Date,Open,High,Low,Close,Volume
2016-08-02,4.170282817371665,4.170282817371665,4.170282817371665,4.170282817371665,0.0
2016-08-03,4.167178475668889,4.167178475668889,4.167178475668889,4.167178475668889,0.0
2016-08-04,4.190889905796739,4.190889905796739,4.190889905796739,4.190889905796739,15000.0
2016-08-05,4.199372849672607,4.199372849672607,4.199372849672607,4.199372849672607,2020.0
2016-08-08,4.24179090654111,4.24179090654111,4.24179090654111,4.24179090654111,14000.0
2016-08-09,4.250275280769476,4.250275280769476,4.250275280769476,4.250275280769476,10000.0
2016-08-10,4.249358424818863,4.249358424818863,4.249358424818863,4.249358424818863,0.0
2016-08-11,4.275725542749577,4.275725542749577,4.275725542749577,4.275725542749577,1200.0
2016-08-12,4.284209319413673,4.284209319413673,4.275725542749577,4.275725542749577,3700.0
2016-08-15,4.267242122089543,4.267242122089543,4.267242122089543,4.267242122089543,6936.0
2016-08-16,4.267242122089543,4.267242122089543,4.267242122089543,4.267242122089543,8278.0
2016-08-17,4.258758224645344,4.258758224645344,4.258758224645344,4.258758224645344,312.0
2016-08-18,4.24179090654111,4.24179090654111,4.24179090654111,4.24179090654111,22500.0
2016-08-19,4.224824065221041,4.224824065221041,4.224824065221041,4.224824065221041,41916.0
2016-08-22,4.267242122089543,4.267242122089543,4.267242122089543,4.267242122089543,12298.0
2016-08-23,4.284208536700012,4.29269190728548,4.284208536700012,4.29269190728548,16043.0
2016-08-24,4.309660178958046,4.309660178958046,4.309660178958046,4.309660178958046,3602.0
2016-08-25,4.262846648866093,4.262846648866093,4.262846648866093,4.262846648866093,0.0
2016-08-26,4.29269190728548,4.29269190728548,4.29269190728548,4.29269190728548,1787.0
2016-08-29,4.2757261391305255,4.284209916977943,4.2757261391305255,4.284209916977943,7917.0
2016-08-30,4.309660178958046,4.309660178958046,4.309660178958046,4.309660178958046,7000.0
2016-08-31,4.352077282258217,4.360560653160949,4.352077282258217,4.352077282258217,7835.0
2016-09-01,4.360561656486582,4.360561656486582,4.360561656486582,4.360561656486582,3924.0
2016-09-02,4.360560480382429,4.360560480382429,4.335109964153983,4.335109964153983,2120.0
2016-09-05,4.411462657230953,4.411462657230953,4.411462657230953,4.411462657230953,1000.0
2016-09-06,4.3398363255884185,4.3398363255884185,4.3398363255884185,4.3398363255884185,0.0
2016-09-07,4.37752754423832,4.37752754423832,4.37752754423832,4.37752754423832,6000.0
2016-09-08,4.327492383538833,4.327492383538833,4.327492383538833,4.327492383538833,0.0
2016-09-09,4.360561656486582,4.360561656486582,4.360561656486582,4.360561656486582,1966.0
2016-09-12,4.258758053986126,4.258758053986126,4.24179090654111,4.24179090654111,7150.0
2016-09-13,4.176764698104153,4.176764698104153,4.176764698104153,4.176764698104153,0.0
2016-09-14,4.233307485881075,4.233307485881075,4.233307485881075,4.233307485881075,7000.0
2016-09-15,4.207856625687767,4.207856625687767,4.182405702170991,4.199372849672607,11650.0
2016-09-16,4.170664244704213,4.170664244704213,4.170664244704213,4.170664244704213,0.0
2016-09-19,4.179538151595943,4.179538151595943,4.179538151595943,4.179538151595943,0.0
2016-09-20,4.224824065221041,4.224824065221041,4.224824065221041,4.224824065221041,102008.0
2016-09-21,4.237465043805849,4.237465043805849,4.237465043805849,4.237465043805849,0.0
2016-09-22,4.268142290594357,4.268142290594357,4.268142290594357,4.268142290594357,0.0
2016-09-23,4.241061426767611,4.241061426767611,4.241061426767611,4.241061426767611,0.0
2016-09-26,4.250275021814766,4.275725542749577,4.250275021814766,4.275725542749577,3050.0
2016-09-27,4.224824065221041,4.224824065221041,4.224824065221041,4.224824065221041,4000.0
2016-09-28,4.224823895108055,4.224823895108055,4.207856747116807,4.207856747116807,40298.0
2016-09-29,4.250274852847237,4.258758224645344,4.241791076520411,4.258758224645344,6352.0
2016-09-30,4.216340644561007,4.216340644561007,4.216340644561007,4.216340644561007,402.0
2016-10-03,4.250275280769476,4.250275280769476,4.250275280769476,4.250275280769476,1000.0
2016-10-04,4.258758224645344,4.258758224645344,4.258758224645344,4.258758224645344,105.0
2016-10-05,4.258758224645344,4.258758224645344,4.258758224645344,4.258758224645344,2000.0
2016-10-06,4.295908293267192,4.295908293267192,4.295908293267192,4.295908293267192,0.0
2016-10-07,4.251835318559596,4.251835318559596,4.251835318559596,4.251835318559596,0.0
2016-10-10,4.275725542749577,4.275725542749577,4.275725542749577,4.275725542749577,2830.0
2016-10-11,4.282122079116408,4.282122079116408,4.282122079116408,4.282122079116408,0.0
2016-10-12,4.29269190728548,4.29269190728548,4.29269190728548,4.29269190728548,800.0
2016-10-13,4.258758224645344,4.258758224645344,4.258758224645344,4.258758224645344,26992.0
2016-10-14,4.258758224645344,4.258758224645344,4.258758224645344,4.258758224645344,1000.0
2016-10-17,4.239704022247905,4.239704022247905,4.239704022247905,4.239704022247905,0.0
2016-10-18,4.274758147677402,4.274758147677402,4.274758147677402,4.274758147677402,0.0
2016-10-19,4.29269190728548,4.29269190728548,4.29269190728548,4.29269190728548,400.0
2016-10-20,4.292616575387302,4.292616575387302,4.292616575387302,4.292616575387302,0.0
2016-10-21,4.293872424879717,4.293872424879717,4.293872424879717,4.293872424879717,0.0
2016-10-24,4.292692981061744,4.301176758298012,4.292692981061744,4.301176758298012,22950.0
2016-10-25,4.297842606627376,4.297842606627376,4.297842606627376,4.297842606627376,0.0
2016-10-26,4.309660178958046,4.309660178958046,4.309660178958046,4.309660178958046,12500.0
2016-10-27,4.279661872821474,4.279661872821474,4.279661872821474,4.279661872821474,0.0
2016-10-28,4.289707238408292,4.289707238408292,4.289707238408292,4.289707238408292,0.0
2016-10-31,4.288891460700805,4.288891460700805,4.288891460700805,4.288891460700805,0.0
2016-11-01,4.302643346391659,4.302643346391659,4.302643346391659,4.302643346391659,0.0
2016-11-02,4.282623179274543,4.282623179274543,4.282623179274543,4.282623179274543,0.0
2016-11-03,4.281765921344642,4.281765921344642,4.281765921344642,4.281765921344642,0.0
2016-11-04,4.284209916977943,4.284209916977943,4.284209916977943,4.284209916977943,2100.0
2016-11-07,4.311705106244669,4.311705106244669,4.311705106244669,4.311705106244669,0.0
2016-11-08,4.354520801107353,4.354520801107353,4.354520801107353,4.354520801107353,0.0
2016-11-09,4.360561417547678,4.369045194466255,4.148471848928236,4.148471848928236,46748.0
2016-11-10,4.309660178958046,4.309660178958046,4.309660178958046,4.309660178958046,21000.0
2016-11-11,4.309660178958046,4.309660178958046,4.309660178958046,4.309660178958046,1000.0
2016-11-14,4.250275280769476,4.250275280769476,4.250275280769476,4.250275280769476,300.0
2016-11-15,4.29269190728548,4.29269190728548,4.29269190728548,4.29269190728548,3952.0
2016-11-16,4.3164462479882415,4.3164462479882415,4.3164462479882415,4.3164462479882415,0.0
2016-11-17,4.311483878391791,4.311483878391791,4.311483878391791,4.311483878391791,0.0
2016-11-18,4.335687349778628,4.335687349778628,4.335687349778628,4.335687349778628,0.0
2016-11-21,4.311797125588647,4.311797125588647,4.311797125588647,4.311797125588647,0.0
2016-11-22,4.320043584518335,4.320043584518335,4.320043584518335,4.320043584518335,0.0
2016-11-23,4.356862288145032,4.356862288145032,4.356862288145032,4.356862288145032,0.0
2016-11-24,4.343593861598182,4.343593861598182,4.343593861598182,4.343593861598182,5050.0
2016-11-25,4.393137934607014,4.393137934607014,4.393137934607014,4.393137934607014,0.0
2016-11-28,4.402978759786754,4.402978759786754,4.402978759786754,4.402978759786754,481.0
2016-11-29,4.3666435153040615,4.3666435153040615,4.3666435153040615,4.3666435153040615,0.0
2016-11-30,4.360561656486582,4.360561656486582,4.360561656486582,4.360561656486582,500.0
2016-12-01,4.386953567193913,4.386953567193913,4.386953567193913,4.386953567193913,0.0
2016-12-02,4.37553410964159,4.37553410964159,4.37553410964159,4.37553410964159,0.0
2016-12-05,4.386011918466685,4.386011918466685,4.386011918466685,4.386011918466685,2869.0
2016-12-06,4.441002297000137,4.441002297000137,4.441002297000137,4.441002297000137,0.0
2016-12-07,4.489079305131155,4.489079305131155,4.489079305131155,4.489079305131155,0.0
2016-12-08,4.5352129410028414,4.5352129410028414,4.5352129410028414,4.5352129410028414,0.0
2016-12-09,4.555709415501476,4.555709415501476,4.555709415501476,4.555709415501476,0.0
2016-12-12,4.548236300488528,4.548236300488528,4.548236300488528,4.548236300488528,0.0
2016-12-13,4.530250094622226,4.530250094622226,4.530250094622226,4.530250094622226,0.0
2016-12-14,4.547200248496495,4.547200248496495,4.547200248496495,4.547200248496495,5750.0
2016-12-15,4.5387163172966005,4.5387163172966005,4.487814873523758,4.487814873523758,5659.0
2016-12-16,4.529859131606364,4.529859131606364,4.529859131606364,4.529859131606364,0.0
2016-12-19,4.5176176981524,4.5176176981524,4.5176176981524,4.5176176981524,0.0
2016-12-20,4.530180484134036,4.530180484134036,4.530180484134036,4.530180484134036,0.0
2016-12-21,4.526865403830027,4.526865403830027,4.526865403830027,4.526865403830027,0.0
2016-12-22,4.538715528006997,4.538715528006997,4.504781238059661,4.504781238059661,11000.0
2016-12-23,4.532201095428209,4.532201095428209,4.532201095428209,4.532201095428209,0.0
2016-12-28,4.538529928443512,4.538529928443512,4.538529928443512,4.538529928443512,0.0
2016-12-29,4.545461416644241,4.545461416644241,4.545461416644241,4.545461416644241,0.0
2016-12-30,4.5440100856438965,4.5440100856438965,4.5440100856438965,4.5440100856438965,0.0
2017-01-03,4.568383768977882,4.568383768977882,4.568383768977882,4.568383768977882,0.0
2017-01-04,4.610097615633668,4.610097615633668,4.610097615633668,4.610097615633668,0.0
2017-01-05,4.623551988005135,4.623551988005135,4.623551988005135,4.623551988005135,89.0
2017-01-06,4.578776710221485,4.578776710221485,4.578776710221485,4.578776710221485,0.0
2017-01-09,4.556575255546361,4.556575255546361,4.556575255546361,4.556575255546361,0.0
2017-01-10,4.547820067911886,4.547820067911886,4.547820067911886,4.547820067911886,0.0
2017-01-11,4.547200248496495,4.547200248496495,4.547200248496495,4.547200248496495,200.0
2017-01-12,4.564616220500639,4.564616220500639,4.564616220500639,4.564616220500639,0.0
2017-01-13,4.581134884704963,4.581134884704963,4.581134884704963,4.581134884704963,7730.0
2017-01-16,4.589618257320007,4.589618257320007,4.581134884704963,4.581134884704963,14206.0
2017-01-17,4.546589487980253,4.546589487980253,4.546589487980253,4.546589487980253,0.0
2017-01-18,4.5650157656314825,4.5650157656314825,4.5650157656314825,4.5650157656314825,0.0
2017-01-19,4.562309061922889,4.562309061922889,4.562309061922889,4.562309061922889,0.0
2017-01-20,4.608612432957559,4.608612432957559,4.608612432957559,4.608612432957559,0.0
2017-01-23,4.598101298643425,4.6065846699009,4.598101298643425,4.6065846699009,12000.0
2017-01-24,4.63073807895034,4.63073807895034,4.63073807895034,4.63073807895034,0.0
2017-01-25,4.632037004905459,4.6490041571219,4.632037004905459,4.6490041571219,3075.0
2017-01-27,4.640518829325202,4.640518829325202,4.640518829325202,4.640518829325202,20000.0
2017-01-30,4.5925958224797006,4.5925958224797006,4.5925958224797006,4.5925958224797006,0.0
2017-01-31,4.589202072788354,4.589202072788354,4.589202072788354,4.589202072788354,0.0
2017-02-01,4.601639464534415,4.601639464534415,4.601639464534415,4.601639464534415,0.0
2017-02-02,4.593223747225908,4.593223747225908,4.593223747225908,4.593223747225908,0.0
2017-02-03,4.614483076389639,4.614483076389639,4.614483076389639,4.614483076389639,0.0
2017-02-06,4.605278758071089,4.605278758071089,4.605278758071089,4.605278758071089,0.0
2017-02-07,4.62865071787297,4.62865071787297,4.62865071787297,4.62865071787297,0.0
2017-02-08,4.622441080899089,4.622441080899089,4.622441080899089,4.622441080899089,0.0
2017-02-09,4.621686808348975,4.621686808348975,4.621686808348975,4.621686808348975,0.0
2017-02-10,4.640518829325202,4.640518829325202,4.640518829325202,4.640518829325202,4000.0
2017-02-13,4.680850478684667,4.680850478684667,4.680850478684667,4.680850478684667,0.0
2017-02-14,4.6999046810821055,4.6999046810821055,4.6999046810821055,4.6999046810821055,5000.0
2017-02-15,4.691718296957292,4.691718296957292,4.691718296957292,4.691718296957292,0.0
2017-02-16,4.680697907751648,4.680697907751648,4.680697907751648,4.680697907751648,0.0
2017-02-17,4.7039339840663095,4.7039339840663095,4.7039339840663095,4.7039339840663095,0.0
2017-02-20,4.6999046810821055,4.6999046810821055,4.6999046810821055,4.6999046810821055,275.0
