-18,5.815,5.815,5.74,5.77,65277.0
2023-07-19,5.78,5.81,5.75,5.79,68466.0
2023-07-20,5.79,5.8,5.725,5.76,54902.0
2023-07-21,5.705,5.75,5.705,5.725,27098.0
2023-07-24,5.76,5.76,5.705,5.725,142603.0
2023-07-25,5.76,5.815,5.725,5.78,197636.0
2023-07-26,5.79,5.8,5.73,5.77,87213.0
2023-07-27,5.825,5.825,5.77,5.79,80920.0
2023-07-28,5.815,5.95,5.79,5.94,166056.0
2023-07-31,5.97,6.005,5.95,5.95,29618.0
2023-08-01,5.97,6.0,5.93,5.98,50177.0
2023-08-02,5.98,5.98,5.91,5.95,72021.0
2023-08-03,5.91,5.94,5.895,5.92,32781.0
2023-08-04,5.91,5.92,5.865,5.905,104712.0
2023-08-07,5.895,5.895,5.855,5.865,25338.0
2023-08-08,5.875,5.875,5.815,5.845,77011.0
2023-08-09,5.815,5.835,5.79,5.825,123360.0
2023-08-10,5.81,5.845,5.79,5.815,51595.0
2023-08-11,5.825,5.855,5.825,5.835,33175.0
2023-08-14,5.8,5.81,5.725,5.76,33619.0
2023-08-15,5.75,5.75,5.695,5.725,38086.0
2023-08-16,5.725,5.75,5.695,5.74,90682.0
2023-08-17,5.73,5.795,5.695,5.78,50967.0
2023-08-18,5.74,5.74,5.695,5.725,164839.0
2023-08-21,5.705,5.715,5.655,5.695,59118.0
2023-08-22,5.695,5.715,5.655,5.655,77104.0
2023-08-23,5.655,5.725,5.645,5.725,77230.0
2023-08-24,5.725,5.78,5.725,5.78,27318.0
2023-08-25,5.74,5.75,5.725,5.75,85927.0
2023-08-28,5.76,5.79,5.715,5.75,56424.0
2023-08-29,5.78,5.79,5.75,5.79,106945.0
2023-08-30,5.79,5.835,5.78,5.78,63289.0
2023-08-31,5.78,5.81,5.78,5.79,89770.0
2023-09-01,5.75,5.8,5.74,5.79,64429.0
2023-09-04,5.835,5.855,5.79,5.845,57175.0
2023-09-05,5.855,5.885,5.825,5.885,53450.0
2023-09-06,5.885,5.885,5.8,5.835,37157.0
2023-09-07,5.825,5.835,5.78,5.79,69994.0
2023-09-08,5.77,5.77,5.715,5.715,46615.0
2023-09-11,5.74,5.76,5.685,5.75,115254.0
2023-09-12,5.81,5.825,5.77,5.79,29732.0
2023-09-13,5.79,5.825,5.78,5.78,111593.0
2023-09-14,5.81,5.815,5.75,5.76,111464.0
2023-09-15,5.825,5.825,5.78,5.815,53293.0
2023-09-18,5.8,5.8,5.74,5.74,39756.0
2023-09-19,5.76,5.76,5.715,5.74,29788.0
2023-09-20,5.705,5.715,5.665,5.665,40684.0
2023-09-21,5.695,5.705,5.635,5.645,61080.0
2023-09-22,5.63,5.645,5.59,5.63,31226.0
2023-09-25,5.635,5.665,5.63,5.645,14499.0
2023-09-26,5.635,5.635,5.56,5.57,87925.0
2023-09-27,5.56,5.59,5.525,5.59,52360.0
2023-09-28,5.57,5.6,5.54,5.57,32356.0
2023-09-29,5.56,5.58,5.505,5.58,39891.0
2023-10-02,5.58,5.62,5.55,5.62,74762.0
2023-10-03,5.61,5.61,5.56,5.6,41753.0
2023-10-04,5.58,5.58,5.525,5.56,55029.0
2023-10-05,5.57,5.57,5.535,5.56,27119.0
2023-10-06,5.535,5.55,5.495,5.55,34577.0
2023-10-09,5.56,5.59,5.55,5.59,13943.0
2023-10-10,5.505,5.56,5.505,5.525,58985.0
2023-10-11,5.56,5.63,5.56,5.63,45723.0
2023-10-12,5.645,5.685,5.61,5.685,36790.0
2023-10-13,5.665,5.705,5.655,5.705,71346.0
2023-10-16,5.665,5.675,5.61,5.645,30539.0
2023-10-17,5.675,5.675,5.61,5.61,32091.0
2023-10-18,5.62,5.63,5.59,5.59,65598.0
2023-10-19,5.55,5.58,5.535,5.56,16744.0
2023-10-20,5.54,5.54,5.475,5.495,40436.0
2023-10-23,5.475,5.495,5.445,5.455,37391.0
2023-10-24,5.455,5.475,5.41,5.445,22915.0
2023-10-25,5.475,5.495,5.43,5.43,33234.0
2023-10-26,5.465,5.485,5.39,5.41,34553.0
2023-10-27,5.41,5.41,5.36,5.39,42916.0
2023-10-30,5.41,5.42,5.38,5.42,48413.0
2023-10-31,5.4,5.4,5.335,5.36,49608.0
2023-11-01,5.35,5.36,5.325,5.35,40526.0
2023-11-02,5.36,5.38,5.325,5.38,32620.0
2023-11-03,5.445,5.485,5.41,5.485,31459.0
2023-11-06,5.525,5.54,5.485,5.54,49252.0
2023-11-07,5.55,5.55,5.505,5.54,50939.0
2023-11-08,5.57,5.57,5.525,5.54,36743.0
2023-11-09,5.55,5.58,5.525,5.55,88984.0
2023-11-10,5.56,5.58,5.535,5.56,24640.0
2023-11-13,5.58,5.61,5.57,5.59,69775.0
2023-11-14,5.6,5.6,5.56,5.59,48643.0
2023-11-15,5.61,5.62,5.58,5.62,44866.0
2023-11-16,5.63,5.665,5.61,5.61,96726.0
2023-11-17,5.62,5.63,5.59,5.61,40926.0
2023-11-20,5.57,5.59,5.56,5.56,15346.0
2023-11-21,5.6,5.635,5.6,5.63,21735.0
2023-11-22,5.58,5.58,5.54,5.57,59362.0
2023-11-23,5.56,5.58,5.54,5.58,69802.0
2023-11-24,5.6,5.6,5.55,5.55,97892.0
2023-11-27,5.56,5.56,5.505,5.505,49250.0
2023-11-28,5.515,5.515,5.475,5.475,69220.0
2023-11-29,5.475,5.515,5.475,5.505,61440.0
2023-11-30,5.525,5.525,5.475,5.495,25931.0
2023-12-01,5.515,5.54,5.485,5.485,49200.0
2023-12-04,5.465,5.495,5.445,5.455,63317.0
2023-12-05,5.485,5.525,5.485,5.515,13215.0
2023-12-06,5.535,5.535,5.465,5.465,71716.0
2023-12-07,5.485,5.505,5.475,5.495,49574.0
2023-12-08,5.485,5.485,5.445,5.455,23043.0
2023-12-11,5.495,5.515,5.445,5.445,57904.0
2023-12-12,5.515,5.515,5.455,5.475,387017.0
2023-12-13,5.485,5.525,5.455,5.455,155075.0
2023-12-14,5.485,5.485,5.43,5.455,67657.0
2023-12-15,5.55,5.61,5.55,5.59,65226.0
2023-12-18,5.59,5.6,5.56,5.59,68719.0
2023-12-19,5.56,5.57,5.525,5.54,41494.0
2023-12-20,5.54,5.57,5.535,5.55,63106.0
2023-12-21,5.495,5.505,5.445,5.505,27108.0
2023-12-22,5.485,5.535,5.485,5.525,33364.0
2023-12-27,5.495,5.515,5.455,5.495,22453.0
2023-12-28,5.525,5.525,5.515,5.525,11124.0
2023-12-29,5.58,5.59,5.57,5.58,1302.0
2024-01-02,5.57,5.6,5.55,5.56,28816.0
2024-01-03,5.535,5.535,5.485,5.495,12570.0
2024-01-04,5.495,5.515,5.465,5.485,26875.0
2024-01-05,5.525,5.525,5.485,5.525,14372.0
2024-01-08,5.535,5.535,5.475,5.495,37807.0
2024-01-09,5.495,5.535,5.485,5.515,42954.0
2024-01-10,5.475,5.475,5.44,5.465,41820.0
2024-01-11,5.465,5.475,5.43,5.475,69973.0
2024-01-12,5.455,5.505,5.445,5.495,45579.0
2024-01-15,5.485,5.525,5.475,5.515,52185.0
2024-01-16,5.54,5.55,5.485,5.485,55668.0
2024-01-17,5.485,5.485,5.43,5.44,51390.0
2024-01-18,5.41,5.42,5.38,5.4,34436.0
2024-01-19,5.41,5.455,5.4,5.44,96461.0
2024-01-22,5.465,5.495,5.4,5.44,94145.0
2024-01-23,5.43,5.44,5.38,5.41,70596.0
2024-01-24,5.465,5.465,5.41,5.445,37603.0
2024-01-25,5.505,5.54,5.495,5.495,34819.0
2024-01-29,5.535,5.535,5.485,5.535,36807.0
2024-01-30,5.505,5.505,5.455,5.485,41323.0
2024-01-31,5.455,5.465,5.42,5.43,163932.0
2024-02-01,5.475,5.515,5.445,5.495,63239.0
2024-02-02,5.525,5.55,5.515,5.54,55211.0
2024-02-05,5.55,5.58,5.535,5.56,46851.0
2024-02-06,5.56,5.655,5.56,5.645,117113.0
2024-02-07,5.685,5.705,5.655,5.655,111401.0
2024-02-08,5.675,5.715,5.675,5.695,21067.0
2024-02-09,5.695,5.705,5.655,5.705,52974.0
2024-02-12,5.685,5.705,5.645,5.665,152091.0
2024-02-13,5.665,5.73,5.665,5.695,73273.0
2024-02-14,5.705,5.705,5.655,5.665,49294.0
2024-02-15,5.705,5.73,5.675,5.725,80948.0