2017-02-21,4.716871522402173,4.716871522402173,4.716871522402173,4.716871522402173,9896.0
2017-02-22,4.685091950622602,4.685091950622602,4.685091950622602,4.685091950622602,0.0
2017-02-23,4.708388409096001,4.708388409096001,4.691421260422071,4.691421260422071,236609.0
2017-02-24,4.628141989168184,4.628141989168184,4.628141989168184,4.628141989168184,0.0
2017-02-27,4.640518829325202,4.640518829325202,4.640518829325202,4.640518829325202,4500.0
2017-02-28,4.6513623316053785,4.6513623316053785,4.6513623316053785,4.6513623316053785,0.0
2017-03-01,4.703204981076977,4.703204981076977,4.703204981076977,4.703204981076977,0.0
2017-03-02,4.70838905531047,4.70838905531047,4.70838905531047,4.70838905531047,4000.0
2017-03-03,4.658776325381781,4.658776325381781,4.658776325381781,4.658776325381781,0.0
2017-03-06,4.631992974874422,4.631992974874422,4.631992974874422,4.631992974874422,0.0
2017-03-07,4.632036839017665,4.632036839017665,4.632036839017665,4.632036839017665,5000.0
2017-03-08,4.623551988005135,4.623551988005135,4.623551988005135,4.623551988005135,18327.0
2017-03-09,4.61506844568707,4.61506844568707,4.6065846699009,4.6065846699009,5255.0
2017-03-10,4.615069044129266,4.615069044129266,4.615069044129266,4.615069044129266,2260.0
2017-03-13,4.637557522872133,4.637557522872133,4.637557522872133,4.637557522872133,0.0
2017-03-14,4.611955166743177,4.611955166743177,4.611955166743177,4.611955166743177,0.0
2017-03-15,4.640587486245061,4.640587486245061,4.640587486245061,4.640587486245061,0.0
2017-03-16,4.665970998441968,4.665970998441968,4.665970998441968,4.665970998441968,1500.0
2017-03-17,4.657486147429437,4.657486147429437,4.632035628929424,4.657486147429437,16366.0
2017-03-20,4.640520212557661,4.640520212557661,4.632036839017665,4.632036839017665,4364.0
2017-03-21,4.588133122688888,4.588133122688888,4.588133122688888,4.588133122688888,0.0
2017-03-22,4.577792150919345,4.577792150919345,4.577792150919345,4.577792150919345,0.0
2017-03-23,4.60435379678966,4.60435379678966,4.60435379678966,4.60435379678966,0.0
2017-03-24,4.632036839017665,4.632036839017665,4.632036839017665,4.632036839017665,5434.0
2017-03-27,4.606585098071014,4.606585098071014,4.598101726025033,4.598101726025033,41029.0
2017-03-28,4.6065846699009,4.6065846699009,4.6065846699009,4.6065846699009,21847.0
2017-03-29,4.6335043806796445,4.6335043806796445,4.6335043806796445,4.6335043806796445,0.0
2017-03-30,4.632037004905459,4.6490041571219,4.632037004905459,4.6490041571219,6182.0
2017-03-31,4.623551988005135,4.623551988005135,4.623551988005135,4.623551988005135,1000.0
2017-04-03,4.625656036528303,4.625656036528303,4.625656036528303,4.625656036528303,0.0
2017-04-04,4.640520212557661,4.640520212557661,4.632036839017665,4.632036839017665,19429.0
2017-04-05,4.632035458313906,4.640518829325202,4.632035458313906,4.640518829325202,6579.0
2017-04-06,4.614051109935528,4.614051109935528,4.614051109935528,4.614051109935528,0.0
2017-04-07,4.613846569528449,4.613846569528449,4.613846569528449,4.613846569528449,0.0
2017-04-10,4.632451641241811,4.632451641241811,4.632451641241811,4.632451641241811,0.0
2017-04-11,4.640518829325202,4.640518829325202,4.640518829325202,4.640518829325202,10070.0
2017-04-12,4.630517327881627,4.630517327881627,4.630517327881627,4.630517327881627,0.0
2017-04-13,4.64052037874927,4.6490041571219,4.64052037874927,4.6490041571219,7100.0
2017-04-18,4.649002604865181,4.649002604865181,4.640518829325202,4.640518829325202,15996.0
2017-04-19,4.640518829325202,4.640518829325202,4.640518829325202,4.640518829325202,2094.0
2017-04-20,4.633597353591953,4.633597353591953,4.633597353591953,4.633597353591953,0.0
2017-04-21,4.657486147429437,4.657486147429437,4.657486147429437,4.657486147429437,10000.0
2017-04-24,4.682936886193705,4.682936886193705,4.682936886193705,4.682936886193705,4350.0
2017-04-26,4.725355637435041,4.750806158610642,4.725355637435041,4.750806158610642,30985.0
2017-04-27,4.750806158610642,4.750806158610642,4.750806158610642,4.750806158610642,7132.0
2017-04-28,4.7677739061196345,4.7677739061196345,4.759290532839008,4.759290532839008,15995.0
2017-05-01,4.739199801665371,4.739199801665371,4.739199801665371,4.739199801665371,0.0
2017-05-02,4.759290532839008,4.759290532839008,4.759290532839008,4.759290532839008,300.0
2017-05-03,4.71687242854739,4.71687242854739,4.70838905531047,4.70838905531047,9680.0
2017-05-04,4.674453699134376,4.674453699134376,4.657486147429437,4.657486147429437,5380.0
2017-05-05,4.657487220634618,4.665970998441968,4.657487220634618,4.665970998441968,5402.0
2017-05-08,4.708388271667681,4.725355419846373,4.708388271667681,4.725355419846373,41641.0
2017-05-09,4.70838905531047,4.70838905531047,4.70838905531047,4.70838905531047,477.0
2017-05-10,4.692091618959024,4.692091618959024,4.692091618959024,4.692091618959024,0.0
2017-05-11,4.6999046810821055,4.6999046810821055,4.6999046810821055,4.6999046810821055,5600.0
2017-05-12,4.682937791732398,4.682937791732398,4.674454419102003,4.674454419102003,30000.0
2017-05-15,4.682936886193705,4.682936886193705,4.682936886193705,4.682936886193705,45292.0
2017-05-16,4.699904632494669,4.699904632494669,4.691421260422071,4.691421260422071,13834.0
2017-05-17,4.691420661712354,4.691420661712354,4.682936886193705,4.682936886193705,13930.0
2017-05-18,4.657487530965711,4.657487530965711,4.6490041571219,4.6490041571219,7150.0
2017-05-19,4.623551988005135,4.623551988005135,4.623551988005135,4.623551988005135,5000.0
2017-05-22,4.725355298538088,4.725355298538088,4.716871522402173,4.716871522402173,6647.0
2017-05-23,4.725355419846373,4.733838791671359,4.725355419846373,4.725355419846373,8409.0
2017-05-24,4.78474079481911,4.78474079481911,4.78474079481911,4.78474079481911,8882.0
2017-05-25,4.801707159355013,4.810190935311129,4.801707159355013,4.801707159355013,21983.0
2017-05-26,4.78474079481911,4.78474079481911,4.78474079481911,4.78474079481911,1220.0
2017-05-29,4.784739669314982,4.793223444663538,4.7677725231465455,4.7677725231465455,11733.0
2017-05-30,4.77625689737491,4.77625689737491,4.77625689737491,4.77625689737491,6183.0
2017-05-31,4.759290532839008,4.7677739061196345,4.759290532839008,4.759290532839008,9790.0
2017-06-01,4.750806158610642,4.750806158610642,4.750806158610642,4.750806158610642,17712.0
2017-06-02,4.776256640544068,4.801707159355013,4.776256640544068,4.801707159355013,19450.0
2017-06-05,4.810190580015047,4.810190580015047,4.810190580015047,4.810190580015047,6636.0
2017-06-06,4.793224215479144,4.810191364376131,4.793224215479144,4.793224215479144,8335.0
2017-06-07,4.773363771057533,4.773363771057533,4.773363771057533,4.773363771057533,0.0
2017-06-08,4.793224215479144,4.793224215479144,4.793224215479144,4.793224215479144,4435.0
2017-06-09,4.801707159355013,4.801707159355013,4.801707159355013,4.801707159355013,4368.0
2017-06-13,4.827158374903447,4.827158374903447,4.81867459843377,4.827158374903447,9026.0
2017-06-14,4.852607683315218,4.852607683315218,4.852607683315218,4.852607683315218,6173.0
2017-06-15,4.835642103906888,4.835642103906888,4.810191581676054,4.818674954243413,7057.0
2017-06-16,4.810191581676054,4.818674954243413,4.810191581676054,4.818674954243413,4733.0
2017-06-19,4.835641795563481,4.835641795563481,4.835641795563481,4.835641795563481,13205.0
2017-06-20,4.835641795563481,4.835641795563481,4.835641795563481,4.835641795563481,400.0
2017-06-21,4.78474079481911,4.78474079481911,4.78474079481911,4.78474079481911,13873.0
2017-06-22,4.767773644659526,4.78474079481911,4.767773644659526,4.78474079481911,34924.0
2017-06-23,4.77625689737491,4.77625689737491,4.759289749079015,4.77625689737491,24555.0
2017-06-26,4.78474079481911,4.78474079481911,4.759290271844118,4.78474079481911,36858.0
2017-06-27,4.759289749079015,4.77625689737491,4.759289749079015,4.77625689737491,12219.0
2017-06-28,4.750805632442499,4.750805632442499,4.733838485361689,4.742322261166442,21750.0
2017-06-29,4.7677725231465455,4.7677725231465455,4.7677725231465455,4.7677725231465455,8799.0
2017-06-30,4.759289904319148,4.759289904319148,4.6999046810821055,4.6999046810821055,11457.0
2017-07-03,4.749339093732829,4.749339093732829,4.749339093732829,4.749339093732829,0.0
2017-07-04,4.764361183100373,4.772930374250925,4.764361183100373,4.772930374250925,1070.0
2017-07-05,4.78149770892412,4.78149770892412,4.78149770892412,4.78149770892412,614.0
2017-07-06,4.707488410021492,4.707488410021492,4.707488410021492,4.707488410021492,0.0
2017-07-07,4.711506270185719,4.711506270185719,4.711506270185719,4.711506270185719,0.0
2017-07-10,4.729493429620355,4.729493429620355,4.729493429620355,4.729493429620355,0.0
2017-07-11,4.718439665523111,4.718439665523111,4.718439665523111,4.718439665523111,0.0
2017-07-12,4.755791838960006,4.755791838960006,4.747222648821353,4.747222648821353,4879.0
2017-07-13,4.768781398441134,4.768781398441134,4.768781398441134,4.768781398441134,0.0
2017-07-14,4.798636192543835,4.798636192543835,4.798636192543835,4.798636192543835,5367.0
2017-07-17,4.807205382019429,4.807205382019429,4.7814982221940925,4.798636192543835,14819.0
2017-07-18,4.798636192543835,4.798636192543835,4.798636192543835,4.798636192543835,3704.0
2017-07-19,4.78149770892412,4.78149770892412,4.78149770892412,4.78149770892412,8960.0
2017-07-20,4.786152075949538,4.786152075949538,4.786152075949538,4.786152075949538,0.0
2017-07-21,4.776580157039245,4.776580157039245,4.776580157039245,4.776580157039245,0.0
2017-07-24,4.790067427518143,4.790067427518143,4.790067427518143,4.790067427518143,1764.0
2017-07-25,4.798636192543835,4.798636192543835,4.798636192543835,4.798636192543835,4083.0
2017-07-26,4.832912682999099,4.832912682999099,4.832912682999099,4.832912682999099,682.0
2017-07-27,4.832912258327413,4.841481448024791,4.832912258327413,4.841481448024791,5339.0
2017-07-28,4.832912682999099,4.832912682999099,4.832912682999099,4.832912682999099,7015.0
2017-07-31,4.832912682999099,4.832912682999099,4.832912682999099,4.832912682999099,8745.0
2017-08-01,4.827916938511052,4.827916938511052,4.827916938511052,4.827916938511052,0.0
2017-08-02,4.841481448024791,4.841481448024791,4.841481448024791,4.841481448024791,350.0
2017-08-03,4.867188183787001,4.867188183787001,4.8500502130504834,4.8500502130504834,13042.0
2017-08-04,4.897051596103717,4.897051596103717,4.897051596103717,4.897051596103717,0.0
2017-08-07,4.918601763608515,4.918601763608515,4.918601763608515,4.918601763608515,868.0
2017-08-08,4.935740141788313,4.935740141788313,4.918601763608515,4.918601763608515,2545.0
2017-08-09,4.892895894137882,4.892895894137882,4.884326703505748,4.884326703505748,2303.0
2017-08-10,4.892894991747274,4.90146377219758,4.892894991747274,4.892894991747274,9591.0
2017-08-11,4.832912682999099,4.832912682999099,4.832912682999099,4.832912682999099,40000.0
2017-08-14,4.832912682999099,4.832912682999099,4.832912682999099,4.832912682999099,0.0
2017-08-15,4.910033475366989,4.910033475366989,4.910033475366989,4.910033475366989,3500.0
2017-08-16,4.9014632799888,4.9014632799888,4.9014632799888,4.9014632799888,13036.0
2017-08-17,4.884325312207774,4.918601247769827,4.884325312207774,4.9014632799888,11584.0
2017-08-18,4.832912682999099,4.832912682999099,4.832912682999099,4.832912682999099,1399.0
2017-08-21,4.798635677434187,4.798635677434187,4.78149770892412,4.78149770892412,38812.0
2017-08-22,4.807206387922024,4.807206387922024,4.807206387922024,4.807206387922024,5138.0
2017-08-23,4.83291222222115,4.83291222222115,4.824343441189242,4.824343441189242,14165.0
2017-08-24,4.824343441189242,4.824343441189242,4.824343441189242,4.824343441189242,0.0
2017-08-25,4.798636192543835,4.798636192543835,4.798636192543835,4.798636192543835,12650.0
2017-08-28,4.798636192543835,4.798636192543835,4.798636192543835,4.798636192543835,444.0
2017-08-29,4.78149770892412,4.78149770892412,4.772928928969786,4.78149770892412,10906.0
2017-08-30,4.790067427518143,4.790067427518143,4.790067427518143,4.790067427518143,4000.0
2017-08-31,4.790067427518143,4.790067427518143,4.790067427518143,4.790067427518143,0.0
2017-09-01,4.832912682999099,4.832912682999099,4.832912682999099,4.832912682999099,6000.0
2017-09-04,4.8500502130504834,4.8500502130504834,4.8500502130504834,4.8500502130504834,5977.0
2017-09-05,4.8500502130504834,4.8500502130504834,4.8500502130504834,4.8500502130504834,1300.0
2017-09-06,4.81577467616355,4.81577467616355,4.81577467616355,4.81577467616355,7600.0
2017-09-07,4.81577428753411,4.841481448024791,4.81577428753411,4.841481448024791,13986.0
2017-09-08,4.841481448024791,4.841481448024791,4.841481448024791,4.841481448024791,0.0
2017-09-11,4.867188696670199,4.867188696670199,4.867188696670199,4.867188696670199,177.0
2017-09-12,4.884326703505748,4.884326703505748,4.884326703505748,4.884326703505748,4174.0
2017-09-13,4.884326703505748,4.884326703505748,4.884326703505748,4.884326703505748,0.0
2017-09-14,4.884326703505748,4.884326703505748,4.875757921475112,4.884326703505748,12761.0
2017-09-15,4.892894991747274,4.892894991747274,4.892894991747274,4.892894991747274,6475.0
2017-09-18,4.892894991747274,4.892894991747274,4.892894991747274,4.892894991747274,0.0
2017-09-19,4.892894991747274,4.892894991747274,4.892894991747274,4.892894991747274,0.0
2017-09-20,4.970016260899329,4.970016260899329,4.970016260899329,4.970016260899329,1841.0
2017-09-21,4.970017722847277,4.987155698087375,4.970017722847277,4.987155698087375,50968.0
2017-09-22,4.961447019089471,4.961447019089471,4.961447019089471,4.961447019089471,10354.0
2017-09-25,4.970016208399124,4.978584989107341,4.961447019089471,4.961447019089471,3790.0
2017-09-26,4.961447019089471,4.961447019089471,4.961447019089471,4.961447019089471,0.0
2017-09-27,4.961447019089471,4.961447019089471,4.961447019089471,4.961447019089471,0.0
2017-09-28,4.987155698087375,4.987155698087375,4.987155698087375,4.987155698087375,1200.0
2017-09-29,4.987155698087375,4.987155698087375,4.987155698087375,4.987155698087375,0.0
2017-10-02,5.03,5.03,5.03,5.03,200.0
2017-10-03,5.04,5.05,5.04,5.05,1640.0
2017-10-04,5.065,5.065,5.05,5.065,4846.0
2017-10-05,5.08,5.08,5.08,5.08,100.0
2017-10-06,5.08,5.08,5.08,5.08,6694.0
2017-10-09,5.055,5.065,5.05,5.055,7102.0
2017-10-10,5.04,5.04,5.04,5.04,3401.0
2017-10-11,5.05,5.05,5.05,5.05,7856.0
2017-10-12,5.04,5.04,5.04,5.04,167.0
2017-10-13,5.05,5.055,5.05,5.055,1800.0
2017-10-16,5.1,5.1,5.09,5.1,3595.0
2017-10-17,5.065,5.08,5.055,5.065,29927.0
2017-10-18,5.065,5.065,5.065,5.065,0.0
2017-10-19,5.075,5.075,5.065,5.065,2676.0
2017-10-20,5.075,5.075,5.065,5.075,4348.0
2017-10-23,5.09,5.09,5.075,5.075,10400.0
2017-10-24,5.075,5.09,5.075,5.08,29060.0
2017-10-25,5.1,5.11,5.09,5.1,5835.0
2017-10-26,5.1,5.11,5.1,5.1,29425.0
2017-10-27,5.115,5.14,5.11,5.135,237021.0
2017-10-30,5.16,5.16,5.11,5.11,18334.0
2017-10-31,5.11,5.11,5.1,5.1,14778.0
2017-11-01,5.125,5.135,5.125,5.135,16929.0
2017-11-02,5.135,5.135,5.115,5.125,13428.0
2017-11-03,5.115,5.115,5.115,5.115,4182.0
2017-11-06,5.115,5.115,5.11,5.11,14997.0
2017-11-07,5.11,5.125,5.11,5.125,14333.0
2017-11-08,5.1,5.1,5.075,5.09,31591.0
2017-11-09,5.115,5.125,5.11,5.11,85600.0
2017-11-10,5.08,5.08,5.08,5.08,10101.0
2017-11-13,5.075,5.075,5.075,5.075,3877.0
2017-11-14,5.065,5.075,5.05,5.065,38895.0
2017-11-15,5.065,5.065,5.065,5.065,250.0
2017-11-16,5.02,5.02,5.02,5.02,5000.0
2017-11-17,5.075,5.09,5.065,5.075,51195.0
2017-11-20,5.075,5.08,5.065,5.065,47167.0
2017-11-21,5.135,5.135,5.135,5.135,2000.0
2017-11-22,5.175,5.175,5.16,5.17,19714.0
2017-11-23,5.16,5.16,5.16,5.16,62921.0
2017-11-24,5.17,5.185,5.16,5.175,13090.0
2017-11-27,5.2,5.2,5.17,5.17,5395.0
2017-11-28,5.195,5.195,5.17,5.17,9611.0
2017-11-29,5.22,5.22,5.2,5.22,6821.0
2017-11-30,5.23,5.23,5.22,5.22,5614.0
2017-12-01,5.235,5.235,5.22,5.23,63000.0
2017-12-04,5.28,5.28,5.26,5.26,26551.0
2017-12-05,5.26,5.26,5.26,5.26,7723.0
2017-12-06,5.235,5.235,5.22,5.22,7300.0
2017-12-07,5.235,5.235,5.235,5.235,4090.0
2017-12-08,5.235,5.235,5.23,5.235,3822.0
2017-12-11,5.29,5.29,5.245,5.245,11117.0
2017-12-12,5.26,5.26,5.26,5.26,12000.0
2017-12-13,5.26,5.26,5.245,5.245,13085.0
2017-12-14,5.26,5.26,5.255,5.255,8002.0
2017-12-15,5.22,5.22,5.175,5.175,11297.0
2017-12-18,5.235,5.235,5.23,5.23,23030.0
2017-12-19,5.28,5.28,5.27,5.27,18442.0
2017-12-20,5.255,5.255,5.255,5.255,3251.0
2017-12-21,5.27,5.27,5.235,5.26,36606.0
2017-12-22,5.27,5.27,5.27,5.27,7252.0
2017-12-27,5.27,5.27,5.27,5.27,0.0
2017-12-28,5.29,5.315,5.29,5.305,209258.0
2017-12-29,5.33,5.33,5.315,5.315,4450.0
2018-01-02,5.305,5.305,5.305,5.305,1500.0
2018-01-03,5.32,5.32,5.315,5.315,155000.0
2018-01-04,5.315,5.315,5.315,5.315,20000.0
2018-01-05,5.315,5.315,5.315,5.315,0.0
2018-01-08,5.39,5.39,5.39,5.39,6401.0
2018-01-09,5.41,5.41,5.38,5.38,6602.0
2018-01-10,5.41,5.44,5.41,5.425,14374.0
2018-01-11,5.4,5.4,5.38,5.39,100400.0
2018-01-12,5.41,5.41,5.39,5.41,12310.0
2018-01-15,5.4,5.415,5.4,5.41,7956.0
2018-01-16,5.435,5.435,5.4,5.415,8769.0
2018-01-17,5.39,5.39,5.39,5.39,13024.0
2018-01-18,5.4,5.4,5.365,5.365,4971.0
2018-01-19,5.345,5.345,5.33,5.33,15163.0
2018-01-22,5.355,5.39,5.355,5.365,23247.0
2018-01-23,5.45,5.45,5.415,5.45,8564.0
2018-01-24,5.435,5.44,5.425,5.425,23668.0
2018-01-25,5.41,5.425,5.4,5.41,7279.0
2018-01-29,5.45,5.485,5.45,5.475,9385.0
2018-01-30,5.435,5.44,5.4,5.41,24773.0
2018-01-31,5.38,5.41,5.38,5.4,6252.0
2018-02-01,5.375,5.375,5.375,5.375,8426.0
2018-02-02,5.375,5.375,5.33,5.345,15918.0
2018-02-05,5.255,5.255,5.2,5.22,41059.0
2018-02-06,5.135,5.135,4.875,4.935,69854.0
2018-02-07,5.105,5.195,4.985,5.125,146992.0
2018-02-08,5.065,5.1,5.065,5.1,30298.0
2018-02-09,5.02,5.02,4.985,5.015,49978.0
2018-02-12,5.015,5.055,5.015,5.045,2755.0
2018-02-13,5.08,5.08,5.075,5.08,6700.0
2018-02-14,5.065,5.065,5.045,5.065,3287.0
2018-02-15,5.09,5.14,5.055,5.055,32830.0
2018-02-16,5.165,5.165,5.135,5.14,242769.0
2018-02-19,5.185,5.2,5.185,5.185,13768.0
2018-02-20,5.185,5.185,5.165,5.165,2176.0
2018-02-21,5.14,5.16,5.14,5.15,11234.0
2018-02-22,5.125,5.125,5.125,5.125,2025.0
2018-02-23,5.16,5.16,5.16,5.16,1000.0
2018-02-26,5.16,5.16,5.16,5.16,0.0
2018-02-27,5.21,5.21,5.21,5.21,8978.0
2018-02-28,5.16,5.16,5.105,5.115,15896.0
2018-03-01,5.115,5.115,5.115,5.115,1820.0
2018-03-02,4.995,5.03,4.995,5.005,12950.0
2018-03-05,5.02,5.02,4.995,4.995,5316.0
2018-03-06,5.075,5.075,5.045,5.045,22947.0
2018-03-07,5.015,5.015,5.015,5.015,2588.0
2018-03-08,5.045,5.055,5.045,5.055,1713.0
2018-03-09,5.09,5.105,5.09,5.09,9000.0
2018-03-12,5.16,5.175,5.16,5.175,1568.0
2018-03-13,5.165,5.175,5.14,5.175,1083.0
2018-03-14,5.115,5.115,5.115,5.115,4785.0
2018-03-15,5.1,5.1,5.065,5.1,6830.0
2018-03-16,5.09,5.09,5.065,5.09,5205.0
2018-03-19,5.065,5.065,5.045,5.045,16308.0
2018-03-20,5.04,5.045,5.03,5.045,14190.0
2018-03-21,5.04,5.055,5.04,5.055,13470.0
2018-03-22,5.02,5.02,5.02,5.02,1755.0
2018-03-23,4.895,4.9,4.85,4.865,38195.0
2018-03-26,4.85,4.895,4.85,4.885,43242.0
2018-03-27,4.955,4.98,4.955,4.96,33295.0
2018-03-28,4.955,4.955,4.955,4.955,519.0
2018-03-29,4.955,4.955,4.945,4.955,13988.0
2018-04-03,4.935,4.955,4.935,4.955,1600.0
2018-04-04,4.955,4.96,4.955,4.955,638.0
2018-04-05,5.015,5.015,4.985,5.015,4412.0
2018-04-06,4.945,4.98,4.945,4.97,5560.0
2018-04-09,4.97,4.995,4.96,4.985,9744.0
2018-04-10,4.98,5.03,4.96,5.02,37136.0
2018-04-11,5.005,5.02,5.005,5.02,2538.0
2018-04-12,5.02,5.02,5.005,5.005,10105.0
2018-04-13,5.005,5.02,5.005,5.02,12189.0
2018-04-16,5.065,5.065,5.04,5.04,1462.0
2018-04-17,5.055,5.055,5.055,5.055,2711.0
2018-04-18,5.065,5.09,5.055,5.055,5029.0
2018-04-19,5.1,5.105,5.1,5.105,3612.0
2018-04-20,5.105,5.105,5.105,5.105,0.0
2018-04-23,5.1,5.1,5.075,5.075,14821.0
2018-04-24,5.1,5.1,5.09,5.09,3470.0
2018-04-26,5.045,5.045,5.045,5.045,10000.0
2018-04-27,5.065,5.065,5.045,5.045,3670.0
2018-04-30,5.045,5.045,5.045,5.045,0.0
2018-05-01,5.02,5.02,5.02,5.02,512.0
2018-05-02,5.005,5.02,5.005,5.02,4288.0
2018-05-03,4.98,4.985,4.98,4.98,30082.0
2018-05-04,4.97,4.98,4.96,4.97,12505.0
2018-05-07,4.985,5.005,4.985,5.005,5925.0
2018-05-08,5.02,5.02,5.005,5.005,12572.0
2018-05-09,5.02,5.02,5.005,5.02,3659.0
2018-05-10,5.015,5.04,5.015,5.04,2517.0
2018-05-11,5.08,5.09,5.08,5.08,5155.0
2018-05-14,5.09,5.105,5.09,5.105,5599.0
2018-05-15,5.115,5.115,5.105,5.105,4697.0
2018-05-16,5.105,5.135,5.105,5.135,2092.0
2018-05-17,5.125,5.135,5.125,5.125,10907.0
2018-05-18,5.135,5.135,5.125,5.125,3175.0
2018-05-21,5.15,5.185,5.15,5.185,7397.0
2018-05-22,5.185,5.185,5.175,5.185,7970.0
2018-05-23,5.16,5.16,5.14,5.16,15915.0
2018-05-24,5.115,5.125,5.115,5.125,471.0
2018-05-25,5.14,5.14,5.14,5.14,541.0
2018-05-28,5.135,5.14,5.135,5.135,5670.0
2018-05-29,5.125,5.125,5.1,5.115,16023.0
2018-05-30,5.09,5.09,5.055,5.055,4216.0
2018-05-31,5.08,5.09,5.08,5.09,104456.0
2018-06-01,5.02,5.04,5.02,5.03,8829.0
2018-06-04,5.075,5.075,5.04,5.04,42610.0
2018-06-05,5.045,5.045,5.04,5.04,5425.0
2018-06-06,5.055,5.075,5.045,5.065,27510.0
2018-06-07,5.1,5.115,5.09,5.115,5804.0
2018-06-08,5.115,5.115,5.09,5.09,708.0
2018-06-12,5.135,5.14,5.125,5.14,5580.0
2018-06-13,5.135,5.135,5.135,5.135,8390.0
2018-06-14,5.135,5.135,5.09,5.09,9691.0
2018-06-15,5.09,5.09,5.09,5.09,4175.0
2018-06-18,5.105,5.105,5.045,5.045,5018.0
2018-06-19,5.065,5.065,5.045,5.045,4862.0
2018-06-20,5.005,5.03,5.005,5.03,17174.0
2018-06-21,5.015,5.03,5.015,5.03,24865.0
2018-06-22,4.98,4.995,4.98,4.995,1075.0
2018-06-25,4.97,5.005,4.97,5.005,10216.0
2018-06-26,4.97,4.98,4.96,4.96,25569.0
2018-06-27,4.995,4.995,4.98,4.98,4835.0
2018-06-28,4.96,4.96,4.945,4.955,14622.0
2018-06-29,4.97,4.97,4.97,4.97,2666.0
2018-07-02,5.135,5.135,5.135,5.135,0.0
2018-07-03,4.94,4.94,4.91,4.91,8543.0
2018-07-04,4.93,4.945,4.93,4.93,8152.0
2018-07-05,4.945,4.945,4.93,4.93,13018.0
2018-07-06,4.945,4.975,4.945,4.975,7295.0
2018-07-09,5.0,5.0,4.975,4.975,4200.0
2018-07-10,5.045,5.045,4.975,4.975,1880.0
2018-07-11,4.99,5.01,4.99,5.01,19100.0
2018-07-12,5.0,5.0,4.99,4.99,13543.0
2018-07-13,4.99,5.01,4.99,5.01,19148.0
2018-07-16,5.0,5.0,4.99,5.0,4444.0
2018-07-17,4.975,4.975,4.965,4.965,14806.0
2018-07-18,5.0,5.01,5.0,5.01,4818.0
2018-07-19,5.0,5.015,5.0,5.0,7500.0
2018-07-20,5.015,5.015,4.98,5.01,16978.0
2018-07-23,5.01,5.01,5.01,5.01,0.0
2018-07-24,4.965,5.01,4.965,5.01,5883.0
2018-07-25,4.99,5.0,4.99,5.0,4587.0
2018-07-26,5.015,5.045,5.015,5.045,69250.0
2018-07-27,5.045,5.09,5.025,5.09,16933.0
2018-07-30,5.06,5.06,5.055,5.055,2274.0
2018-07-31,5.01,5.055,5.01,5.055,25021.0
2018-08-01,5.06,5.06,5.06,5.06,1929.0
2018-08-02,5.025,5.025,5.01,5.015,10687.0
2018-08-03,5.035,5.035,5.025,5.035,27950.0
2018-08-06,5.025,5.06,5.025,5.055,50296.0
2018-08-07,5.06,5.07,5.055,5.07,34090.0
2018-08-08,5.08,5.08,5.07,5.07,9865.0
2018-08-09,5.08,5.08,5.07,5.07,1500.0
2018-08-10,5.105,5.105,5.07,5.07,6203.0
2018-08-13,5.025,5.025,4.965,4.965,4756.0
2018-08-14,4.98,4.98,4.965,4.965,7972.0
2018-08-15,4.99,4.99,4.98,4.99,6915.0
2018-08-16,4.955,4.955,4.955,4.955,24678.0
2018-08-17,4.98,4.99,4.98,4.98,12152.0
2018-08-20,5.015,5.015,5.0,5.01,19441.0
2018-08-21,5.035,5.035,5.01,5.025,11487.0
2018-08-22,5.015,5.015,5.015,5.015,485.0
2018-08-23,5.0,5.035,5.0,5.035,9624.0
2018-08-24,5.025,5.025,5.015,5.015,4850.0
2018-08-27,5.035,5.08,5.035,5.08,27531.0
2018-08-28,5.105,5.125,5.105,5.125,9271.0
2018-08-29,5.125,5.125,5.125,5.125,0.0
2018-08-30,5.15,5.15,5.125,5.125,11570.0
2018-08-31,5.095,5.125,5.095,5.125,80604.0
2018-09-03,5.09,5.14,5.07,5.135,9316.0
2018-09-04,5.14,5.14,5.09,5.135,13240.0
2018-09-05,5.115,5.115,5.08,5.08,3949.0
2018-09-06,5.08,5.08,5.055,5.07,40316.0
2018-09-07,5.09,5.09,5.025,5.06,10350.0
2018-09-10,5.055,5.055,5.055,5.055,1745.0
2018-09-11,5.055,5.055,5.055,5.055,79.0
2018-09-12,5.08,5.09,5.07,5.08,695.0
2018-09-13,5.095,5.095,5.08,5.08,3779.0
2018-09-14,5.115,5.115,5.115,5.115,14662.0
2018-09-17,5.105,5.135,5.105,5.125,8973.0
2018-09-18,5.125,5.15,5.125,5.15,27234.0
2018-09-19,5.15,5.175,5.14,5.17,15242.0
2018-09-20,5.195,5.195,5.17,5.17,308.0
2018-09-21,5.24,5.25,5.24,5.25,81535.0
2018-09-24,5.22,5.22,5.215,5.215,9161.0
2018-09-25,5.205,5.205,5.175,5.185,561.0
2018-09-26,5.275,5.275,5.205,5.22,17487.0
2018-09-27,5.22,5.22,5.22,5.22,8369.0
2018-09-28,5.22,5.23,5.22,5.23,21949.0
2018-10-01,5.275,5.275,5.255,5.255,7840.0
2018-10-02,5.255,5.255,5.25,5.255,2782.0
2018-10-03,5.285,5.31,5.285,5.3,30778.0
2018-10-04,5.32,5.32,5.3,5.3,3611.0
2018-10-05,5.29,5.29,5.29,5.29,762.0
2018-10-08,5.29,5.31,5.29,5.3,35315.0
2018-10-09,5.29,5.29,5.29,5.29,612.0
2018-10-10,5.265,5.265,5.25,5.255,12650.0
2018-10-11,5.125,5.125,5.025,5.025,79714.0
2018-10-12,5.025,5.025,5.025,5.025,0.0
2018-10-15,5.055,5.06,5.055,5.055,27355.0
2018-10-16,5.09,5.09,5.06,5.07,9376.0
2018-10-17,5.105,5.175,5.105,5.17,7745.0
2018-10-18,5.115,5.115,5.115,5.115,250.0
2018-10-19,5.07,5.09,5.07,5.09,8726.0
2018-10-22,5.06,5.095,5.06,5.095,455.0
2018-10-23,5.035,5.035,5.0,5.01,7655.0
2018-10-24,4.975,4.975,4.965,4.975,31591.0
2018-10-25,4.895,4.895,4.85,4.85,78057.0
2018-10-26,4.865,4.865,4.83,4.83,3761.0
2018-10-29,4.865,4.865,4.83,4.865,7918.0
2018-10-30,4.83,4.85,4.83,4.85,22044.0
2018-10-31,4.9,4.93,4.9,4.9,8048.0
2018-11-01,4.965,4.965,4.93,4.965,1875.0
2018-11-02,5.01,5.025,5.0,5.025,12330.0