2024-02-16,5.665,5.725,5.665,5.695,53370.0
2024-02-19,5.695,5.725,5.655,5.675,122167.0
2024-02-20,5.675,5.675,5.62,5.62,37948.0
2024-02-21,5.645,5.705,5.635,5.695,128446.0
2024-02-22,5.695,5.725,5.665,5.705,26230.0
2024-02-23,5.725,5.77,5.715,5.74,47914.0
2024-02-26,5.705,5.75,5.705,5.725,74701.0
2024-02-27,5.77,5.77,5.675,5.715,64719.0
2024-02-28,5.74,5.78,5.73,5.75,118093.0
2024-02-29,5.725,5.73,5.675,5.725,61396.0
2024-03-01,5.73,5.73,5.715,5.73,41195.0
2024-03-04,5.78,5.79,5.73,5.79,87157.0
2024-03-05,5.77,5.79,5.73,5.76,104318.0
2024-03-06,5.725,5.75,5.685,5.75,56288.0
2024-03-07,5.75,5.75,5.705,5.73,63757.0
2024-03-08,5.74,5.75,5.705,5.705,31768.0
2024-03-11,5.715,5.75,5.695,5.73,26807.0
2024-03-12,5.74,5.8,5.73,5.78,39354.0
2024-03-13,5.815,5.845,5.81,5.825,22566.0
2024-03-14,5.825,5.835,5.79,5.8,75449.0
2024-03-15,5.825,5.835,5.79,5.79,28341.0
2024-03-18,5.79,5.81,5.77,5.77,23593.0
2024-03-19,5.77,5.8,5.76,5.79,26139.0
2024-03-20,5.79,5.81,5.77,5.8,48334.0
2024-03-21,5.835,5.865,5.8,5.825,59189.0
2024-03-22,5.835,5.875,5.81,5.855,88107.0
2024-03-25,5.855,5.865,5.81,5.865,14926.0
2024-03-26,5.845,5.855,5.8,5.81,26031.0
2024-03-27,5.855,5.875,5.835,5.845,75085.0
2024-03-28,5.845,5.905,5.835,5.905,47815.0
2024-04-02,5.91,5.98,5.91,5.95,66444.0
2024-04-03,5.93,5.96,5.91,5.93,69679.0
2024-04-04,5.93,5.93,5.895,5.92,67630.0
2024-04-05,5.885,5.91,5.855,5.865,48833.0
2024-04-08,5.905,5.93,5.875,5.885,35192.0
2024-04-09,5.885,5.94,5.885,5.92,66913.0
2024-04-10,5.96,5.98,5.92,5.95,55551.0
2024-04-11,5.95,5.99,5.95,5.99,43331.0
2024-04-12,5.97,5.97,5.905,5.91,42323.0
2024-04-15,5.905,5.905,5.835,5.835,41408.0
2024-04-16,5.825,5.825,5.75,5.8,59373.0
2024-04-17,5.75,5.78,5.75,5.78,35943.0
2024-04-18,5.74,5.81,5.715,5.79,63158.0
2024-04-19,5.77,5.77,5.685,5.685,80294.0
2024-04-22,5.685,5.73,5.675,5.73,78994.0
2024-04-23,5.78,5.78,5.725,5.78,175763.0
2024-04-24,5.79,5.855,5.79,5.845,53699.0
2024-04-26,5.845,5.885,5.81,5.845,62882.0
2024-04-29,5.885,5.93,5.865,5.885,51172.0
2024-04-30,5.895,5.96,5.895,5.95,19649.0
2024-05-01,5.92,5.92,5.885,5.91,38645.0
2024-05-02,5.895,5.93,5.855,5.93,78000.0
2024-05-03,5.95,5.97,5.92,5.94,40118.0
2024-05-06,5.98,5.98,5.92,5.95,10337.0
2024-05-07,5.95,5.98,5.93,5.95,96986.0
2024-05-08,5.96,5.96,5.91,5.91,67183.0
2024-05-09,5.94,5.95,5.92,5.92,98534.0
2024-05-10,5.94,5.95,5.895,5.935,101951.0
2024-05-13,5.93,5.94,5.895,5.94,136880.0
2024-05-14,5.94,5.98,5.94,5.94,89808.0
2024-05-15,5.96,5.98,5.94,5.96,36220.0
2024-05-16,5.98,5.98,5.92,5.95,78495.0
2024-05-17,5.95,6.005,5.95,5.99,61714.0
2024-05-20,5.99,6.005,5.98,5.98,83669.0
2024-05-21,6.005,6.005,5.97,6.0,63046.0
2024-05-22,5.97,6.005,5.94,6.0,45781.0
2024-05-23,6.0,6.0,5.94,5.95,23592.0
2024-05-24,5.97,5.97,5.91,5.91,39490.0
2024-05-27,5.93,5.93,5.875,5.92,114429.0
2024-05-28,5.91,5.95,5.905,5.93,67040.0
2024-05-29,5.905,5.905,5.825,5.825,29281.0
2024-05-30,5.825,5.835,5.78,5.8,31949.0
2024-05-31,5.81,5.81,5.75,5.75,41947.0
2024-06-03,5.75,5.835,5.725,5.79,76278.0
2024-06-04,5.75,5.79,5.695,5.725,74063.0