2018-11-05,5.015,5.015,4.975,4.98,19826.0
2018-11-06,5.01,5.01,4.98,4.98,2110.0
2018-11-07,5.055,5.08,5.055,5.07,91819.0
2018-11-08,5.09,5.115,5.09,5.115,70337.0
2018-11-09,5.115,5.115,5.115,5.115,0.0
2018-11-12,5.08,5.09,5.08,5.08,2637.0
2018-11-13,5.055,5.055,5.025,5.055,1097.0
2018-11-14,5.015,5.015,5.015,5.015,826.0
2018-11-15,4.975,4.975,4.94,4.975,1516.0
2018-11-16,4.98,5.0,4.98,4.99,3072.0
2018-11-19,5.015,5.015,4.99,4.99,406.0
2018-11-20,4.98,4.98,4.965,4.965,4018.0
2018-11-21,4.92,4.92,4.875,4.875,2949.0
2018-11-22,4.92,4.93,4.92,4.93,4102.0
2018-11-23,4.91,4.91,4.91,4.91,1123.0
2018-11-26,4.91,4.93,4.9,4.9,3941.0
2018-11-27,4.955,4.955,4.9,4.9,600.0
2018-11-28,4.965,4.965,4.94,4.945,8855.0
2018-11-29,4.975,4.975,4.965,4.975,2760.0
2018-11-30,5.0,5.0,5.0,5.0,2233.0
2018-12-03,5.06,5.06,5.0,5.0,289.0
2018-12-04,5.07,5.07,5.055,5.055,1236.0
2018-12-05,4.975,4.975,4.975,4.975,10459.0
2018-12-06,4.975,4.975,4.975,4.975,0.0
2018-12-07,4.9,4.9,4.9,4.9,892.0
2018-12-10,4.815,4.815,4.76,4.77,49402.0
2018-12-11,4.725,4.745,4.715,4.725,92148.0
2018-12-12,4.76,4.78,4.76,4.77,108622.0
2018-12-13,4.815,4.815,4.77,4.77,654.0
2018-12-14,4.795,4.795,4.745,4.745,6694.0
2018-12-17,4.77,4.77,4.745,4.745,25.0
2018-12-18,4.7,4.705,4.67,4.67,5952.0
2018-12-19,4.655,4.68,4.645,4.645,3344.0
2018-12-20,4.62,4.625,4.59,4.59,53559.0
2018-12-21,4.565,4.565,4.53,4.54,50798.0
2018-12-24,4.45,4.485,4.44,4.485,11970.0
2018-12-27,4.52,4.55,4.52,4.55,2148.0
2018-12-28,4.53,4.555,4.52,4.555,32203.0
2018-12-31,4.54,4.54,4.53,4.53,30599.0
2019-01-02,4.59,4.59,4.51,4.51,2339.0
2019-01-03,4.51,4.51,4.51,4.51,0.0
2019-01-04,4.5,4.51,4.5,4.51,1000.0
2019-01-07,4.635,4.69,4.635,4.66,53488.0
2019-01-08,4.725,4.725,4.695,4.695,1534.0
2019-01-09,4.75,4.775,4.75,4.775,33418.0
2019-01-10,4.76,4.775,4.76,4.775,477.0
2019-01-11,4.775,4.775,4.775,4.775,0.0
2019-01-14,4.805,4.805,4.805,4.805,740.0
2019-01-15,4.815,4.82,4.815,4.815,3490.0
2019-01-16,4.795,4.795,4.795,4.795,3080.0
2019-01-17,4.815,4.815,4.775,4.775,9185.0
2019-01-18,4.815,4.855,4.815,4.85,4525.0
2019-01-21,4.92,4.92,4.9,4.92,3653.0
2019-01-22,4.93,4.935,4.91,4.91,14118.0
2019-01-23,4.865,4.91,4.865,4.91,85.0
2019-01-24,4.91,4.91,4.91,4.91,0.0
2019-01-25,4.855,4.885,4.855,4.885,27081.0
2019-01-29,4.85,4.85,4.84,4.85,22030.0
2019-01-30,4.85,4.85,4.85,4.85,0.0
2019-01-31,4.91,4.91,4.85,4.85,7162.0
2019-02-01,4.935,4.945,4.85,4.85,4556.0
2019-02-04,4.92,4.955,4.92,4.93,2396.0
2019-02-05,4.93,4.935,4.93,4.935,2066.0
2019-02-06,4.945,4.955,4.92,4.93,9216.0
2019-02-08,4.85,4.855,4.82,4.82,53650.0
2019-02-11,4.83,4.83,4.805,4.805,8550.0
2019-02-12,4.805,4.805,4.805,4.805,0.0
2019-02-13,4.805,4.805,4.805,4.805,0.0
2019-02-14,4.9,4.92,4.9,4.9,3224.0
2019-02-15,4.885,4.885,4.865,4.865,70650.0
2019-02-18,4.865,4.865,4.865,4.865,0.0
2019-02-19,4.935,4.935,4.935,4.935,600.0
2019-02-20,4.935,4.935,4.935,4.935,0.0
2019-02-21,4.935,4.935,4.935,4.935,0.0
2019-02-22,4.945,4.945,4.935,4.935,1082.0
2019-02-25,4.965,4.965,4.965,4.965,199.0
2019-02-26,4.98,4.98,4.93,4.945,26269.0
2019-02-27,4.935,4.945,4.865,4.865,3664.0
2019-02-28,4.865,4.865,4.865,4.865,0.0
2019-03-01,4.895,4.895,4.885,4.885,6410.0
2019-03-04,4.9,4.93,4.9,4.9,43707.0
2019-03-05,4.91,4.92,4.9,4.9,45720.0
2019-03-06,4.945,4.945,4.91,4.945,3900.0
2019-03-07,4.9,4.91,4.9,4.91,4000.0
2019-03-08,4.855,4.855,4.855,4.855,2675.0
2019-03-11,4.85,4.85,4.85,4.85,9164.0
2019-03-12,4.9,4.91,4.9,4.91,12987.0
2019-03-13,4.885,4.885,4.875,4.875,3585.0
2019-03-14,4.93,4.93,4.92,4.92,1745.0
2019-03-15,4.93,4.93,4.93,4.93,19164.0
2019-03-18,4.945,4.945,4.945,4.945,1320.0
2019-03-19,4.935,4.975,4.935,4.975,11206.0
2019-03-20,4.99,4.99,4.945,4.945,48947.0
2019-03-21,4.945,4.945,4.92,4.935,7800.0
2019-03-22,4.975,4.975,4.955,4.975,7445.0
2019-03-25,4.965,4.965,4.875,4.885,52695.0
2019-03-26,4.9,4.93,4.9,4.93,5683.0
2019-03-27,4.93,4.93,4.92,4.92,1842.0
2019-03-28,4.875,4.875,4.875,4.875,3347.0
2019-03-29,4.92,4.98,4.875,4.875,6397.0
2019-04-01,4.965,5.02,4.965,5.02,2144.0
2019-04-02,5.0,5.025,5.0,5.025,12672.0
2019-04-03,5.025,5.025,5.025,5.025,2968.0
2019-04-04,5.025,5.025,5.025,5.025,0.0
2019-04-05,5.025,5.025,5.025,5.025,0.0
2019-04-08,5.025,5.025,5.025,5.025,0.0
2019-04-09,5.06,5.06,5.025,5.025,350.0
2019-04-10,5.01,5.01,5.0,5.0,4123.0
2019-04-11,5.0,5.025,5.0,5.02,12216.0
2019-04-12,5.02,5.02,5.02,5.02,0.0
2019-04-15,5.045,5.06,5.045,5.045,5471.0
2019-04-16,5.055,5.055,5.045,5.045,138.0
2019-04-17,5.08,5.08,5.08,5.08,3432.0
2019-04-18,5.08,5.08,5.08,5.08,3009.0
2019-04-23,5.105,5.105,5.105,5.105,8237.0
2019-04-24,5.135,5.14,5.08,5.14,5109.0
2019-04-26,5.035,5.035,5.035,5.035,524.0
2019-04-29,5.08,5.08,5.08,5.08,20170.0
2019-04-30,5.1,5.105,5.1,5.105,8870.0
2019-05-01,5.14,5.16,5.14,5.14,16807.0
2019-05-02,5.14,5.14,5.14,5.14,0.0
2019-05-03,5.1,5.1,5.1,5.1,1050.0
2019-05-06,5.08,5.08,5.02,5.025,7790.0
2019-05-07,5.035,5.035,5.035,5.035,1000.0
2019-05-08,4.975,4.975,4.975,4.975,1736.0
2019-05-09,4.975,4.975,4.935,4.935,15612.0
2019-05-10,4.965,4.965,4.965,4.965,4500.0
2019-05-13,4.955,4.965,4.955,4.965,1760.0
2019-05-14,4.85,4.885,4.85,4.85,3852.0
2019-05-15,4.9,4.9,4.85,4.85,1854.0
2019-05-16,4.895,4.895,4.85,4.85,784.0
2019-05-17,4.955,4.965,4.955,4.955,18100.0
2019-05-20,4.91,4.91,4.91,4.91,1500.0
2019-05-21,4.91,4.91,4.91,4.91,0.0
2019-05-22,4.865,4.885,4.865,4.885,7674.0
2019-05-23,4.855,4.855,4.84,4.855,10420.0
2019-05-24,4.815,4.855,4.815,4.855,6600.0
2019-05-27,4.85,4.855,4.83,4.83,13194.0
2019-05-28,4.855,4.855,4.855,4.855,9130.0
2019-05-29,4.785,4.785,4.76,4.76,412.0
2019-05-30,4.76,4.77,4.75,4.75,4250.0
2019-05-31,4.75,4.77,4.75,4.77,6747.0
2019-06-03,4.715,4.715,4.705,4.715,881.0
2019-06-04,4.715,4.715,4.715,4.715,0.0
2019-06-05,4.865,4.9,4.865,4.9,3814.0
2019-06-06,4.875,4.9,4.875,4.9,5200.0
2019-06-07,4.91,4.93,4.91,4.93,8647.0
2019-06-11,4.93,4.93,4.93,4.93,0.0
2019-06-12,4.98,4.99,4.965,4.965,30923.0
2019-06-13,4.98,4.98,4.965,4.965,661.0
2019-06-14,4.99,5.0,4.99,5.0,5433.0
2019-06-17,5.0,5.0,5.0,5.0,0.0
2019-06-18,4.965,4.965,4.965,4.965,233.0
2019-06-19,5.055,5.055,5.055,5.055,30000.0
2019-06-20,5.055,5.055,5.055,5.055,0.0
2019-06-21,5.055,5.1,5.045,5.07,7027.0
2019-06-24,5.1,5.1,5.07,5.07,2000.0
2019-06-25,5.055,5.1,5.055,5.1,183135.0
2019-06-26,5.035,5.035,5.035,5.035,12204.0
2019-06-27,5.01,5.035,5.01,5.035,95.0
2019-06-28,5.055,5.055,5.025,5.025,28461.0
2019-07-01,5.08,5.105,5.08,5.105,22302.0
2019-07-02,5.105,5.125,5.105,5.125,6900.0
2019-07-03,5.125,5.125,5.08,5.08,682.0
2019-07-04,5.16,5.16,5.135,5.16,25747.0
2019-07-05,5.17,5.17,5.16,5.16,75.0
2019-07-08,5.16,5.16,5.16,5.16,0.0
2019-07-09,5.1,5.16,5.1,5.16,303.0
2019-07-10,5.1,5.1,5.09,5.09,1075.0
2019-07-11,5.07,5.08,5.06,5.08,6898.0
2019-07-12,5.055,5.07,5.055,5.055,11434.0
2019-07-15,5.06,5.08,5.06,5.08,12783.0
2019-07-16,5.1,5.1,5.09,5.09,11773.0
2019-07-17,5.08,5.08,5.08,5.08,10492.0
2019-07-18,5.01,5.08,5.01,5.08,4073.0
2019-07-19,5.06,5.07,5.055,5.055,14000.0
2019-07-22,5.06,5.07,5.055,5.07,2681.0
2019-07-23,5.08,5.1,5.08,5.1,20250.0
2019-07-24,5.105,5.14,5.105,5.125,4177.0
2019-07-25,5.125,5.14,5.125,5.125,5001.0
2019-07-26,5.105,5.105,5.1,5.105,9662.0
2019-07-29,5.1,5.105,5.1,5.105,14202.0
2019-07-30,5.1,5.105,5.1,5.105,7867.0
2019-07-31,5.135,5.15,5.125,5.15,14827.0
2019-08-01,5.1,5.135,5.1,5.1,12243.0
2019-08-02,5.105,5.105,5.1,5.1,4000.0
2019-08-05,5.045,5.045,4.965,4.99,10979.0
2019-08-06,4.83,4.91,4.83,4.91,117308.0
2019-08-07,4.9,4.9,4.895,4.9,88465.0
2019-08-08,4.9,4.92,4.9,4.9,10140.0
2019-08-09,5.02,5.02,5.0,5.0,37519.0
2019-08-12,4.955,5.0,4.955,4.955,2410.0
2019-08-13,4.885,4.885,4.875,4.885,13314.0
2019-08-14,4.875,4.885,4.865,4.865,3693.0
2019-08-15,4.775,4.775,4.77,4.77,11775.0
2019-08-16,4.77,4.83,4.77,4.805,7987.0
2019-08-19,4.875,4.875,4.865,4.875,21176.0
2019-08-20,4.85,4.85,4.85,4.85,1656.0
2019-08-21,4.855,4.885,4.85,4.885,12016.0
2019-08-22,4.9,4.92,4.885,4.885,2161.0
2019-08-23,4.885,4.885,4.885,4.885,0.0
2019-08-26,4.76,4.785,4.75,4.77,45061.0
2019-08-27,4.805,4.84,4.805,4.805,19500.0
2019-08-28,4.775,4.805,4.775,4.805,2000.0
2019-08-29,4.82,4.83,4.82,4.83,9715.0
2019-08-30,4.9,4.92,4.83,4.83,16772.0
2019-09-02,4.895,4.895,4.885,4.885,4708.0
2019-09-03,4.895,4.895,4.885,4.885,2285.0
2019-09-04,4.91,4.91,4.885,4.885,9100.0
2019-09-05,4.885,4.885,4.885,4.885,0.0
2019-09-06,4.955,4.955,4.945,4.945,1345.0
2019-09-09,4.98,5.01,4.98,5.01,31519.0
2019-09-10,4.99,5.01,4.99,5.01,3350.0
2019-09-11,5.02,5.06,5.01,5.01,341.0
2019-09-12,5.1,5.125,5.1,5.125,2900.0
2019-09-13,5.125,5.125,5.125,5.125,2410.0
2019-09-16,5.105,5.125,5.105,5.125,467.0
2019-09-17,5.135,5.16,5.135,5.135,9088.0
2019-09-18,5.135,5.135,5.125,5.125,6996.0
2019-09-19,5.125,5.15,5.125,5.125,24067.0
2019-09-20,5.08,5.125,5.08,5.125,4499.0
2019-09-23,5.125,5.125,5.105,5.105,623.0
2019-09-24,5.08,5.08,5.07,5.08,3870.0
2019-09-25,5.06,5.06,5.045,5.045,5567.0
2019-09-26,5.055,5.055,5.02,5.02,6400.0
2019-09-27,5.07,5.07,5.035,5.055,5737.0
2019-09-30,5.06,5.07,5.045,5.06,22746.0
2019-10-01,5.1,5.1,5.06,5.06,875.0
2019-10-02,5.025,5.025,5.01,5.01,2576.0
2019-10-03,4.93,5.01,4.93,5.01,183.0
2019-10-04,4.92,4.935,4.92,4.935,9010.0
2019-10-07,4.98,4.98,4.98,4.98,449.0
2019-10-08,4.955,4.965,4.955,4.965,7079.0
2019-10-09,4.9,4.92,4.9,4.9,22920.0
2019-10-10,4.9,4.935,4.895,4.935,5083.0
2019-10-11,4.975,4.98,4.975,4.98,10853.0
2019-10-14,5.045,5.045,4.98,4.98,4725.0
2019-10-15,5.045,5.045,5.045,5.045,1300.0
2019-10-16,5.055,5.055,5.025,5.025,16073.0
2019-10-17,5.025,5.025,5.025,5.025,0.0
2019-10-18,5.025,5.025,5.02,5.025,6730.0
2019-10-21,5.035,5.035,5.035,5.035,195.0
2019-10-22,5.045,5.06,5.035,5.035,674.0
2019-10-23,5.035,5.035,5.02,5.02,3345.0
2019-10-24,5.02,5.02,5.02,5.02,0.0
2019-10-25,5.02,5.02,5.01,5.01,1240.0
2019-10-28,5.02,5.06,5.02,5.045,9465.0
2019-10-29,5.09,5.09,5.09,5.09,7041.0
2019-10-30,5.105,5.105,5.105,5.105,3597.0
2019-10-31,5.105,5.105,5.08,5.09,4683.0
2019-11-01,5.09,5.09,5.09,5.09,2682.0
2019-11-04,5.105,5.135,5.105,5.135,3070.0
2019-11-05,5.14,5.185,5.14,5.17,8055.0
2019-11-06,5.205,5.205,5.17,5.17,1800.0
2019-11-07,5.17,5.17,5.17,5.17,0.0
2019-11-08,5.225,5.225,5.195,5.195,3381.0
2019-11-11,5.195,5.195,5.195,5.195,0.0
2019-11-12,5.205,5.205,5.195,5.195,3500.0
2019-11-13,5.225,5.23,5.215,5.215,4856.0
2019-11-14,5.215,5.215,5.215,5.215,70.0
2019-11-15,5.195,5.195,5.195,5.195,515.0
2019-11-18,5.205,5.205,5.205,5.205,2640.0
2019-11-19,5.18,5.18,5.15,5.15,6380.0
2019-11-20,5.17,5.17,5.135,5.15,1247.0
2019-11-21,5.125,5.125,5.08,5.1,5274.0
2019-11-22,5.135,5.15,5.135,5.14,8859.0
2019-11-25,5.115,5.14,5.115,5.14,6959.0
2019-11-26,5.17,5.195,5.17,5.18,7724.0
2019-11-27,5.215,5.215,5.215,5.215,870.0
2019-11-28,5.15,5.185,5.15,5.17,5038.0
2019-11-29,5.195,5.195,5.18,5.185,74683.0
2019-12-02,5.215,5.215,5.215,5.215,1253.0
2019-12-03,5.185,5.185,5.17,5.17,8717.0
2019-12-04,5.14,5.14,5.14,5.14,107.0
2019-12-05,5.14,5.14,5.14,5.14,0.0
2019-12-06,5.14,5.14,5.14,5.14,0.0
2019-12-09,5.195,5.215,5.185,5.215,8606.0
2019-12-10,5.225,5.225,5.225,5.225,2741.0
2019-12-11,5.205,5.205,5.185,5.185,2520.0
2019-12-12,5.185,5.185,5.18,5.18,22474.0
2019-12-13,5.195,5.26,5.195,5.25,6835.0
2019-12-16,5.25,5.25,5.25,5.25,0.0
2019-12-17,5.285,5.31,5.285,5.285,5921.0
2019-12-18,5.31,5.31,5.275,5.275,20905.0
2019-12-19,5.31,5.31,5.26,5.26,11817.0
2019-12-20,5.265,5.275,5.265,5.275,4413.0
2019-12-23,5.31,5.32,5.31,5.32,2143.0
2019-12-24,5.345,5.345,5.32,5.33,1174.0
2019-12-27,5.365,5.365,5.345,5.345,5678.0
2019-12-30,5.345,5.345,5.345,5.345,0.0
2019-12-31,5.31,5.31,5.305,5.31,1264.0
2020-01-02,5.335,5.35,5.335,5.35,1524.0
2020-01-03,5.28,5.28,5.28,5.28,339.0
2020-01-06,5.315,5.315,5.315,5.315,63.0
2020-01-07,5.29,5.3,5.27,5.29,7770.0
2020-01-08,5.255,5.255,5.19,5.245,17512.0
2020-01-09,5.3,5.315,5.3,5.305,14228.0
2020-01-10,5.37,5.37,5.29,5.305,8818.0
2020-01-13,5.3,5.3,5.28,5.3,1207.0
2020-01-14,5.34,5.34,5.335,5.335,3859.0
2020-01-15,5.325,5.325,5.315,5.315,618.0
2020-01-16,5.305,5.305,5.3,5.3,2599.0
2020-01-17,5.325,5.325,5.325,5.325,4309.0
2020-01-20,5.325,5.325,5.325,5.325,4250.0
2020-01-21,5.315,5.315,5.315,5.315,9111.0
2020-01-22,5.28,5.28,5.28,5.28,645.0
2020-01-23,5.28,5.28,5.26,5.26,3750.0
2020-01-24,5.225,5.225,5.215,5.225,15175.0
2020-01-28,5.135,5.165,5.055,5.1,166064.0
2020-01-29,5.1,5.12,5.1,5.1,10110.0
2020-01-30,5.09,5.09,5.045,5.075,9313.0
2020-01-31,5.09,5.09,5.065,5.085,5282.0
2020-02-03,5.065,5.065,5.04,5.065,3707.0
2020-02-04,5.075,5.075,5.055,5.075,5899.0
2020-02-05,5.075,5.075,5.075,5.075,0.0
2020-02-06,5.19,5.225,5.19,5.225,34181.0
2020-02-07,5.165,5.2,5.165,5.17,14843.0
2020-02-10,5.135,5.155,5.125,5.155,19105.0
2020-02-11,5.165,5.18,5.165,5.17,2655.0
2020-02-12,5.165,5.19,5.165,5.19,23068.0
2020-02-13,5.145,5.18,5.145,5.18,7503.0
2020-02-14,5.155,5.155,5.135,5.135,9381.0
2020-02-17,5.11,5.11,5.11,5.11,4654.0
2020-02-18,5.09,5.09,5.065,5.09,11844.0
2020-02-19,5.045,5.085,5.045,5.065,31424.0
2020-02-20,5.1,5.1,5.09,5.09,4897.0
2020-02-21,5.045,5.09,5.045,5.065,21958.0
2020-02-24,5.02,5.02,4.995,5.0,37319.0
2020-02-25,5.0,5.0,5.0,5.0,0.0
2020-02-26,4.86,4.875,4.84,4.86,26265.0
2020-02-27,4.76,4.76,4.76,4.76,115.0
2020-02-28,4.66,4.66,4.57,4.57,61632.0
2020-03-02,4.49,4.645,4.435,4.6,18030.0
2020-03-03,4.66,4.66,4.66,4.66,1200.0
2020-03-04,4.605,4.615,4.605,4.615,61048.0
2020-03-05,4.785,4.785,4.68,4.695,8941.0
2020-03-06,4.555,4.555,4.525,4.525,24235.0
2020-03-09,4.41,4.41,4.265,4.285,22782.0
2020-03-10,4.185,4.295,4.185,4.265,26184.0
2020-03-11,4.215,4.215,4.215,4.215,2000.0
2020-03-12,4.175,4.175,3.91,3.955,25507.0
2020-03-13,3.74,3.74,3.585,3.62,16768.0
2020-03-16,3.61,3.79,3.495,3.72,30173.0
2020-03-17,3.72,3.72,3.64,3.65,10427.0
2020-03-18,3.56,3.62,3.53,3.56,18704.0
2020-03-19,3.505,3.505,3.405,3.405,2091.0
2020-03-20,3.585,3.65,3.585,3.65,10163.0
2020-03-23,3.425,3.425,3.315,3.335,117702.0
2020-03-24,3.47,3.64,3.47,3.595,57144.0
2020-03-25,3.765,3.83,3.72,3.765,11687.0
2020-03-26,3.81,3.835,3.81,3.835,8030.0
2020-03-27,3.955,4.025,3.91,3.96,66998.0
2020-03-30,3.855,3.865,3.83,3.855,44195.0
2020-03-31,4.025,4.025,4.0,4.0,7853.0
2020-04-01,3.915,4.0,3.915,3.945,6453.0
2020-04-02,3.9,3.9,3.865,3.9,3405.0
2020-04-03,3.87,3.88,3.87,3.88,25799.0
2020-04-06,3.98,3.98,3.89,3.96,3135.0
2020-04-07,4.07,4.07,4.015,4.015,7549.0
2020-04-08,4.035,4.07,4.035,4.07,3102.0
2020-04-09,4.125,4.125,4.105,4.115,11863.0
2020-04-14,4.185,4.185,4.125,4.15,14653.0
2020-04-15,4.205,4.205,4.115,4.115,17852.0
2020-04-16,4.05,4.05,4.025,4.025,22328.0
2020-04-17,4.14,4.16,4.13,4.14,13773.0
2020-04-20,4.14,4.185,4.14,4.16,12045.0
2020-04-21,4.17,4.17,4.08,4.09,16756.0
2020-04-22,4.05,4.05,4.015,4.025,19778.0
2020-04-23,4.015,4.09,4.015,4.09,23512.0
2020-04-24,4.05,4.09,4.05,4.07,12911.0
2020-04-27,4.175,4.195,4.115,4.125,11495.0
2020-04-28,4.125,4.22,4.125,4.14,27340.0
2020-04-29,4.23,4.31,4.23,4.31,7063.0
2020-04-30,4.305,4.365,4.305,4.345,15541.0
2020-05-01,4.275,4.275,4.15,4.16,28924.0
2020-05-04,4.115,4.115,4.035,4.07,13476.0
2020-05-05,4.07,4.095,4.06,4.09,11094.0
2020-05-06,4.07,4.095,4.07,4.09,10996.0
2020-05-07,4.045,4.07,4.045,4.07,11367.0
2020-05-08,4.125,4.175,4.125,4.13,16431.0
2020-05-11,4.16,4.24,4.16,4.24,22093.0
2020-05-12,4.105,4.15,4.095,4.15,7079.0
2020-05-13,4.05,4.115,4.05,4.08,7633.0
2020-05-14,4.06,4.09,4.035,4.035,3999.0
2020-05-15,4.06,4.06,4.06,4.06,2222.0
2020-05-18,4.07,4.08,4.045,4.06,24018.0
2020-05-19,4.195,4.195,4.175,4.185,21425.0
2020-05-20,4.15,4.17,4.15,4.15,11041.0
2020-05-21,4.215,4.215,4.17,4.215,13518.0
2020-05-22,4.24,4.24,4.13,4.14,28964.0
2020-05-25,4.17,4.205,4.17,4.175,2343.0
2020-05-26,4.205,4.265,4.205,4.26,1198.0
2020-05-27,4.305,4.305,4.305,4.305,2043.0
2020-05-28,4.39,4.42,4.39,4.4,8778.0
2020-05-29,4.355,4.375,4.34,4.375,12952.0
2020-06-01,4.39,4.39,4.365,4.365,7745.0
2020-06-02,4.375,4.375,4.365,4.365,5700.0
2020-06-03,4.39,4.475,4.39,4.475,20961.0
2020-06-04,4.51,4.51,4.475,4.49,27489.0
2020-06-05,4.49,4.545,4.49,4.49,12734.0
2020-06-09,4.66,4.66,4.605,4.605,1916.0
2020-06-10,4.605,4.635,4.6,4.6,7620.0
2020-06-11,4.535,4.545,4.48,4.48,18251.0
2020-06-12,4.375,4.375,4.32,4.365,22418.0
2020-06-15,4.365,4.365,4.365,4.365,0.0
2020-06-16,4.445,4.5,4.445,4.48,35094.0
2020-06-17,4.5,4.51,4.5,4.5,1315.0
2020-06-18,4.42,4.42,4.42,4.42,211.0
2020-06-19,4.5,4.5,4.465,4.465,3000.0
2020-06-22,4.43,4.435,4.43,4.43,1700.0
2020-06-23,4.445,4.465,4.42,4.43,2200.0
2020-06-24,4.445,4.445,4.42,4.43,481.0
2020-06-25,4.43,4.43,4.33,4.355,49429.0
2020-06-26,4.375,4.385,4.375,4.385,1361.0
2020-06-29,4.31,4.31,4.305,4.305,18965.0
2020-06-30,4.305,4.385,4.305,4.375,163245.0
2020-07-01,4.375,4.375,4.375,4.375,0.0
2020-07-02,4.34,4.375,4.34,4.355,4672.0
2020-07-03,4.4,4.4,4.385,4.385,956.0
2020-07-06,4.42,4.445,4.42,4.445,28030.0
2020-07-07,4.5,4.5,4.435,4.445,3060.0
2020-07-08,4.42,4.42,4.42,4.42,7845.0
2020-07-09,4.385,4.41,4.345,4.345,8773.0
2020-07-10,4.345,4.345,4.26,4.275,29292.0
2020-07-13,4.32,4.32,4.275,4.275,518.0
2020-07-14,4.43,4.475,4.41,4.475,660.0
2020-07-15,4.535,4.535,4.49,4.5,4322.0
2020-07-16,4.535,4.545,4.52,4.52,1655.0
2020-07-17,4.525,4.545,4.525,4.525,452.0
2020-07-20,4.565,4.565,4.565,4.565,6000.0
2020-07-21,4.535,4.555,4.525,4.555,4873.0
2020-07-22,4.57,4.57,4.555,4.555,1175.0
2020-07-23,4.555,4.565,4.535,4.545,9380.0
2020-07-24,4.565,4.58,4.565,4.565,1654.0
2020-07-27,4.615,4.615,4.615,4.615,2000.0
2020-07-28,4.555,4.555,4.555,4.555,2602.0
2020-07-29,4.6,4.6,4.57,4.57,13890.0
2020-07-30,4.6,4.65,4.6,4.6,7251.0
2020-07-31,4.625,4.625,4.57,4.57,4720.0
2020-08-03,4.57,4.57,4.565,4.565,5094.0
2020-08-04,4.58,4.605,4.58,4.6,15855.0
2020-08-05,4.67,4.735,4.65,4.66,26683.0
2020-08-06,4.695,4.705,4.66,4.66,1226.0
2020-08-07,4.68,4.705,4.68,4.68,10124.0
2020-08-10,4.68,4.68,4.68,4.68,0.0
2020-08-11,4.815,4.83,4.815,4.83,20274.0
2020-08-12,4.825,4.875,4.825,4.865,36775.0
2020-08-13,4.865,4.865,4.865,4.865,0.0
2020-08-14,4.85,4.865,4.84,4.86,50100.0
2020-08-17,4.86,4.86,4.86,4.86,1098.0
2020-08-18,4.875,4.875,4.84,4.84,10624.0
2020-08-19,4.85,4.895,4.84,4.85,4778.0
2020-08-20,4.83,4.85,4.815,4.815,10843.0
2020-08-21,4.805,4.83,4.805,4.83,2899.0
2020-08-24,4.83,4.84,4.815,4.84,39174.0
2020-08-25,4.95,4.95,4.92,4.92,775.0
2020-08-26,4.93,4.93,4.905,4.905,3000.0
2020-08-27,4.905,4.905,4.905,4.905,366.0
2020-08-28,4.905,4.91,4.905,4.91,16067.0
2020-08-31,4.92,4.93,4.92,4.93,36731.0
2020-09-01,4.885,4.885,4.885,4.885,7758.0
2020-09-02,4.94,4.94,4.92,4.92,10637.0
2020-09-03,4.92,4.92,4.895,4.91,5847.0
2020-09-04,4.885,4.885,4.86,4.875,2325.0
2020-09-07,4.875,4.895,4.875,4.895,3845.0
2020-09-08,4.895,4.93,4.895,4.91,5385.0
2020-09-09,4.84,4.84,4.84,4.84,9000.0
2020-09-10,4.93,4.93,4.895,4.895,7980.0
2020-09-11,4.93,4.955,4.93,4.93,166.0
2020-09-14,4.985,5.01,4.985,5.01,20309.0
2020-09-15,5.085,5.085,5.0,5.0,668.0
2020-09-16,5.0,5.0,5.0,5.0,0.0
2020-09-17,5.0,5.0,4.965,4.965,8021.0
2020-09-18,5.02,5.045,5.02,5.045,5683.0
2020-09-21,5.03,5.03,5.0,5.0,7936.0
2020-09-22,4.93,4.93,4.86,4.86,16613.0
2020-09-23,4.86,4.86,4.86,4.86,0.0
2020-09-24,4.825,4.825,4.825,4.825,1368.0
2020-09-25,4.875,4.875,4.86,4.86,4371.0
2020-09-28,4.905,4.91,4.905,4.905,6955.0
2020-09-29,4.94,4.965,4.92,4.95,16443.0
2020-09-30,4.885,4.885,4.85,4.85,15877.0
2020-10-01,4.885,4.94,4.875,4.94,4003.0
2020-10-02,4.865,4.865,4.865,4.865,1516.0
2020-10-05,4.93,4.95,4.93,4.95,1381.0
2020-10-06,4.965,5.01,4.965,5.01,4543.0
2020-10-07,4.93,4.965,4.93,4.965,26651.0
2020-10-08,4.995,5.03,4.995,5.01,7343.0
2020-10-09,5.04,5.075,5.04,5.055,2357.0
2020-10-12,5.055,5.055,5.055,5.055,0.0
2020-10-13,5.045,5.045,5.04,5.04,1638.0
2020-10-14,5.04,5.045,5.03,5.03,6852.0
2020-10-15,5.045,5.045,5.04,5.04,8782.0
2020-10-16,5.055,5.055,5.04,5.04,14861.0
2020-10-19,5.065,5.075,5.065,5.065,13273.0
2020-10-20,5.065,5.065,5.0,5.045,10335.0
2020-10-21,5.065,5.065,4.995,5.055,11452.0
2020-10-22,5.02,5.02,5.02,5.02,4900.0
2020-10-23,5.02,5.02,5.02,5.02,200.0
2020-10-26,5.02,5.045,5.02,5.02,4180.0
2020-10-27,4.975,4.975,4.95,4.965,3729.0
2020-10-28,4.91,4.92,4.895,4.92,9550.0
2020-10-29,4.905,4.905,4.905,4.905,19140.0
2020-10-30,4.895,4.905,4.895,4.905,995.0
2020-11-02,4.86,4.86,4.825,4.84,6932.0
2020-11-03,4.93,4.93,4.93,4.93,10000.0
2020-11-04,4.91,4.92,4.895,4.92,4791.0
2020-11-05,4.885,4.92,4.865,4.92,45846.0
2020-11-06,5.0,5.04,4.975,5.01,13970.0
2020-11-09,5.02,5.11,5.02,5.09,7167.0
2020-11-10,5.2,5.2,5.085,5.085,3187.0
2020-11-11,5.11,5.19,5.11,5.19,31107.0
2020-11-12,5.215,5.215,5.18,5.19,11318.0
2020-11-13,5.14,5.155,5.14,5.155,15861.0
2020-11-16,5.155,5.155,5.155,5.155,0.0
2020-11-17,5.26,5.405,5.26,5.29,14998.0
2020-11-18,5.3,5.305,5.29,5.305,4052.0
2020-11-19,5.3,5.3,5.235,5.29,8952.0
2020-11-20,5.27,5.27,5.255,5.27,2487.0
2020-11-23,5.245,5.305,5.245,5.305,13624.0
2020-11-24,5.385,5.405,5.38,5.405,22555.0
2020-11-25,5.405,5.47,5.395,5.47,6152.0
2020-11-26,5.425,5.425,5.38,5.395,14969.0
2020-11-27,5.305,5.405,5.305,5.405,7744.0
2020-11-30,5.405,5.47,5.38,5.38,4120.0
2020-12-01,5.405,5.475,5.405,5.415,9605.0
2020-12-02,5.415,5.425,5.38,5.38,30968.0
2020-12-03,5.38,5.405,5.38,5.385,38587.0
2020-12-04,5.395,5.405,5.395,5.405,4170.0
2020-12-07,5.55,5.55,5.44,5.46,468.0
2020-12-08,5.44,5.44,5.405,5.405,31478.0
2020-12-09,5.405,5.46,5.405,5.46,12507.0
2020-12-10,5.47,5.47,5.425,5.46,20927.0
2020-12-11,5.47,5.515,5.405,5.43,10054.0
2020-12-14,5.395,5.485,5.395,5.47,11872.0
2020-12-15,5.52,5.52,5.415,5.47,1844.0
2020-12-16,5.46,5.475,5.46,5.475,6574.0
2020-12-17,5.425,5.46,5.425,5.425,4866.0
2020-12-18,5.45,5.47,5.45,5.47,4351.0
2020-12-21,5.56,5.56,5.45,5.46,99590.0
2020-12-22,5.43,5.45,5.43,5.43,322.0
2020-12-23,5.405,5.405,5.38,5.405,10050.0
2020-12-24,5.43,5.475,5.43,5.47,22916.0
2020-12-29,5.515,5.52,5.515,5.515,1650.0
2020-12-30,5.55,5.55,5.47,5.495,5579.0
2020-12-31,5.52,5.52,5.52,5.52,1300.0
2021-01-04,5.595,5.595,5.53,5.595,962.0
2021-01-05,5.53,5.555,5.52,5.52,15591.0
2021-01-06,5.52,5.595,5.52,5.585,5819.0
2021-01-07,5.755,5.845,5.755,5.775,21853.0
2021-01-08,5.9,5.9,5.81,5.825,9407.0
2021-01-11,5.865,5.865,5.775,5.775,12782.0
2021-01-12,5.79,5.8,5.78,5.78,36919.0
2021-01-13,5.81,5.835,5.81,5.835,13275.0
2021-01-14,5.835,5.845,5.79,5.825,8440.0
2021-01-15,5.835,5.87,5.835,5.845,14586.0
2021-01-18,5.79,5.825,5.79,5.81,26545.0
2021-01-19,5.845,5.855,5.845,5.845,11045.0
2021-01-20,5.855,5.87,5.835,5.835,6616.0
2021-01-21,5.865,5.88,5.845,5.88,23877.0
2021-01-22,5.845,5.925,5.845,5.845,54270.0
2021-01-25,5.845,5.865,5.825,5.845,38965.0
2021-01-27,5.835,5.835,5.72,5.765,29380.0
2021-01-28,5.665,5.685,5.63,5.675,32582.0
2021-01-29,5.675,5.735,5.665,5.69,36284.0
2021-02-01,5.7,5.7,5.575,5.685,16813.0
2021-02-02,5.765,5.765,5.73,5.765,12576.0
2021-02-03,5.8,5.855,5.8,5.855,8425.0
2021-02-04,5.89,5.9,5.855,5.855,4212.0
2021-02-05,5.935,5.935,5.925,5.925,7443.0
2021-02-08,5.96,6.0,5.96,5.99,23037.0
2021-02-09,6.15,6.15,6.035,6.045,5229.0
2021-02-10,6.06,6.07,6.005,6.07,26029.0
2021-02-11,6.045,6.045,6.015,6.025,4299.0
2021-02-12,6.035,6.035,6.025,6.025,21782.0
2021-02-15,6.035,6.1,6.035,6.1,8342.0
2021-02-16,6.1,6.115,6.055,6.06,15435.0
2021-02-17,6.09,6.1,6.07,6.08,8176.0
2021-02-18,6.16,6.16,6.045,6.06,18978.0
2021-02-19,6.06,6.06,5.945,5.955,16911.0
2021-02-22,6.035,6.1,6.035,6.08,14828.0
2021-02-23,6.09,6.125,6.09,6.105,22761.0
2021-02-24,6.18,6.18,6.06,6.09,69857.0
2021-02-25,6.25,6.25,6.17,6.19,19256.0
2021-02-26,6.195,6.195,6.045,6.07,29134.0
2021-03-01,6.06,6.145,6.06,6.08,6617.0
2021-03-02,6.205,6.205,6.135,6.145,20201.0
2021-03-03,6.24,6.24,6.15,6.17,3025.0
2021-03-04,6.215,6.215,6.07,6.09,18141.0
2021-03-05,6.15,6.15,6.005,6.055,15720.0
2021-03-08,6.315,6.315,6.17,6.19,76071.0
2021-03-09,6.375,6.375,6.28,6.305,25506.0
2021-03-10,6.36,6.36,6.27,6.27,16421.0
2021-03-11,6.305,6.44,6.305,6.405,26458.0
2021-03-12,6.515,6.515,6.415,6.44,34176.0
2021-03-15,6.56,6.56,6.44,6.44,236261.0
2021-03-16,6.55,6.55,6.46,6.52,38152.0
2021-03-17,6.515,6.515,6.405,6.42,25316.0
2021-03-18,6.485,6.485,6.45,6.47,30282.0
2021-03-19,6.485,6.52,6.415,6.52,54584.0
2021-03-22,6.485,6.485,6.375,6.395,46363.0
2021-03-23,6.475,6.475,6.325,6.36,21303.0
2021-03-24,6.34,6.34,6.205,6.215,26800.0
2021-03-25,6.215,6.295,6.195,6.26,8100.0
2021-03-26,6.305,6.42,6.305,6.305,15019.0
2021-03-29,6.495,6.53,6.385,6.395,9211.0
2021-03-30,6.395,6.44,6.395,6.415,30704.0
2021-03-31,6.505,6.505,6.395,6.415,118786.0
2021-04-01,6.45,6.45,6.34,6.375,13902.0
2021-04-06,6.45,6.46,6.385,6.405,17103.0
2021-04-07,6.495,6.495,6.395,6.42,33880.0
2021-04-08,6.495,6.495,6.385,6.415,23245.0
2021-04-09,6.485,6.485,6.405,6.405,12611.0
2021-04-12,6.485,6.485,6.415,6.44,10474.0
2021-04-13,6.485,6.485,6.45,6.45,31212.0
2021-04-14,6.45,6.485,6.415,6.45,8088.0
2021-04-15,6.47,6.53,6.47,6.515,168171.0
2021-04-16,6.515,6.575,6.495,6.515,32533.0
2021-04-19,6.54,6.55,6.52,6.54,19125.0
2021-04-20,6.565,6.565,6.495,6.505,30005.0
2021-04-21,6.495,6.495,6.405,6.42,19958.0
2021-04-22,6.55,6.55,6.485,6.505,15993.0
2021-04-23,6.52,6.54,6.46,6.485,10142.0
2021-04-26,6.505,6.505,6.485,6.495,8244.0
2021-04-27,6.585,6.585,6.53,6.565,7653.0
2021-04-28,6.585,6.595,6.575,6.595,19101.0