2024-06-05,5.695,5.715,5.685,5.715,31803.0
2024-06-06,5.78,5.815,5.77,5.78,42349.0
2024-06-07,5.79,5.815,5.74,5.75,54076.0
2024-06-11,5.77,5.8,5.76,5.78,63780.0
2024-06-12,5.78,5.78,5.725,5.76,139595.0
2024-06-13,5.75,5.77,5.715,5.735,162614.0
2024-06-14,5.725,5.725,5.695,5.715,62344.0
2024-06-17,5.675,5.74,5.655,5.74,16712.0
2024-06-18,5.73,5.73,5.695,5.695,24982.0
2024-06-19,5.76,5.79,5.74,5.79,54359.0
2024-06-20,5.79,5.79,5.725,5.75,81244.0
2024-06-21,5.705,5.715,5.61,5.655,75194.0
2024-06-24,5.715,5.76,5.675,5.705,86984.0
2024-06-25,5.73,5.76,5.725,5.74,48160.0
2024-06-26,5.675,5.725,5.675,5.675,78668.0
2024-06-27,5.645,5.715,5.645,5.695,68148.0
2024-06-28,5.675,5.75,5.675,5.725,68658.0
2024-07-01,5.745,5.8,5.725,5.77,94605.0
2024-07-02,5.685,5.725,5.665,5.715,42914.0
2024-07-03,5.725,5.725,5.645,5.675,44911.0
2024-07-04,5.735,5.735,5.675,5.695,58970.0
2024-07-05,5.625,5.725,5.625,5.725,170174.0
2024-07-08,5.735,5.745,5.715,5.725,70602.0
2024-07-09,5.725,5.725,5.68,5.725,42114.0
2024-07-10,5.75,5.75,5.685,5.685,35569.0
2024-07-11,5.725,5.78,5.725,5.78,55151.0
2024-07-12,5.81,5.81,5.77,5.79,64147.0
2024-07-15,5.79,5.83,5.79,5.8,18669.0
2024-07-16,5.8,5.8,5.75,5.78,29672.0
2024-07-17,5.79,5.79,5.705,5.77,44015.0
2024-07-18,5.75,5.81,5.735,5.77,36415.0
2024-07-19,5.83,5.83,5.725,5.745,71338.0
2024-07-22,5.715,5.735,5.685,5.735,72553.0
2024-07-23,5.745,5.81,5.735,5.78,85233.0
2024-07-24,5.76,5.77,5.695,5.715,54172.0
2024-07-25,5.705,5.745,5.675,5.675,57395.0
2024-07-26,5.675,5.695,5.655,5.675,55979.0
2024-07-29,5.76,5.79,5.745,5.77,30664.0
2024-07-30,5.77,5.77,5.625,5.645,184415.0
2024-07-31,5.685,5.735,5.615,5.735,165294.0
2024-08-01,5.75,5.75,5.715,5.735,97684.0
2024-08-02,5.705,5.705,5.565,5.565,133389.0
2024-08-05,5.545,5.605,5.42,5.42,117305.0
2024-08-06,5.34,5.705,5.34,5.705,81868.0
2024-08-07,5.605,5.605,5.505,5.535,135487.0
2024-08-08,5.575,5.615,5.555,5.595,80437.0
2024-08-09,5.705,5.725,5.665,5.715,50299.0
2024-08-12,5.655,5.685,5.615,5.685,94586.0
2024-08-13,5.725,5.745,5.705,5.725,18935.0
2024-08-14,5.725,5.735,5.685,5.705,88878.0
2024-08-15,5.685,5.695,5.665,5.685,50908.0
2024-08-16,5.725,5.77,5.725,5.76,114903.0
2024-08-19,5.705,5.715,5.685,5.695,62272.0
2024-08-20,5.715,5.715,5.665,5.685,46392.0
2024-08-21,5.625,5.625,5.565,5.565,125823.0
2024-08-22,5.595,5.605,5.565,5.585,52442.0
2024-08-23,5.535,5.565,5.515,5.565,69796.0
2024-08-26,5.515,5.635,5.515,5.575,118654.0
2024-08-27,5.525,5.545,5.515,5.545,47196.0
2024-08-28,5.535,5.535,5.45,5.465,105217.0
2024-08-29,5.41,5.465,5.41,5.44,89726.0
2024-08-30,5.465,5.555,5.465,5.535,48082.0
2024-09-02,5.535,5.585,5.535,5.575,57961.0
2024-09-03,5.565,5.585,5.545,5.565,100872.0
2024-09-04,5.43,5.515,5.43,5.455,109744.0
2024-09-05,5.555,5.585,5.48,5.48,66058.0
2024-09-06,5.485,5.485,5.45,5.475,38002.0
2024-09-09,5.44,5.48,5.41,5.425,93621.0
2024-09-10,5.475,5.505,5.44,5.455,98017.0
2024-09-11,5.44,5.44,5.39,5.4,59889.0
2024-09-12,5.455,5.525,5.41,5.495,371513.0
2024-09-13,5.48,5.495,5.455,5.465,55171.0
2024-09-16,5.495,5.505,5.45,5.465,104280.0
2024-09-17,5.495,5.495,5.455,5.455,219890.0
2024-09-18,5.495,5.515,5.39,5.455,516487.0
2024-09-19,5.475,5.495,5.42,5.485,553450.0
2024-09-20,5.485,5.585,5.485,5.555,227312.0
2024-09-23,5.535,5.575,5.525,5.575,152536.0
2024-09-24,5.635,5.645,5.545,5.625,59228.0
2024-09-25,5.675,5.725,5.655,5.655,87720.0
2024-09-26,5.655,5.76,5.655,5.76,44687.0
2024-09-27,5.87,5.99,5.87,5.95,127884.0
2024-09-30,5.9,6.0,5.89,5.97,205252.0
2024-10-01,5.86,5.87,5.83,5.83,71291.0
2024-10-02,5.89,6.04,5.89,5.99,75257.0
2024-10-03,5.98,6.055,5.97,6.04,71641.0
2024-10-04,5.99,6.075,5.99,6.055,21629.0
2024-10-07,6.075,6.19,6.075,6.185,61765.0
2024-10-08,6.205,6.225,6.0,6.045,71882.0
2024-10-09,5.99,6.025,5.92,5.99,63992.0
2024-10-10,6.01,6.055,5.99,6.055,48483.0
2024-10-11,6.02,6.03,5.98,5.99,50008.0
2024-10-14,6.055,6.065,5.93,5.97,216659.0
2024-10-15,5.99,6.04,5.99,6.01,68162.0
2024-10-16,5.9,5.98,5.89,5.96,107554.0
2024-10-17,5.97,5.97,5.87,5.88,81976.0
2024-10-18,5.91,5.91,5.83,5.88,102513.0
2024-10-21,5.89,5.95,5.89,5.94,108043.0
2024-10-22,5.94,5.98,5.92,5.93,90535.0
2024-10-23,5.95,6.04,5.95,6.04,140921.0
2024-10-24,5.96,6.0,5.95,5.97,104171.0
2024-10-25,5.96,6.0,5.95,5.99,105499.0
2024-10-28,6.03,6.07,6.03,6.03,57279.0
2024-10-29,6.01,6.055,5.98,6.055,60918.0
2024-10-30,6.04,6.095,6.01,6.03,94327.0
2024-10-31,6.03,6.03,5.96,5.96,39981.0
2024-11-01,5.94,5.96,5.9,5.96,38454.0
2024-11-04,5.93,5.96,5.91,5.92,52734.0
2024-11-05,5.98,5.99,5.91,5.99,28566.0
2024-11-06,5.97,6.02,5.635,5.635,108422.0
2024-11-07,5.9,6.03,5.9,5.99,79405.0
2024-11-08,6.095,6.105,6.0,6.01,65464.0
2024-11-11,6.02,6.02,5.92,6.0,57458.0
2024-11-12,6.01,6.03,5.98,5.98,179253.0
2024-11-13,5.91,5.95,5.91,5.93,107970.0
2024-11-14,5.89,5.95,5.89,5.95,157610.0
2024-11-15,5.93,5.99,5.91,5.97,79100.0
2024-11-18,5.89,5.98,5.89,5.95,63528.0
2024-11-19,5.95,5.98,5.93,5.96,21685.0
2024-11-20,5.97,5.97,5.9,5.93,174269.0
2024-11-21,5.94,5.94,5.91,5.92,104824.0
2024-11-22,5.96,5.96,5.92,5.94,55119.0
2024-11-25,5.9,5.96,5.9,5.94,181435.0
2024-11-26,5.95,5.98,5.94,5.94,79936.0
2024-11-27,5.92,5.94,5.92,5.92,69445.0
2024-11-28,5.98,5.98,5.89,5.92,59906.0
2024-11-29,5.89,5.89,5.84,5.89,48193.0
2024-12-02,5.9,5.91,5.82,5.87,76215.0
2024-12-03,5.87,5.96,5.87,5.94,140652.0
2024-12-04,6.0,6.045,5.98,6.03,56998.0
2024-12-05,6.02,6.045,6.0,6.03,31917.0
2024-12-06,6.03,6.225,6.03,6.125,161004.0
2024-12-09,6.125,6.135,6.075,6.105,62277.0
2024-12-10,6.145,6.34,6.145,6.295,271527.0
2024-12-11,6.195,6.315,6.195,6.315,143975.0
2024-12-12,6.255,6.325,6.215,6.325,49290.0
2024-12-13,6.38,6.38,6.235,6.255,117833.0
2024-12-16,6.245,6.245,6.195,6.195,121714.0
2024-12-17,6.195,6.235,6.195,6.215,73583.0
2024-12-18,6.155,6.205,6.155,6.195,45925.0
2024-12-19,6.095,6.235,6.095,6.205,169918.0
2024-12-20,6.195,6.195,6.165,6.165,39403.0
2024-12-23,6.205,6.245,6.195,6.245,23605.0
2024-12-24,6.215,6.245,6.205,6.245,49198.0
2024-12-27,6.255,6.255,6.225,6.245,4007.0
2024-12-30,6.185,6.215,6.125,6.195,58803.0
2024-12-31,6.115,6.125,6.085,6.125,4173.0