2021-04-29,6.65,6.655,6.595,6.61,10850.0
2021-04-30,6.63,6.63,6.54,6.56,18071.0
2021-05-03,6.575,6.575,6.515,6.515,27022.0
2021-05-04,6.54,6.62,6.54,6.55,33427.0
2021-05-05,6.675,6.675,6.595,6.62,19478.0
2021-05-06,6.685,6.72,6.685,6.7,40754.0
2021-05-07,6.71,6.755,6.71,6.755,43508.0
2021-05-10,6.88,6.88,6.83,6.845,63224.0
2021-05-11,6.875,6.875,6.755,6.775,95589.0
2021-05-12,6.765,6.765,6.685,6.72,55751.0
2021-05-13,6.82,6.82,6.665,6.665,49408.0
2021-05-14,6.7,6.855,6.7,6.74,61895.0
2021-05-17,6.91,6.92,6.72,6.74,40913.0
2021-05-18,6.845,6.845,6.765,6.81,45759.0
2021-05-19,6.785,6.785,6.65,6.675,106917.0
2021-05-20,6.585,6.63,6.585,6.62,38464.0
2021-05-21,6.74,6.74,6.62,6.64,39922.0
2021-05-24,6.685,6.765,6.675,6.71,26553.0
2021-05-25,6.775,6.775,6.7,6.73,13512.0
2021-05-26,6.8,6.81,6.7,6.71,22750.0
2021-05-27,6.81,6.81,6.685,6.685,34254.0
2021-05-28,6.845,6.89,6.73,6.74,30683.0
2021-05-31,6.875,6.875,6.71,6.73,35624.0
2021-06-01,6.845,6.845,6.695,6.72,45802.0
2021-06-02,6.73,6.83,6.73,6.745,15428.0
2021-06-03,6.835,6.845,6.745,6.835,19803.0
2021-06-04,6.9,6.91,6.855,6.855,309794.0
2021-06-07,6.855,6.955,6.82,6.835,48033.0
2021-06-08,6.875,6.875,6.835,6.845,41248.0
2021-06-09,6.875,6.91,6.83,6.83,29657.0
2021-06-10,6.845,6.875,6.82,6.83,28258.0
2021-06-11,6.81,6.81,6.71,6.72,73209.0
2021-06-15,6.785,6.785,6.65,6.675,194759.0
2021-06-16,6.79,6.79,6.63,6.64,298559.0
2021-06-17,6.63,6.63,6.54,6.55,57490.0
2021-06-18,6.53,6.53,6.42,6.46,141909.0
2021-06-21,6.495,6.495,6.315,6.35,55477.0
2021-06-22,6.415,6.52,6.405,6.515,34951.0
2021-06-23,6.665,6.665,6.52,6.56,272464.0
2021-06-24,6.62,6.62,6.52,6.53,19700.0
2021-06-25,6.54,6.55,6.52,6.54,20226.0
2021-06-28,6.62,6.62,6.52,6.53,26426.0
2021-06-29,6.515,6.515,6.44,6.46,26649.0
2021-06-30,6.45,6.505,6.45,6.46,29915.0
2021-07-01,6.61,6.61,6.45,6.505,33977.0
2021-07-02,6.535,6.545,6.505,6.545,138378.0
2021-07-05,6.535,6.535,6.48,6.505,47010.0
2021-07-06,6.48,6.545,6.48,6.515,18861.0
2021-07-07,6.495,6.505,6.44,6.45,22345.0
2021-07-08,6.45,6.47,6.43,6.44,24319.0
2021-07-09,6.375,6.405,6.345,6.395,86742.0
2021-07-12,6.485,6.495,6.47,6.48,28970.0
2021-07-13,6.515,6.535,6.47,6.48,162933.0
2021-07-14,6.45,6.47,6.43,6.43,22360.0
2021-07-15,6.47,6.47,6.405,6.42,29489.0
2021-07-16,6.41,6.42,6.385,6.405,28837.0
2021-07-19,6.43,6.43,6.3,6.32,50448.0
2021-07-20,6.255,6.27,6.225,6.245,25370.0
2021-07-21,6.355,6.365,6.33,6.33,26052.0
2021-07-22,6.44,6.45,6.345,6.405,25047.0
2021-07-23,6.43,6.43,6.385,6.395,44345.0
2021-07-26,6.405,6.41,6.355,6.355,52113.0
2021-07-27,6.405,6.43,6.405,6.41,16306.0
2021-07-28,6.41,6.42,6.395,6.395,55740.0
2021-07-29,6.43,6.44,6.405,6.43,21736.0
2021-07-30,6.47,6.505,6.395,6.42,31530.0
2021-08-02,6.485,6.495,6.46,6.485,41839.0
2021-08-03,6.62,6.62,6.41,6.45,26018.0
2021-08-04,6.47,6.47,6.42,6.44,31719.0
2021-08-05,6.375,6.395,6.355,6.395,40826.0
2021-08-06,6.405,6.41,6.345,6.375,50510.0
2021-08-09,6.43,6.45,6.395,6.45,40602.0
2021-08-10,6.47,6.59,6.46,6.485,34711.0
2021-08-11,6.59,6.6,6.58,6.58,32672.0
2021-08-12,6.6,6.635,6.6,6.625,57812.0
2021-08-13,6.625,6.635,6.61,6.625,27872.0
2021-08-16,6.655,6.73,6.61,6.62,37000.0
2021-08-17,6.61,6.62,6.58,6.58,40741.0
2021-08-18,6.56,6.56,6.495,6.515,40220.0
2021-08-19,6.525,6.535,6.43,6.44,18424.0
2021-08-20,6.395,6.395,6.3,6.31,51928.0
2021-08-23,6.32,6.405,6.32,6.365,33975.0
2021-08-24,6.375,6.44,6.375,6.43,30225.0
2021-08-25,6.48,6.48,6.41,6.46,42281.0
2021-08-26,6.545,6.545,6.495,6.515,12747.0
2021-08-27,6.495,6.505,6.48,6.485,22653.0
2021-08-30,6.56,6.625,6.535,6.55,8414.0
2021-08-31,6.59,6.6,6.535,6.57,47087.0
2021-09-01,6.665,6.665,6.545,6.55,24555.0
2021-09-02,6.545,6.545,6.515,6.535,13645.0
2021-09-03,6.525,6.61,6.525,6.6,17038.0
2021-09-06,6.6,6.625,6.55,6.57,54417.0
2021-09-07,6.57,6.62,6.55,6.62,90190.0
2021-09-08,6.62,6.62,6.535,6.55,35822.0
2021-09-09,6.485,6.56,6.47,6.485,26160.0
2021-09-10,6.48,6.505,6.48,6.505,36816.0
2021-09-13,6.505,6.505,6.495,6.505,26140.0
2021-09-14,6.525,6.55,6.525,6.545,69727.0
2021-09-15,6.485,6.495,6.47,6.485,49673.0
2021-09-16,6.515,6.58,6.515,6.535,11780.0
2021-09-17,6.535,6.55,6.525,6.545,3229.0
2021-09-20,6.535,6.535,6.43,6.47,64132.0
2021-09-21,6.395,6.41,6.375,6.41,40352.0
2021-09-22,6.43,6.43,6.355,6.405,12466.0
2021-09-23,6.405,6.44,6.405,6.43,12962.0
2021-09-24,6.495,6.545,6.495,6.525,8611.0
2021-09-27,6.525,6.545,6.505,6.535,27150.0
2021-09-28,6.59,6.6,6.56,6.58,15788.0
2021-09-29,6.62,6.62,6.535,6.57,20416.0
2021-09-30,6.57,6.62,6.55,6.56,24142.0
2021-10-01,6.525,6.525,6.405,6.405,29995.0
2021-10-04,6.55,6.57,6.525,6.525,30890.0
2021-10-05,6.56,6.56,6.46,6.505,41312.0
2021-10-06,6.56,6.57,6.495,6.525,23689.0
2021-10-07,6.57,6.57,6.48,6.545,45255.0
2021-10-08,6.58,6.61,6.56,6.6,41512.0
2021-10-11,6.6,6.61,6.56,6.61,59815.0
2021-10-12,6.6,6.6,6.56,6.58,33712.0
2021-10-13,6.62,6.62,6.58,6.59,14513.0
2021-10-14,6.61,6.625,6.61,6.62,23267.0
2021-10-15,6.665,6.7,6.655,6.695,55238.0
2021-10-18,6.71,6.72,6.685,6.695,156230.0
2021-10-19,6.695,6.7,6.685,6.7,30081.0
2021-10-20,6.73,6.75,6.72,6.72,48516.0
2021-10-21,6.765,6.775,6.72,6.72,55466.0
2021-10-22,6.72,6.73,6.71,6.73,8223.0
2021-10-25,6.775,6.775,6.71,6.74,8810.0
2021-10-26,6.74,6.805,6.74,6.805,95576.0
2021-10-27,6.805,6.805,6.74,6.75,61796.0
2021-10-28,6.73,6.73,6.685,6.695,36357.0
2021-10-29,6.775,6.795,6.74,6.75,54924.0
2021-11-01,6.76,6.785,6.76,6.765,27726.0
2021-11-02,6.775,6.825,6.775,6.795,31700.0
2021-11-03,6.785,6.785,6.73,6.74,30494.0
2021-11-04,6.835,6.85,6.815,6.835,33897.0
2021-11-05,6.86,6.88,6.765,6.87,87842.0
2021-11-08,6.935,6.945,6.825,6.835,44222.0
2021-11-09,6.915,6.915,6.825,6.825,22394.0
2021-11-10,6.87,6.88,6.815,6.815,39503.0
2021-11-11,6.88,6.88,6.795,6.815,37113.0
2021-11-12,6.88,6.9,6.835,6.9,47943.0
2021-11-15,6.965,6.965,6.9,6.915,52945.0
2021-11-16,6.955,6.955,6.915,6.935,9527.0
2021-11-17,6.945,6.945,6.85,6.89,98986.0
2021-11-18,6.88,6.88,6.795,6.825,187584.0
2021-11-19,6.915,6.915,6.775,6.91,29882.0
2021-11-22,6.88,6.88,6.775,6.835,34105.0
2021-11-23,6.9,6.9,6.825,6.825,19142.0
2021-11-24,6.795,6.86,6.795,6.825,19054.0
2021-11-25,6.815,6.86,6.805,6.85,27122.0
2021-11-26,6.85,6.85,6.74,6.74,19605.0
2021-11-29,6.73,6.74,6.6,6.7,55074.0
2021-11-30,6.71,6.71,6.6,6.665,19363.0
2021-12-01,6.56,6.57,6.495,6.525,70380.0
2021-12-02,6.495,6.495,6.405,6.46,73439.0
2021-12-03,6.55,6.6,6.505,6.56,68479.0
2021-12-06,6.59,6.59,6.55,6.58,44897.0
2021-12-07,6.635,6.655,6.59,6.645,23227.0
2021-12-08,6.7,6.76,6.7,6.75,16607.0
2021-12-09,6.75,6.775,6.73,6.73,33746.0
2021-12-10,6.825,6.825,6.7,6.71,9573.0
2021-12-13,6.76,6.765,6.73,6.75,12288.0
2021-12-14,6.645,6.72,6.645,6.695,36956.0
2021-12-15,6.695,6.71,6.685,6.695,18792.0
2021-12-16,6.75,6.75,6.695,6.75,16065.0
2021-12-17,6.76,6.785,6.76,6.76,15299.0
2021-12-20,6.775,6.775,6.655,6.655,30603.0
2021-12-21,6.655,6.665,6.635,6.665,18472.0
2021-12-22,6.785,6.785,6.73,6.75,6339.0
2021-12-23,6.74,6.815,6.74,6.805,27996.0
2021-12-24,6.825,6.88,6.805,6.85,4766.0
2021-12-29,6.925,6.98,6.88,6.945,113288.0
2021-12-30,6.965,6.965,6.925,6.945,49414.0
2021-12-31,6.965,6.965,6.89,6.91,18013.0
2022-01-04,6.97,7.01,6.965,7.0,25840.0
2022-01-05,7.0,7.045,7.0,7.03,24138.0
2022-01-06,7.055,7.055,6.925,6.935,50602.0
2022-01-07,6.965,6.98,6.935,6.965,37277.0
2022-01-10,6.98,7.02,6.955,6.955,16005.0
2022-01-11,6.925,6.925,6.905,6.925,27464.0
2022-01-12,7.02,7.02,6.98,7.0,30085.0
2022-01-13,7.065,7.065,7.02,7.03,39292.0
2022-01-14,7.03,7.04,7.0,7.03,80208.0
2022-01-17,7.065,7.085,7.04,7.055,68993.0
2022-01-18,7.095,7.115,7.02,7.03,57799.0
2022-01-19,7.105,7.105,6.99,7.01,71767.0
2022-01-20,6.99,7.01,6.965,7.0,35532.0
2022-01-21,6.935,6.945,6.81,6.84,103015.0
2022-01-24,6.805,6.85,6.775,6.85,57553.0
2022-01-25,6.83,6.83,6.7,6.71,44792.0
2022-01-27,6.785,6.86,6.69,6.7,55132.0
2022-01-28,6.795,6.88,6.735,6.85,252506.0
2022-01-31,6.86,6.925,6.85,6.895,22849.0
2022-02-01,6.98,7.0,6.89,6.905,19063.0
2022-02-02,6.98,7.03,6.97,7.02,27067.0
2022-02-03,7.045,7.045,6.98,7.01,33878.0
2022-02-04,7.04,7.04,6.935,6.965,17992.0
2022-02-07,6.965,7.0,6.945,6.955,11688.0
2022-02-08,7.02,7.04,7.02,7.02,20264.0
2022-02-09,7.105,7.13,7.105,7.12,16851.0
2022-02-10,7.12,7.225,7.12,7.19,31180.0
2022-02-11,7.17,7.17,7.12,7.14,26093.0
2022-02-14,7.18,7.245,7.14,7.225,412520.0
2022-02-15,7.2,7.2,7.04,7.075,30895.0
2022-02-16,7.19,7.19,7.075,7.115,82361.0
2022-02-17,7.17,7.19,7.13,7.16,3993.0
2022-02-18,7.18,7.19,7.115,7.19,39397.0
2022-02-21,7.12,7.12,7.01,7.02,18032.0
2022-02-22,7.045,7.045,6.86,6.955,31689.0
2022-02-23,6.955,7.03,6.955,6.97,10208.0
2022-02-24,7.045,7.045,6.785,6.81,41174.0
2022-02-25,6.935,6.99,6.925,6.97,48566.0
2022-02-28,7.075,7.14,6.98,7.04,45112.0
2022-03-01,7.245,7.255,7.205,7.235,126732.0
2022-03-02,7.28,7.28,7.18,7.235,788878.0
2022-03-03,7.385,7.385,7.31,7.365,179680.0
2022-03-04,7.365,7.49,7.28,7.35,238692.0
2022-03-07,7.45,7.45,7.29,7.375,386024.0
2022-03-08,7.46,7.46,7.34,7.34,410364.0
2022-03-09,7.32,7.33,7.235,7.29,236552.0
2022-03-10,7.425,7.425,7.32,7.34,142305.0
2022-03-11,7.49,7.565,7.47,7.48,136633.0
2022-03-14,7.59,7.61,7.5,7.525,102335.0
2022-03-15,7.555,7.555,7.45,7.47,123888.0
2022-03-16,7.545,7.545,7.435,7.45,101171.0
2022-03-17,7.47,7.5,7.435,7.435,43006.0
2022-03-18,7.555,7.62,7.555,7.585,132465.0
2022-03-21,7.66,7.725,7.63,7.65,112842.0
2022-03-22,7.8,7.895,7.8,7.835,174681.0
2022-03-23,7.895,7.975,7.855,7.92,78178.0
2022-03-24,7.985,7.985,7.875,7.92,113276.0
2022-03-25,7.93,7.985,7.93,7.96,79265.0
2022-03-28,8.055,8.09,8.015,8.045,169879.0
2022-03-29,8.09,8.09,7.975,8.035,245374.0
2022-03-30,7.97,7.97,7.825,7.845,190595.0
2022-03-31,7.92,7.995,7.895,7.91,101838.0
2022-04-01,7.96,7.985,7.885,7.91,80239.0
2022-04-04,7.95,8.005,7.91,7.97,107008.0
2022-04-05,7.995,8.055,7.92,7.96,63954.0
2022-04-06,8.005,8.005,7.9,7.93,69715.0
2022-04-07,7.895,7.93,7.855,7.93,177552.0
2022-04-08,7.875,7.995,7.875,7.995,95314.0
2022-04-11,8.455,8.455,8.035,8.07,136672.0
2022-04-12,8.165,8.165,8.025,8.055,127208.0
2022-04-13,8.11,8.21,8.11,8.155,135268.0
2022-04-14,8.26,8.26,8.175,8.21,234760.0
2022-04-19,8.315,8.42,8.28,8.315,192011.0
2022-04-20,8.38,8.43,8.305,8.335,330785.0
2022-04-21,8.455,8.455,8.345,8.38,357572.0
2022-04-22,8.27,8.27,8.11,8.155,250473.0
2022-04-26,7.91,7.91,7.75,7.82,185690.0
2022-04-27,7.845,7.845,7.665,7.705,100565.0
2022-04-28,7.82,7.92,7.82,7.895,540781.0
2022-04-29,7.985,7.995,7.91,7.93,102044.0
2022-05-02,7.81,7.835,7.715,7.76,80757.0
2022-05-03,7.745,7.82,7.745,7.79,72145.0
2022-05-04,7.835,7.92,7.825,7.845,84161.0
2022-05-05,7.95,7.975,7.91,7.94,138953.0
2022-05-06,7.845,7.845,7.715,7.725,218672.0
2022-05-09,7.705,7.705,7.545,7.565,153257.0
2022-05-10,7.44,7.44,7.245,7.35,1001131.0
2022-05-11,7.235,7.365,7.235,7.35,70685.0
2022-05-12,7.355,7.435,7.32,7.33,154678.0
2022-05-13,7.34,7.425,7.33,7.415,87126.0
2022-05-16,7.515,7.6,7.46,7.5,76253.0
2022-05-17,7.555,7.66,7.555,7.65,82445.0
2022-05-18,7.685,7.77,7.685,7.75,131008.0
2022-05-19,7.515,7.535,7.425,7.48,86988.0
2022-05-20,7.61,7.61,7.515,7.545,84110.0
2022-05-23,7.515,7.515,7.405,7.44,81727.0
2022-05-24,7.545,7.575,7.525,7.535,1680456.0
2022-05-25,7.62,7.63,7.565,7.62,70652.0
2022-05-26,7.575,7.685,7.575,7.6,135220.0
2022-05-27,7.65,7.725,7.59,7.61,73111.0
2022-05-30,7.735,7.735,7.675,7.735,147620.0
2022-05-31,7.75,7.79,7.64,7.665,78386.0
2022-06-01,7.705,7.75,7.705,7.715,907494.0
2022-06-02,7.705,7.705,7.575,7.6,121862.0
2022-06-03,7.715,7.715,7.665,7.685,63813.0
2022-06-06,7.685,7.685,7.6,7.65,48717.0
2022-06-07,7.63,7.665,7.565,7.585,294333.0
2022-06-08,7.585,7.63,7.585,7.61,118429.0
2022-06-09,7.555,7.59,7.5,7.535,100210.0
2022-06-10,7.415,7.435,7.375,7.375,120582.0
2022-06-14,7.28,7.28,7.02,7.105,178054.0
2022-06-15,7.105,7.14,7.095,7.14,119353.0
2022-06-16,7.19,7.205,7.105,7.105,92680.0
2022-06-17,6.925,6.98,6.89,6.955,164458.0
2022-06-20,7.0,7.0,6.795,6.85,132106.0
2022-06-21,6.805,6.955,6.805,6.915,201650.0
2022-06-22,6.935,6.955,6.87,6.89,41509.0
2022-06-23,6.765,6.82,6.755,6.805,109997.0
2022-06-24,6.54,6.595,6.5,6.585,93580.0
2022-06-27,6.66,6.735,6.655,6.735,143382.0
2022-06-28,6.735,6.86,6.735,6.86,49341.0
2022-06-29,6.82,6.86,6.805,6.83,68340.0
2022-06-30,6.835,6.835,6.755,6.755,69851.0
2022-07-01,6.825,6.825,6.645,6.67,41923.0
2022-07-04,6.7,6.72,6.67,6.71,32838.0
2022-07-05,6.74,6.77,6.74,6.76,36666.0
2022-07-06,6.655,6.655,6.525,6.545,144211.0
2022-07-07,6.625,6.625,6.47,6.565,106081.0
2022-07-08,6.535,6.68,6.535,6.655,48091.0
2022-07-11,6.655,6.655,6.595,6.595,39347.0