2025-01-02,6.075,6.115,6.045,6.105,4778.0
2025-01-03,6.095,6.205,6.095,6.195,1617.0
2025-01-06,6.215,6.215,6.115,6.145,15530.0
2025-01-07,6.185,6.185,6.105,6.105,18676.0
2025-01-08,6.095,6.165,6.085,6.095,9390.0
2025-01-09,6.115,6.165,6.085,6.095,70143.0
2025-01-10,6.075,6.105,6.055,6.065,48451.0
2025-01-13,6.03,6.03,6.0,6.01,7811.0
2025-01-14,6.0,6.0,5.9,5.93,31991.0
2025-01-15,5.93,5.95,5.91,5.91,33815.0
2025-01-16,5.9,6.03,5.9,6.03,38939.0
2025-01-17,5.97,6.01,5.93,6.01,23640.0
2025-01-20,6.03,6.075,6.03,6.065,36970.0
2025-01-21,6.075,6.095,6.055,6.095,38879.0
2025-01-22,6.02,6.02,5.98,5.99,69277.0
2025-01-23,6.095,6.095,6.0,6.02,116772.0
2025-01-24,6.02,6.045,6.01,6.03,12102.0
2025-01-28,5.98,5.99,5.93,5.94,39504.0
2025-01-29,6.0,6.02,5.99,6.0,28960.0
2025-01-30,6.0,6.195,6.0,6.065,112613.0
2025-01-31,6.095,6.115,6.04,6.105,34530.0
2025-02-03,6.02,6.04,5.9,5.98,77300.0
2025-02-04,6.095,6.125,6.055,6.085,60720.0
2025-02-05,6.095,6.135,6.065,6.115,51698.0
2025-02-06,6.095,6.095,6.04,6.075,40271.0
2025-02-07,6.075,6.145,6.075,6.115,11988.0
2025-02-10,6.125,6.155,6.075,6.125,12004.0
2025-02-11,6.145,6.145,6.055,6.065,36720.0
2025-02-12,6.075,6.125,6.04,6.04,55680.0
2025-02-13,6.075,6.115,6.065,6.085,36270.0
2025-02-14,6.095,6.115,6.055,6.075,47834.0
2025-02-17,6.105,6.165,6.085,6.085,51582.0
2025-02-18,6.115,6.175,6.115,6.145,127072.0
2025-02-19,6.175,6.175,6.105,6.125,243755.0
2025-02-20,6.115,6.145,6.065,6.085,47672.0
2025-02-21,6.095,6.105,6.055,6.065,99345.0
2025-02-24,6.075,6.105,6.045,6.045,41857.0
2025-02-25,6.02,6.03,5.98,6.02,32832.0
2025-02-26,6.02,6.085,5.99,6.075,29865.0
2025-02-27,6.085,6.135,6.065,6.085,58078.0
2025-02-28,6.115,6.115,6.02,6.02,72274.0
2025-03-03,6.055,6.095,6.03,6.045,76917.0
2025-03-04,6.04,6.045,6.0,6.045,112278.0
2025-03-05,6.045,6.045,5.99,6.045,77543.0
2025-03-06,6.045,6.145,6.04,6.125,77514.0
2025-03-07,6.135,6.185,6.085,6.155,23687.0
2025-03-10,6.155,6.185,6.125,6.145,5081.0
2025-03-11,6.075,6.125,6.03,6.105,59401.0
2025-03-12,6.115,6.165,6.075,6.115,74540.0
2025-03-13,6.135,6.135,6.055,6.055,39804.0
2025-03-14,6.125,6.185,6.105,6.155,10980.0
2025-03-17,6.205,6.245,6.175,6.235,49280.0
2025-03-18,6.255,6.285,6.225,6.235,45048.0
2025-03-19,6.02,6.285,6.02,6.275,75958.0
2025-03-20,6.295,6.33,6.285,6.285,58213.0
2025-03-21,6.285,6.305,6.245,6.245,39008.0
2025-03-24,6.295,6.295,6.245,6.275,19908.0
2025-03-25,6.285,6.285,6.235,6.235,21760.0
2025-03-26,6.245,6.255,6.225,6.235,27067.0
2025-03-27,6.245,6.305,6.245,6.275,39516.0
2025-03-28,6.295,6.295,6.205,6.205,13601.0
2025-03-31,6.205,6.205,6.175,6.175,23522.0
2025-04-01,6.185,6.235,6.185,6.235,25203.0
2025-04-02,6.175,6.215,6.105,6.175,49370.0
2025-04-03,6.145,6.145,6.01,6.125,41877.0
2025-04-04,6.125,6.125,6.0,6.085,38561.0
2025-04-07,6.0,6.055,5.635,5.87,91136.0
2025-04-08,5.85,5.92,5.84,5.85,126014.0
2025-04-09,5.82,5.87,5.745,5.81,47536.0
2025-04-10,5.82,6.03,5.82,5.98,115433.0
2025-04-11,5.99,6.02,5.8,5.95,29888.0
2025-04-14,5.92,5.95,5.91,5.92,17758.0
2025-04-15,5.94,5.97,5.93,5.93,27912.0