2022-07-12,6.595,6.615,6.535,6.555,74337.0
2022-07-13,6.565,6.585,6.535,6.575,18858.0
2022-07-14,6.535,6.595,6.525,6.575,85738.0
2022-07-15,6.565,6.565,6.43,6.46,116613.0
2022-07-18,6.5,6.575,6.5,6.575,39366.0
2022-07-19,6.585,6.605,6.535,6.605,163927.0
2022-07-20,6.7,6.77,6.7,6.75,39754.0
2022-07-21,6.73,6.785,6.72,6.785,37325.0
2022-07-22,6.845,6.845,6.75,6.795,142814.0
2022-07-25,6.76,6.76,6.72,6.75,30141.0
2022-07-26,6.795,6.915,6.795,6.915,156410.0
2022-07-27,6.92,6.93,6.875,6.93,35573.0
2022-07-28,6.96,7.01,6.96,7.0,56695.0
2022-07-29,7.02,7.02,6.97,7.01,29481.0
2022-08-01,7.05,7.145,7.05,7.145,102940.0
2022-08-02,7.115,7.115,7.05,7.065,64780.0
2022-08-03,7.075,7.095,7.05,7.095,33237.0
2022-08-04,7.135,7.135,7.055,7.075,46978.0
2022-08-05,7.085,7.105,7.055,7.095,182045.0
2022-08-08,7.165,7.165,7.105,7.155,78040.0
2022-08-09,7.145,7.145,7.095,7.125,91386.0
2022-08-10,7.125,7.155,7.115,7.145,57068.0
2022-08-11,7.21,7.24,7.2,7.23,75222.0
2022-08-12,7.23,7.28,7.22,7.28,30474.0
2022-08-15,7.325,7.375,7.325,7.365,85856.0
2022-08-16,7.375,7.375,7.28,7.31,375247.0
2022-08-17,7.32,7.385,7.32,7.355,792866.0
2022-08-18,7.425,7.425,7.32,7.345,314575.0
2022-08-19,7.345,7.395,7.32,7.395,83628.0
2022-08-22,7.375,7.375,7.3,7.325,66501.0
2022-08-23,7.31,7.325,7.27,7.3,75406.0
2022-08-24,7.395,7.405,7.345,7.395,65235.0
2022-08-25,7.47,7.5,7.455,7.46,106325.0
2022-08-26,7.53,7.595,7.52,7.58,46993.0
2022-08-29,7.52,7.52,7.395,7.415,54450.0
2022-08-30,7.48,7.55,7.435,7.47,87631.0
2022-08-31,7.405,7.405,7.26,7.32,66416.0
2022-09-01,7.28,7.28,7.175,7.2,50741.0
2022-09-02,7.145,7.145,7.075,7.115,81023.0
2022-09-05,7.135,7.165,7.115,7.165,23961.0
2022-09-06,7.185,7.19,7.145,7.175,42096.0
2022-09-07,7.135,7.135,6.99,7.03,171244.0
2022-09-08,7.135,7.155,7.105,7.145,61643.0
2022-09-09,7.19,7.19,7.155,7.185,73655.0
2022-09-12,7.23,7.335,7.23,7.25,25534.0
2022-09-13,7.325,7.325,7.19,7.25,66426.0
2022-09-14,7.21,7.21,7.095,7.125,64663.0
2022-09-15,7.135,7.155,7.105,7.105,42949.0
2022-09-16,7.065,7.065,6.98,7.0,52702.0
2022-09-19,7.05,7.05,6.895,6.915,59299.0
2022-09-20,7.04,7.105,7.04,7.065,32105.0
2022-09-21,7.065,7.065,6.98,7.01,71540.0
2022-09-23,7.01,7.01,6.845,6.895,35812.0
2022-09-26,6.815,6.815,6.575,6.585,86961.0
2022-09-27,6.555,6.625,6.555,6.605,74416.0
2022-09-28,6.565,6.605,6.51,6.565,93878.0
2022-09-29,6.7,6.7,6.615,6.645,38360.0
2022-09-30,6.575,6.575,6.46,6.5,23231.0
2022-10-03,6.51,6.51,6.44,6.48,76261.0
2022-10-04,6.535,6.71,6.535,6.7,54974.0
2022-10-05,6.75,6.835,6.75,6.835,55579.0
2022-10-06,6.835,6.835,6.77,6.795,68743.0
2022-10-07,6.815,6.815,6.73,6.75,686366.0
2022-10-10,6.7,6.7,6.645,6.67,70380.0
2022-10-11,6.75,6.785,6.73,6.75,68184.0
2022-10-12,6.785,6.785,6.66,6.71,14041.0
2022-10-13,6.71,6.71,6.67,6.68,10232.0
2022-10-14,6.75,6.92,6.75,6.915,37785.0
2022-10-17,6.68,6.68,6.565,6.605,24024.0
2022-10-18,6.7,6.825,6.7,6.795,101883.0
2022-10-19,6.865,6.885,6.835,6.845,88785.0
2022-10-20,6.885,6.885,6.77,6.815,8980.0
2022-10-21,6.815,6.815,6.77,6.795,22600.0
2022-10-24,6.835,6.94,6.835,6.895,31734.0
2022-10-25,6.885,6.895,6.855,6.875,12929.0
2022-10-26,6.93,7.01,6.93,7.01,29957.0
2022-10-27,7.055,7.055,7.02,7.02,50416.0
2022-10-28,7.02,7.05,6.97,7.03,29766.0
2022-10-31,7.04,7.085,7.04,7.05,40182.0
2022-11-01,7.055,7.155,7.055,7.155,43776.0
2022-11-02,7.185,7.19,7.125,7.19,26959.0
2022-11-03,7.03,7.075,7.01,7.075,90571.0
2022-11-04,7.05,7.05,6.95,7.02,56477.0
2022-11-07,7.095,7.095,6.98,7.02,11028.0
2022-11-08,7.01,7.105,7.01,7.095,42496.0
2022-11-09,7.135,7.22,7.135,7.185,23182.0
2022-11-10,7.145,7.145,7.01,7.05,49922.0
2022-11-11,7.165,7.24,7.165,7.22,39678.0
2022-11-14,7.2,7.2,7.03,7.135,16289.0
2022-11-15,7.135,7.19,7.135,7.165,31741.0
2022-11-16,7.21,7.21,7.145,7.175,26350.0
2022-11-17,7.125,7.125,7.075,7.125,12610.0
2022-11-18,7.095,7.125,7.085,7.115,31283.0
2022-11-21,7.125,7.125,7.065,7.095,42134.0
2022-11-22,7.085,7.165,7.085,7.125,19120.0
2022-11-23,7.21,7.25,7.21,7.25,44798.0
2022-11-24,7.24,7.29,7.24,7.29,127498.0
2022-11-25,7.31,7.32,7.29,7.32,16011.0
2022-11-28,7.32,7.345,7.29,7.32,17244.0
2022-11-29,7.24,7.26,7.22,7.26,37329.0
2022-11-30,7.3,7.3,7.24,7.25,33244.0
2022-12-01,7.29,7.335,7.28,7.28,27679.0
2022-12-02,7.26,7.26,7.115,7.155,45621.0
2022-12-05,7.145,7.21,7.145,7.185,14819.0
2022-12-06,7.125,7.125,7.04,7.095,33145.0
2022-12-07,7.085,7.085,7.01,7.065,17815.0
2022-12-08,7.065,7.065,7.02,7.05,60026.0
2022-12-09,7.065,7.075,7.03,7.075,48470.0
2022-12-12,7.055,7.055,6.97,7.02,76115.0
2022-12-13,7.095,7.095,7.01,7.05,68358.0
2022-12-14,7.055,7.075,7.03,7.075,33498.0
2022-12-15,7.02,7.065,6.98,7.01,32717.0
2022-12-16,6.915,6.94,6.875,6.915,62320.0
2022-12-19,6.895,6.915,6.865,6.895,56708.0
2022-12-20,6.845,6.875,6.78,6.805,126987.0
2022-12-21,6.795,6.885,6.795,6.845,53865.0
2022-12-22,6.905,6.96,6.905,6.93,19076.0
2022-12-23,6.895,6.895,6.845,6.865,22808.0
2022-12-28,6.865,6.94,6.865,6.93,303855.0
2022-12-29,6.96,6.96,6.835,6.855,35492.0
2022-12-30,6.895,6.895,6.855,6.865,9314.0
2023-01-03,6.905,6.905,6.835,6.835,7247.0
2023-01-04,6.835,6.885,6.8,6.825,36146.0
2023-01-05,6.835,6.835,6.78,6.79,13380.0
2023-01-06,6.81,6.855,6.8,6.855,29232.0
2023-01-09,7.01,7.01,6.945,6.97,24872.0
2023-01-10,7.03,7.03,6.915,6.955,30177.0
2023-01-11,6.965,6.98,6.945,6.965,40892.0
2023-01-12,6.98,7.01,6.97,7.0,34726.0
2023-01-13,7.03,7.06,7.01,7.02,16610.0
2023-01-16,7.03,7.04,7.01,7.04,20671.0
2023-01-17,7.08,7.08,7.01,7.03,30614.0
2023-01-18,7.03,7.1,7.03,7.1,20786.0
2023-01-19,7.03,7.03,6.955,6.99,105647.0
2023-01-20,6.935,6.955,6.915,6.955,80357.0
2023-01-23,7.02,7.02,6.97,7.0,15380.0
2023-01-24,6.895,7.02,6.895,7.01,10166.0
2023-01-25,7.01,7.03,6.98,7.01,15529.0
2023-01-27,7.08,7.11,7.07,7.11,33815.0
2023-01-30,7.11,7.11,7.05,7.06,20687.0
2023-01-31,7.06,7.06,7.02,7.05,25866.0
2023-02-01,7.1,7.13,7.1,7.11,34745.0
2023-02-02,7.11,7.13,7.09,7.12,59801.0
2023-02-03,7.12,7.12,7.08,7.11,48707.0
2023-02-06,7.08,7.08,7.03,7.07,22902.0
2023-02-07,7.03,7.08,7.03,7.04,19431.0
2023-02-08,7.06,7.06,7.02,7.03,40876.0
2023-02-09,7.03,7.04,7.0,7.02,30400.0
2023-02-10,7.03,7.04,7.0,7.03,75921.0
2023-02-13,7.04,7.075,7.04,7.04,36142.0
2023-02-14,7.04,7.08,7.03,7.03,16880.0
2023-02-15,7.135,7.135,7.0,7.04,13111.0
2023-02-16,7.04,7.09,7.04,7.05,30300.0
2023-02-17,7.08,7.08,7.04,7.06,17610.0
2023-02-20,7.06,7.09,7.05,7.09,27655.0
2023-02-21,7.09,7.09,7.05,7.08,19416.0
2023-02-22,7.02,7.03,6.98,7.02,51063.0
2023-02-23,7.07,7.09,7.05,7.08,22792.0
2023-02-24,7.09,7.12,7.09,7.12,31822.0
2023-02-27,7.1,7.1,7.05,7.09,15630.0
2023-02-28,7.165,7.165,7.1,7.12,36768.0
2023-03-01,7.05,7.11,7.05,7.09,17184.0
2023-03-02,7.08,7.13,7.08,7.12,39553.0
2023-03-03,7.155,7.205,7.155,7.205,35099.0
2023-03-06,7.215,7.255,7.205,7.255,58619.0
2023-03-07,7.225,7.225,7.165,7.195,44587.0
2023-03-08,7.155,7.155,7.09,7.09,42077.0
2023-03-09,7.13,7.165,7.12,7.13,40351.0
2023-03-10,7.03,7.04,6.935,6.97,81783.0
2023-03-13,6.935,6.935,6.81,6.905,53085.0
2023-03-14,6.865,6.865,6.72,6.74,37067.0
2023-03-15,6.75,6.855,6.75,6.855,23506.0
2023-03-16,6.75,6.75,6.625,6.68,19504.0
2023-03-17,6.645,6.71,6.645,6.68,33162.0
2023-03-20,6.875,6.875,6.565,6.565,84482.0
2023-03-21,6.585,6.68,6.585,6.67,22072.0
2023-03-22,6.78,6.79,6.74,6.79,33369.0
2023-03-23,6.69,6.76,6.65,6.7,79980.0
2023-03-24,6.595,6.615,6.565,6.615,37658.0
2023-03-27,6.645,6.7,6.595,6.625,46505.0
2023-03-28,6.635,6.68,6.635,6.65,31188.0
2023-03-29,6.595,6.78,6.595,6.71,30693.0
2023-03-30,6.78,6.78,6.74,6.76,47409.0
2023-03-31,6.78,6.885,6.78,6.885,43126.0
2023-04-03,6.885,6.98,6.835,6.855,66142.0
2023-04-04,6.815,6.895,6.815,6.865,35256.0
2023-04-05,6.8,6.81,6.77,6.77,59899.0
2023-04-06,6.81,6.81,6.66,6.69,32559.0
2023-04-11,6.69,6.78,6.69,6.77,35732.0
2023-04-12,6.825,6.865,6.77,6.855,33239.0
2023-04-13,6.825,6.855,6.825,6.845,83255.0
2023-04-14,6.855,6.895,6.855,6.885,63140.0
2023-04-17,6.855,6.905,6.855,6.905,23215.0
2023-04-18,6.915,6.97,6.915,6.955,36321.0
2023-04-19,6.97,6.97,6.935,6.955,23613.0
2023-04-20,6.98,6.98,6.915,6.925,33118.0
2023-04-21,6.915,6.915,6.875,6.895,14893.0
2023-04-24,6.835,6.855,6.835,6.845,23661.0
2023-04-26,6.79,6.825,6.71,6.825,33247.0
2023-04-27,6.73,6.79,6.69,6.79,30796.0
2023-04-28,6.8,6.8,6.72,6.75,101985.0
2023-05-01,6.8,6.815,6.79,6.79,36572.0
2023-05-02,6.825,6.825,6.79,6.79,23908.0
2023-05-03,6.75,6.79,6.71,6.79,27578.0
2023-05-04,6.77,6.77,6.67,6.71,6893.0
2023-05-05,6.67,6.67,6.575,6.595,48506.0
2023-05-08,6.575,6.71,6.575,6.7,29842.0
2023-05-09,6.595,6.615,6.575,6.605,18872.0
2023-05-10,6.565,6.565,6.535,6.565,32442.0
2023-05-11,6.555,6.565,6.525,6.565,105556.0
2023-05-12,6.555,6.555,6.505,6.545,19435.0
2023-05-15,6.525,6.545,6.495,6.545,19143.0
2023-05-16,6.535,6.555,6.525,6.545,34596.0
2023-05-17,6.47,6.48,6.43,6.47,61650.0
2023-05-18,6.43,6.47,6.43,6.46,63542.0
2023-05-19,6.48,6.525,6.48,6.495,52496.0
2023-05-22,6.495,6.535,6.495,6.535,41000.0
2023-05-23,6.525,6.545,6.49,6.505,34375.0
2023-05-24,6.48,6.525,6.48,6.505,25447.0
2023-05-25,6.43,6.43,6.38,6.43,56081.0
2023-05-26,6.42,6.42,6.39,6.39,17762.0
2023-05-29,6.41,6.45,6.41,6.44,23409.0
2023-05-30,6.45,6.46,6.41,6.44,27357.0
2023-05-31,6.4,6.4,6.305,6.38,49577.0
2023-06-01,6.305,6.305,6.255,6.285,45171.0
2023-06-02,6.265,6.33,6.265,6.33,20662.0
2023-06-05,6.4,6.46,6.4,6.45,29644.0
2023-06-06,6.45,6.45,6.42,6.43,59759.0
2023-06-07,6.495,6.525,6.495,6.515,50805.0
2023-06-08,6.605,6.605,6.565,6.595,28282.0
2023-06-09,6.535,6.575,6.44,6.545,277772.0
2023-06-13,6.545,6.595,6.545,6.575,42067.0
2023-06-14,6.585,6.67,6.585,6.67,42866.0
2023-06-15,6.67,6.67,6.605,6.635,60228.0
2023-06-16,6.605,6.68,6.595,6.68,36534.0
2023-06-19,6.69,6.71,6.67,6.69,41806.0
2023-06-20,6.68,6.71,6.67,6.67,20513.0
2023-06-21,6.645,6.65,6.615,6.615,21317.0
2023-06-22,6.67,6.71,6.66,6.67,51756.0
2023-06-23,6.68,6.7,6.595,6.595,191486.0
2023-06-26,6.635,6.635,6.555,6.595,59457.0
2023-06-27,6.595,6.615,6.575,6.615,66075.0
2023-06-28,6.615,6.615,6.565,6.605,69959.0
2023-06-29,6.595,6.595,6.555,6.555,21647.0
2023-06-30,6.575,6.595,6.575,6.595,28926.0
2023-07-03,6.625,6.645,6.615,6.635,35333.0
2023-07-04,6.635,6.7,6.635,6.67,26768.0
2023-07-05,6.68,6.7,6.67,6.69,13003.0
2023-07-06,6.69,6.69,6.615,6.615,29513.0
2023-07-07,6.625,6.625,6.575,6.575,13556.0
2023-07-10,6.615,6.67,6.615,6.625,19891.0
2023-07-11,6.625,6.625,6.565,6.595,21250.0
2023-07-12,6.575,6.67,6.575,6.65,25051.0
2023-07-13,6.635,6.67,6.625,6.67,19935.0
2023-07-14,6.67,6.68,6.65,6.67,45206.0
2023-07-17,6.66,6.66,6.625,6.65,24147.0
2023-07-18,6.65,6.68,6.65,6.67,8275.0
2023-07-19,6.74,6.78,6.74,6.77,55611.0
2023-07-20,6.8,6.885,6.8,6.885,50181.0
2023-07-21,6.895,6.915,6.875,6.915,32229.0
2023-07-24,6.895,6.905,6.875,6.905,39815.0
2023-07-25,6.945,6.965,6.945,6.965,20828.0
2023-07-26,6.99,7.01,6.99,7.01,31076.0
2023-07-27,7.01,7.03,6.98,7.03,41771.0
2023-07-28,7.02,7.02,6.965,6.99,43684.0
2023-07-31,6.99,7.06,6.99,7.06,24346.0
2023-08-01,7.06,7.08,7.06,7.08,16745.0
2023-08-02,6.99,7.03,6.97,6.99,50321.0
2023-08-03,6.98,7.01,6.97,6.98,54008.0
2023-08-04,7.02,7.02,6.925,6.99,20364.0
2023-08-07,7.03,7.04,6.97,7.04,22287.0
2023-08-08,7.0,7.03,6.99,7.01,14715.0
2023-08-09,7.01,7.01,6.965,6.98,25296.0
2023-08-10,7.03,7.04,7.0,7.03,29064.0
2023-08-11,7.02,7.02,6.955,6.97,14832.0
2023-08-14,6.97,6.98,6.905,6.905,30443.0
2023-08-15,6.925,6.945,6.905,6.945,21456.0
2023-08-16,6.79,6.81,6.78,6.79,35194.0
2023-08-17,6.67,6.76,6.67,6.75,39990.0
2023-08-18,6.75,6.79,6.73,6.79,66841.0
2023-08-21,6.75,6.76,6.67,6.75,20461.0
2023-08-22,6.78,6.78,6.7,6.78,45983.0
2023-08-23,6.69,6.69,6.625,6.625,56716.0
2023-08-24,6.645,6.79,6.645,6.79,14100.0
2023-08-25,6.77,6.77,6.625,6.65,36227.0
2023-08-28,6.71,6.71,6.67,6.68,21446.0
2023-08-29,6.66,6.77,6.66,6.76,11628.0
2023-08-30,6.79,6.98,6.79,6.825,27148.0
2023-08-31,6.825,6.895,6.825,6.895,19289.0
2023-09-01,6.895,6.895,6.8,6.855,39570.0
2023-09-04,6.855,6.915,6.855,6.915,26375.0
2023-09-05,6.79,6.905,6.79,6.895,34007.0
2023-09-06,6.885,6.885,6.835,6.865,11811.0
2023-09-07,6.835,6.835,6.78,6.8,37301.0
2023-09-08,6.79,6.79,6.72,6.77,48592.0
2023-09-11,6.69,6.77,6.69,6.75,27851.0
2023-09-12,6.76,6.78,6.75,6.76,84905.0
2023-09-13,6.79,6.81,6.78,6.8,28511.0
2023-09-14,6.845,6.845,6.79,6.825,29747.0
2023-09-15,6.875,6.965,6.865,6.915,32770.0
2023-09-18,6.905,6.905,6.855,6.885,27259.0
2023-09-19,6.885,6.885,6.595,6.595,39005.0
2023-09-20,6.81,6.835,6.79,6.81,84048.0
2023-09-21,6.875,6.875,6.76,6.835,22132.0
2023-09-22,6.815,6.815,6.71,6.75,31082.0
2023-09-25,6.68,6.68,6.65,6.67,33444.0