2025-04-16,5.93,5.98,5.92,5.92,11542.0
2025-04-17,5.87,5.94,5.87,5.92,68075.0
2025-04-22,5.99,5.99,5.84,5.86,48797.0
2025-04-23,6.065,6.065,6.02,6.04,16771.0
2025-04-24,6.065,6.065,6.01,6.04,25861.0
2025-04-28,6.115,6.115,6.065,6.105,59030.0
2025-04-29,6.045,6.065,6.04,6.04,23715.0
2025-04-30,6.105,6.125,6.085,6.105,43454.0
2025-05-01,6.105,6.165,6.105,6.165,127798.0
2025-05-02,6.165,6.285,6.165,6.285,37653.0
2025-05-05,6.295,6.295,6.265,6.285,49042.0
2025-05-06,6.265,6.285,6.225,6.245,40492.0
2025-05-07,6.205,6.245,6.175,6.225,67960.0
2025-05-08,6.235,6.285,6.225,6.245,51746.0
2025-05-09,6.305,6.35,6.305,6.34,27440.0
2025-05-12,6.35,6.41,6.35,6.4,31518.0
2025-05-13,6.44,6.47,6.38,6.4,60152.0
2025-05-14,6.4,6.43,6.39,6.42,48105.0
2025-05-15,6.43,6.46,6.4,6.4,37936.0
2025-05-16,6.47,6.47,6.43,6.45,8400.0
2025-05-19,6.49,6.49,6.42,6.46,21136.0
2025-05-20,6.51,6.54,6.44,6.45,85929.0
2025-05-21,6.42,6.45,6.4,6.41,67749.0
2025-05-22,6.43,6.43,6.4,6.41,22617.0
2025-05-23,6.41,6.44,6.41,6.43,34161.0
2025-05-26,6.41,6.41,6.34,6.36,22813.0
2025-05-27,6.295,6.36,6.295,6.34,46365.0
2025-05-28,6.36,6.39,6.35,6.36,19752.0
2025-05-29,6.39,6.44,6.39,6.44,54001.0
2025-05-30,6.4,6.42,6.38,6.38,19612.0
2025-06-02,6.34,6.34,6.275,6.295,21672.0
2025-06-03,6.36,6.38,6.335,6.36,33039.0
2025-06-04,6.335,6.39,6.335,6.38,58899.0
2025-06-05,6.38,6.43,6.38,6.41,18442.0
2025-06-06,6.34,6.4,6.34,6.38,30803.0
2025-06-10,6.45,6.5,6.45,6.46,56010.0
2025-06-11,6.49,6.53,6.48,6.51,15462.0
2025-06-12,6.53,6.54,6.51,6.51,39618.0
2025-06-13,6.48,6.48,6.4,6.41,31199.0
2025-06-16,6.4,6.42,6.38,6.41,28999.0
2025-06-17,6.46,6.46,6.41,6.41,34148.0
2025-06-18,6.36,6.46,6.36,6.38,23359.0
2025-06-19,6.37,6.46,6.35,6.37,28673.0
2025-06-20,6.36,6.39,6.335,6.37,15035.0
2025-06-23,6.39,6.43,6.36,6.43,22126.0
2025-06-24,6.39,6.49,6.39,6.47,29052.0
2025-06-25,6.48,6.48,6.44,6.48,23678.0
2025-06-26,6.43,6.45,6.4,6.43,20089.0
2025-06-27,6.295,6.48,6.295,6.46,138012.0
2025-06-30,6.46,6.48,6.44,6.45,77317.0
2025-07-01,6.59,6.66,6.46,6.48,98853.0
2025-07-02,6.51,6.51,6.435,6.45,38177.0
2025-07-03,6.52,6.53,6.49,6.5,149876.0
2025-07-04,6.5,6.57,6.47,6.48,184809.0
2025-07-07,6.48,6.52,6.47,6.5,92831.0
2025-07-08,6.53,6.67,6.5,6.51,108962.0
2025-07-09,6.53,6.54,6.47,6.5,51016.0
2025-07-10,6.5,6.51,6.46,6.48,25884.0
2025-07-11,6.45,6.52,6.45,6.47,26194.0
2025-07-14,6.47,6.47,6.42,6.43,44271.0
2025-07-15,6.46,6.5,6.38,6.46,91657.0
2025-07-16,6.46,6.58,6.46,6.57,55235.0
2025-07-17,6.52,6.57,6.52,6.57,45311.0
2025-07-18,6.6,6.61,6.57,6.58,40361.0
2025-07-21,6.58,6.6,6.55,6.58,32592.0
2025-07-22,6.6,6.64,6.6,6.61,29898.0
2025-07-23,6.6,6.63,6.58,6.63,29438.0
2025-07-24,6.65,6.65,6.62,6.62,72113.0
2025-07-25,6.62,6.63,6.6,6.61,33220.0
2025-07-28,6.65,6.65,6.59,6.6,86731.0
2025-07-29,6.59,6.6,6.57,6.57,52312.0
2025-07-30,6.63,6.65,6.61,6.62,28929.0
2025-07-31,6.63,6.65,6.59,6.6,58733.0
2025-08-01,6.55,6.59,6.55,6.57,12159.0
2025-08-04,6.49,6.53,6.47,6.52,25536.0
2025-08-05,6.55,6.62,6.55,6.6,88904.0
2025-08-06,6.6,6.6,6.56,6.56,5256.0
2025-08-07,6.56,6.63,6.56,6.61,63173.0
2025-08-08,6.6,6.63,6.6,6.61,8680.0
2025-08-11,6.62,6.63,6.59,6.6,13049.0
2025-08-12,6.61,6.66,6.58,6.66,47208.0
2025-08-13,6.67,6.7,6.66,6.7,9427.0
2025-08-14,6.71,6.74,6.71,6.74,24705.0
2025-08-15,6.73,6.76,6.71,6.76,20428.0
2025-08-18,6.76,6.78,6.73,6.76,45370.0
2025-08-19,6.75,6.83,6.75,6.82,46531.0
2025-08-20,6.78,6.8,6.73,6.73,77343.0
2025-08-21,6.81,6.83,6.78,6.82,34037.0
2025-08-22,6.81,6.83,6.79,6.81,44873.0
2025-08-25,6.81,6.9,6.81,6.86,18581.0
2025-08-26,6.86,6.89,6.83,6.86,22529.0
2025-08-27,6.83,6.84,6.79,6.79,53005.0
2025-08-28,6.73,6.81,6.71,6.71,45131.0
2025-08-29,6.76,6.77,6.73,6.75,31008.0
2025-09-01,6.72,6.75,6.71,6.72,9177.0
2025-09-02,6.72,6.75,6.71,6.73,64164.0
2025-09-03,6.67,6.8,6.67,6.75,181038.0
2025-09-04,6.79,6.79,6.68,6.7,38837.0
2025-09-05,6.72,6.78,6.72,6.77,6364.0
2025-09-08,6.8,6.84,6.79,6.82,23082.0
2025-09-09,6.83,6.86,6.81,6.84,22586.0
2025-09-10,6.89,6.93,6.87,6.9,62519.0
2025-09-11,6.89,6.91,6.86,6.9,65292.0
2025-09-12,6.9,6.94,6.9,6.9,16329.0
2025-09-15,6.8,6.96,6.8,6.93,25238.0
2025-09-16,6.95,7.02,6.95,7.02,43520.0
2025-09-17,7.04,7.06,7.02,7.05,92777.0
2025-09-18,7.09,7.14,7.07,7.12,29498.0
2025-09-19,7.14,7.14,7.07,7.09,94637.0
2025-09-22,7.08,7.12,7.07,7.1,47071.0
2025-09-23,7.11,7.14,7.1,7.11,82091.0
2025-09-24,7.1,7.1,7.05,7.09,14821.0
2025-09-25,7.15,7.15,7.07,7.07,33348.0
2025-09-26,7.12,7.12,7.04,7.07,28545.0
2025-09-29,7.1,7.13,7.07,7.11,83058.0
2025-09-30,7.12,7.13,7.07,7.07,44116.0
2025-10-01,7.05,7.12,7.05,7.1,149431.0
2025-10-02,7.18,7.24,7.14,7.2,226449.0
2025-10-03,7.19,7.22,7.18,7.21,52027.0
2025-10-06,7.21,7.27,7.18,7.22,9331.0
2025-10-07,7.19,7.25,7.19,7.25,25784.0
2025-10-08,7.21,7.21,7.16,7.17,47957.0
2025-10-09,7.23,7.24,7.19,7.19,53457.0
2025-10-10,7.19,7.22,7.18,7.19,23377.0
2025-10-13,7.13,7.15,7.07,7.1,64887.0
2025-10-14,7.12,7.23,7.12,7.18,30498.0
2025-10-15,7.18,7.18,7.14,7.17,38748.0
2025-10-16,7.2,7.3,7.2,7.29,10684.0
2025-10-17,7.29,7.3,7.26,7.26,17472.0
2025-10-20,7.28,7.31,7.24,7.28,213974.0
2025-10-21,7.3,7.36,7.3,7.36,44880.0
2025-10-22,7.36,7.36,7.26,7.26,45461.0
2025-10-23,7.28,7.32,7.25,7.29,49230.0
2025-10-24,7.26,7.36,7.26,7.36,21082.0
2025-10-27,7.56,7.64,7.32,7.36,55695.0
2025-10-28,7.39,7.41,7.3,7.33,50437.0
2025-10-29,7.31,7.38,7.29,7.33,24595.0
2025-10-30,7.34,7.39,7.31,7.36,70075.0
2025-10-31,7.37,7.37,7.29,7.34,29372.0
2025-11-03,7.31,7.33,7.27,7.28,17017.0
2025-11-04,7.29,7.37,7.28,7.29,22009.0
2025-11-05,7.29,7.29,7.2,7.26,39093.0
2025-11-06,7.21,7.34,7.21,7.29,71464.0
2025-11-07,7.29,7.31,7.23,7.26,8797.0
2025-11-10,7.1,7.31,7.1,7.29,19265.0
2025-11-11,7.29,7.39,7.29,7.32,48033.0
2025-11-12,7.36,7.42,7.36,7.41,45152.0
2025-11-13,7.41,7.41,7.36,7.39,27390.0
2025-11-14,7.39,7.39,7.25,7.28,55840.0
2025-11-17,7.29,7.36,7.28,7.31,49086.0
2025-11-18,7.31,7.31,7.21,7.25,23919.0
2025-11-19,7.26,7.26,7.18,7.22,41539.0
2025-11-20,7.25,7.38,7.21,7.32,83079.0
2025-11-21,7.46,7.46,7.1,7.18,38020.0
2025-11-24,7.19,7.27,7.13,7.13,64117.0
2025-11-25,7.21,7.27,7.2,7.22,48301.0
2025-11-26,7.2,7.29,7.2,7.24,31690.0