2023-09-26,6.645,6.66,6.625,6.625,15545.0
2023-09-27,6.595,6.645,6.58,6.645,12797.0
2023-09-28,6.645,6.645,6.545,6.585,205556.0
2023-09-29,6.605,6.605,6.555,6.575,49439.0
2023-10-02,6.585,6.615,6.515,6.605,16472.0
2023-10-03,6.495,6.495,6.45,6.46,34405.0
2023-10-04,6.4,6.4,6.245,6.33,36738.0
2023-10-05,6.4,6.4,6.315,6.37,29758.0
2023-10-06,6.44,6.44,6.315,6.34,17918.0
2023-10-09,6.34,6.34,6.275,6.305,34867.0
2023-10-10,6.305,6.47,6.305,6.46,40223.0
2023-10-11,6.625,6.625,6.48,6.495,13404.0
2023-10-12,6.495,6.495,6.46,6.47,29635.0
2023-10-13,6.42,6.43,6.36,6.4,33542.0
2023-10-16,6.39,6.39,6.34,6.38,27571.0
2023-10-17,6.43,6.43,6.38,6.4,65216.0
2023-10-18,6.45,6.48,6.43,6.46,28095.0
2023-10-19,6.46,6.46,6.34,6.36,50587.0
2023-10-20,6.4,6.4,6.305,6.34,18795.0
2023-10-23,6.215,6.265,6.215,6.255,18376.0
2023-10-24,6.235,6.235,6.09,6.13,110867.0
2023-10-25,6.13,6.14,6.1,6.12,49175.0
2023-10-26,6.12,6.15,6.09,6.1,73232.0
2023-10-27,6.1,6.185,6.1,6.185,34737.0
2023-10-30,6.175,6.175,6.09,6.1,62429.0
2023-10-31,6.165,6.165,6.14,6.16,50636.0
2023-11-01,6.165,6.165,6.06,6.16,38823.0
2023-11-02,6.165,6.195,6.1,6.185,55386.0
2023-11-03,6.205,6.325,6.205,6.315,15567.0
2023-11-06,6.315,6.35,6.315,6.33,59682.0
2023-11-07,6.38,6.38,6.265,6.275,20322.0
2023-11-08,6.325,6.325,6.175,6.175,42771.0
2023-11-09,6.185,6.225,6.185,6.205,31805.0
2023-11-10,6.165,6.225,6.165,6.215,34717.0
2023-11-13,6.255,6.265,6.185,6.195,22031.0
2023-11-14,6.215,6.255,6.205,6.235,25488.0
2023-11-15,6.245,6.39,6.245,6.36,27006.0
2023-11-16,6.37,6.48,6.37,6.41,14028.0
2023-11-17,6.41,6.42,6.37,6.42,8398.0
2023-11-20,6.42,6.42,6.38,6.4,18691.0
2023-11-21,6.38,6.38,6.305,6.35,13471.0
2023-11-22,6.36,6.36,6.325,6.34,11492.0
2023-11-23,6.46,6.46,6.325,6.34,29652.0
2023-11-24,6.315,6.37,6.315,6.36,23901.0
2023-11-27,6.46,6.46,6.325,6.35,29983.0
2023-11-28,6.33,6.33,6.305,6.325,46867.0
2023-11-29,6.305,6.315,6.285,6.295,25071.0
2023-11-30,6.305,6.305,6.265,6.285,25170.0
2023-12-01,6.34,6.34,6.285,6.285,29435.0
2023-12-04,6.36,6.38,6.35,6.38,32949.0
2023-12-05,6.34,6.34,6.315,6.34,14763.0
2023-12-06,6.305,6.33,6.295,6.305,21615.0
2023-12-07,6.305,6.315,6.265,6.265,11758.0
2023-12-08,6.265,6.325,6.265,6.305,33452.0
2023-12-11,6.305,6.36,6.305,6.34,50737.0
2023-12-12,6.36,6.38,6.36,6.38,18256.0
2023-12-13,6.325,6.325,6.285,6.285,15014.0
2023-12-14,6.4,6.45,6.4,6.43,48600.0
2023-12-15,6.45,6.525,6.45,6.505,17085.0
2023-12-18,6.44,6.45,6.4,6.42,20902.0
2023-12-19,6.44,6.44,6.4,6.44,37402.0
2023-12-20,6.495,6.545,6.495,6.525,44499.0
2023-12-21,6.41,6.49,6.41,6.45,19158.0
2023-12-22,6.495,6.495,6.47,6.495,33308.0
2023-12-27,6.505,6.555,6.505,6.545,17088.0
2023-12-28,6.565,6.565,6.535,6.555,45607.0
2023-12-29,6.565,6.565,6.535,6.545,40482.0
2024-01-02,6.585,6.595,6.525,6.545,14995.0
2024-01-03,6.555,6.585,6.555,6.565,22468.0
2024-01-04,6.565,6.565,6.515,6.535,16201.0
2024-01-05,6.545,6.545,6.505,6.525,3550.0
2024-01-08,6.525,6.525,6.48,6.49,11641.0
2024-01-09,6.525,6.525,6.49,6.495,10578.0
2024-01-10,6.49,6.49,6.42,6.44,29081.0
2024-01-11,6.45,6.47,6.43,6.46,54097.0
2024-01-12,6.43,6.44,6.4,6.42,30511.0
2024-01-15,6.41,6.42,6.36,6.41,28596.0
2024-01-16,6.41,6.41,6.35,6.35,18309.0
2024-01-17,6.35,6.35,6.31,6.34,10224.0
2024-01-18,6.3,6.33,6.265,6.265,13922.0
2024-01-19,6.33,6.33,6.265,6.265,31410.0
2024-01-22,6.31,6.35,6.31,6.31,23162.0
2024-01-23,6.215,6.225,6.195,6.205,27751.0
2024-01-24,6.28,6.28,6.225,6.225,7660.0
2024-01-25,6.255,6.255,6.205,6.225,35089.0
2024-01-29,6.265,6.31,6.245,6.265,56785.0
2024-01-30,6.28,6.33,6.28,6.32,23553.0
2024-01-31,6.35,6.4,6.29,6.32,24186.0
2024-02-01,6.275,6.32,6.265,6.29,43262.0
2024-02-02,6.35,6.45,6.31,6.42,19077.0
2024-02-05,6.42,6.42,6.35,6.36,24558.0
2024-02-06,6.38,6.38,6.265,6.28,42539.0
2024-02-07,6.28,6.32,6.28,6.29,9780.0
2024-02-08,6.38,6.38,6.28,6.28,20367.0
2024-02-09,6.29,6.29,6.235,6.245,27361.0
2024-02-12,6.225,6.255,6.165,6.245,11772.0
2024-02-13,6.3,6.34,6.29,6.3,16186.0
2024-02-14,6.235,6.235,6.185,6.215,29460.0
2024-02-15,6.235,6.275,6.235,6.265,25536.0
2024-02-16,6.265,6.29,6.235,6.255,157988.0
2024-02-19,6.29,6.29,6.245,6.28,402052.0
2024-02-20,6.29,6.3,6.255,6.275,41407.0
2024-02-21,6.3,6.3,6.255,6.255,54761.0
2024-02-22,6.3,6.34,6.275,6.31,105925.0
2024-02-23,6.38,6.39,6.35,6.37,18661.0
2024-02-26,6.35,6.41,6.35,6.35,27565.0
2024-02-27,6.39,6.39,6.35,6.35,23883.0
2024-02-28,6.36,6.38,6.34,6.34,72047.0
2024-02-29,6.34,6.36,6.32,6.36,15012.0
2024-03-01,6.38,6.43,6.38,6.43,11381.0
2024-03-04,6.45,6.45,6.4,6.42,19021.0
2024-03-05,6.41,6.41,6.37,6.37,5929.0
2024-03-06,6.37,6.41,6.37,6.4,12040.0
2024-03-07,6.45,6.48,6.44,6.44,35595.0
2024-03-08,6.48,6.505,6.45,6.495,22326.0
2024-03-11,6.49,6.49,6.43,6.43,18264.0
2024-03-12,6.42,6.49,6.42,6.46,18838.0
2024-03-13,6.45,6.495,6.38,6.46,13618.0
2024-03-14,6.505,6.545,6.505,6.535,21919.0
2024-03-15,6.535,6.545,6.505,6.515,17935.0
2024-03-18,6.555,6.605,6.505,6.585,31831.0
2024-03-19,6.575,6.625,6.575,6.605,23353.0
2024-03-20,6.655,6.665,6.625,6.645,15150.0
2024-03-21,6.695,6.75,6.695,6.72,22021.0
2024-03-22,6.75,6.77,6.73,6.75,39180.0
2024-03-25,6.72,6.73,6.615,6.7,19198.0
2024-03-26,6.655,6.71,6.655,6.695,73973.0
2024-03-27,6.695,6.72,6.695,6.72,43776.0
2024-03-28,6.71,6.82,6.71,6.82,17484.0
2024-04-02,6.82,6.82,6.76,6.79,16845.0
2024-04-03,6.73,6.77,6.695,6.77,27578.0
2024-04-04,6.79,6.82,6.78,6.81,23065.0
2024-04-05,6.82,6.82,6.79,6.82,21167.0
2024-04-08,6.82,6.85,6.82,6.82,55743.0
2024-04-09,6.83,6.84,6.82,6.84,10185.0
2024-04-10,6.87,6.91,6.84,6.88,13192.0
2024-04-11,6.84,6.86,6.83,6.85,25742.0
2024-04-12,6.82,6.83,6.8,6.81,60190.0
2024-04-15,6.7,6.71,6.665,6.7,57852.0
2024-04-16,6.675,6.675,6.595,6.605,20769.0
2024-04-17,6.585,6.595,6.565,6.565,18666.0
2024-04-18,6.555,6.615,6.555,6.595,38356.0
2024-04-19,6.625,6.625,6.525,6.595,38760.0
2024-04-22,6.685,6.76,6.685,6.71,19302.0
2024-04-23,6.71,6.73,6.7,6.7,20537.0
2024-04-24,6.655,6.75,6.655,6.74,30237.0
2024-04-26,6.77,6.77,6.675,6.71,13770.0
2024-04-29,6.7,6.74,6.7,6.72,16139.0
2024-04-30,6.76,6.79,6.76,6.77,34138.0
2024-05-01,6.72,6.72,6.695,6.7,32213.0
2024-05-02,6.7,6.7,6.675,6.685,18833.0
2024-05-03,6.72,6.72,6.635,6.7,21670.0
2024-05-06,6.73,6.78,6.73,6.76,29451.0
2024-05-07,6.74,6.76,6.73,6.76,13471.0
2024-05-08,6.81,6.85,6.81,6.84,54035.0
2024-05-09,6.79,6.86,6.79,6.85,45459.0
2024-05-10,6.9,6.975,6.9,6.965,51789.0
2024-05-13,6.9,6.925,6.9,6.915,20700.0
2024-05-14,6.935,6.935,6.89,6.89,4124.0
2024-05-15,6.86,6.915,6.86,6.89,13506.0
2024-05-16,6.91,6.91,6.85,6.88,185435.0
2024-05-17,6.87,6.87,6.85,6.87,14142.0
2024-05-20,6.85,6.91,6.84,6.89,44988.0
2024-05-21,6.84,6.925,6.84,6.89,82790.0
2024-05-22,6.89,6.89,6.86,6.87,39077.0
2024-05-23,6.88,6.9,6.84,6.9,18461.0
2024-05-24,6.89,6.89,6.78,6.79,26659.0
2024-05-27,6.695,6.8,6.695,6.77,35342.0
2024-05-28,6.78,6.82,6.78,6.78,16198.0
2024-05-29,6.77,6.78,6.74,6.745,22022.0
2024-05-30,6.73,6.73,6.645,6.645,18648.0
2024-05-31,6.645,6.675,6.645,6.665,5420.0
2024-06-03,6.74,6.82,6.74,6.76,33144.0
2024-06-04,6.73,6.73,6.685,6.7,12611.0
2024-06-05,6.695,6.695,6.605,6.615,23481.0
2024-06-06,6.565,6.625,6.565,6.585,9477.0
2024-06-07,6.585,6.615,6.585,6.605,9673.0
2024-06-11,6.585,6.595,6.565,6.575,15645.0
2024-06-12,6.545,6.605,6.525,6.545,35940.0
2024-06-13,6.645,6.645,6.48,6.48,51947.0
2024-06-14,6.45,6.49,6.45,6.47,29019.0
2024-06-17,6.46,6.46,6.43,6.43,25801.0
2024-06-18,6.43,6.49,6.43,6.45,13435.0
2024-06-19,6.495,6.505,6.45,6.46,14829.0
2024-06-20,6.46,6.46,6.43,6.44,10761.0
2024-06-21,6.47,6.49,6.47,6.47,10265.0
2024-06-24,6.3,6.49,6.3,6.47,26021.0
2024-06-25,6.555,6.585,6.555,6.565,17053.0
2024-06-26,6.565,6.565,6.155,6.505,15501.0
2024-06-27,6.49,6.525,6.49,6.505,18071.0
2024-06-28,6.545,6.545,6.505,6.535,37626.0
2024-07-01,6.69,6.69,6.5,6.52,20763.0
2024-07-02,6.51,6.51,6.45,6.49,13235.0
2024-07-03,6.48,6.5,6.47,6.5,10615.0
2024-07-04,6.5,6.51,6.48,6.49,9642.0
2024-07-05,6.52,6.52,6.48,6.49,36436.0
2024-07-08,6.48,6.48,6.41,6.41,31593.0
2024-07-09,6.44,6.47,6.42,6.43,22615.0
2024-07-10,6.41,6.41,6.35,6.36,28746.0
2024-07-11,6.4,6.43,6.4,6.4,34317.0
2024-07-12,6.49,6.5,6.47,6.48,15068.0
2024-07-15,6.51,6.53,6.51,6.52,12485.0
2024-07-16,6.52,6.54,6.5,6.51,69813.0
2024-07-17,6.62,6.65,6.62,6.65,10324.0
2024-07-18,6.71,6.74,6.69,6.72,28994.0
2024-07-19,6.72,6.72,6.64,6.65,9546.0
2024-07-22,6.65,6.65,6.6,6.62,27269.0
2024-07-23,6.62,6.64,6.61,6.62,22564.0
2024-07-24,6.59,6.59,6.52,6.52,27272.0
2024-07-25,6.49,6.52,6.45,6.51,28052.0
2024-07-26,6.6,6.65,6.6,6.63,23669.0
2024-07-29,6.71,6.73,6.7,6.7,8843.0
2024-07-30,6.78,6.78,6.62,6.64,43850.0
2024-07-31,6.61,6.68,6.61,6.68,3421.0
2024-08-01,6.75,6.75,6.53,6.54,96590.0
2024-08-02,6.61,6.61,6.39,6.39,106066.0
2024-08-05,6.53,6.53,6.015,6.015,22348.0
2024-08-06,6.035,6.225,6.035,6.195,11018.0
2024-08-07,6.165,6.26,6.125,6.245,98238.0
2024-08-08,6.215,6.68,6.185,6.195,6163.0
2024-08-09,6.28,6.28,6.225,6.26,137770.0
2024-08-12,6.27,6.28,6.245,6.28,16603.0
2024-08-13,6.235,6.26,6.235,6.245,8014.0
2024-08-14,6.245,6.35,6.245,6.34,18418.0
2024-08-15,6.37,6.44,6.33,6.35,3345.0
2024-08-16,6.49,6.49,6.43,6.45,5978.0
2024-08-19,6.44,6.48,6.44,6.46,5248.0
2024-08-20,6.53,6.53,6.47,6.47,19713.0
2024-08-21,6.43,6.45,6.41,6.43,8101.0
2024-08-22,6.44,6.49,6.4,6.46,20615.0
2024-08-23,6.51,6.51,6.44,6.45,12810.0
2024-08-26,6.51,6.52,6.49,6.51,17924.0
2024-08-27,6.51,6.57,6.45,6.55,9628.0
2024-08-28,6.52,6.55,6.52,6.54,11383.0
2024-08-29,6.54,6.58,6.53,6.56,34903.0
2024-08-30,6.5,6.59,6.5,6.58,14731.0
2024-09-02,6.58,6.61,6.58,6.58,8443.0
2024-09-03,6.62,6.62,6.58,6.59,461.0
2024-09-04,6.49,6.49,6.46,6.46,3179.0
2024-09-05,6.46,6.52,6.44,6.49,40238.0
2024-09-06,6.44,6.44,6.41,6.42,21975.0
2024-09-09,6.43,6.43,6.34,6.37,4183.0
2024-09-10,6.37,6.38,6.35,6.36,21338.0
2024-09-11,6.3,6.3,6.25,6.27,30304.0
2024-09-12,6.29,6.32,6.29,6.32,65912.0
2024-09-13,6.32,6.34,6.31,6.34,13648.0
2024-09-16,6.34,6.42,6.34,6.4,5400.0
2024-09-17,6.4,6.44,6.36,6.38,8273.0
2024-09-18,6.43,6.44,6.41,6.44,15774.0
2024-09-19,6.35,6.5,6.35,6.49,50006.0
2024-09-20,6.59,6.59,6.54,6.54,32711.0
2024-09-23,6.52,6.52,6.4,6.51,10084.0
2024-09-24,6.5,6.5,6.48,6.5,10346.0
2024-09-25,6.51,6.51,6.49,6.51,7965.0
2024-09-26,6.46,6.48,6.44,6.46,7272.0
2024-09-27,6.56,6.58,6.54,6.56,27989.0
2024-09-30,6.57,6.61,6.57,6.58,21705.0
2024-10-01,6.58,6.62,6.58,6.6,8574.0
2024-10-02,6.6,6.65,6.6,6.63,5839.0
2024-10-03,6.67,6.67,6.6,6.61,11981.0
2024-10-04,6.61,6.62,6.59,6.62,13765.0
2024-10-07,6.64,6.68,6.64,6.66,25360.0
2024-10-08,6.58,6.63,6.58,6.6,9456.0
2024-10-09,6.56,6.56,6.51,6.52,2777.0
2024-10-10,6.51,6.58,6.51,6.55,15105.0
2024-10-11,6.55,6.61,6.55,6.6,28775.0
2024-10-14,6.63,6.63,6.59,6.61,26627.0
2024-10-15,6.63,6.64,6.61,6.62,17406.0
2024-10-16,6.59,6.61,6.54,6.55,16686.0
2024-10-17,6.57,6.62,6.54,6.6,10085.0
2024-10-18,6.61,6.62,6.54,6.6,5353.0
2024-10-21,6.58,6.61,6.57,6.58,15400.0
2024-10-22,6.53,6.56,6.51,6.51,10626.0
2024-10-23,6.51,6.51,6.49,6.5,5309.0
2024-10-24,6.54,6.54,6.5,6.5,12242.0
2024-10-25,6.53,6.53,6.51,6.53,8163.0
2024-10-28,6.5,6.57,6.5,6.57,11317.0
2024-10-29,6.58,6.59,6.57,6.57,16551.0
2024-10-30,6.57,6.57,6.51,6.52,8280.0
2024-10-31,6.52,6.56,6.45,6.54,55265.0
2024-11-01,6.54,6.54,6.45,6.47,27999.0
2024-11-04,6.47,6.5,6.46,6.49,17179.0
2024-11-05,6.54,6.57,6.52,6.57,9696.0
2024-11-06,6.56,6.59,6.54,6.59,8827.0
2024-11-07,6.57,6.57,6.47,6.49,118427.0
2024-11-08,6.45,6.53,6.45,6.52,6297.0
2024-11-11,6.52,6.52,6.45,6.46,14805.0
2024-11-12,6.5,6.5,6.45,6.5,69725.0
2024-11-13,6.39,6.41,6.36,6.36,33863.0
2024-11-14,6.36,6.41,6.36,6.4,93845.0
2024-11-15,6.42,6.43,6.39,6.4,8856.0
2024-11-18,6.41,6.44,6.39,6.43,178451.0
2024-11-19,6.39,6.46,6.39,6.46,30586.0
2024-11-20,6.49,6.49,6.4,6.41,21796.0
2024-11-21,6.44,6.45,6.41,6.43,10285.0
2024-11-22,6.52,6.56,6.47,6.54,51727.0
2024-11-25,6.56,6.62,6.56,6.61,28190.0
2024-11-26,6.66,6.66,6.6,6.64,10733.0
2024-11-27,6.59,6.62,6.58,6.58,8954.0
2024-11-28,6.54,6.64,6.54,6.63,8168.0
2024-11-29,6.55,6.63,6.55,6.61,18275.0
2024-12-02,6.63,6.63,6.61,6.61,20716.0
2024-12-03,6.61,6.68,6.61,6.67,49750.0
2024-12-04,6.64,6.67,6.63,6.65,13363.0
2024-12-05,6.59,6.6,6.58,6.58,8949.0
2024-12-06,6.54,6.56,6.52,6.52,27025.0
2024-12-09,6.48,6.53,6.48,6.5,9900.0
2024-12-10,6.55,6.58,6.55,6.58,16059.0
2024-12-11,6.57,6.57,6.52,6.52,63040.0
2024-12-12,6.59,6.6,6.58,6.59,5802.0
2024-12-13,6.59,6.59,6.52,6.52,31695.0
2024-12-16,6.56,6.56,6.52,6.54,13352.0
2024-12-17,6.53,6.53,6.43,6.44,17067.0
2024-12-18,6.43,6.43,6.38,6.4,119320.0
2024-12-19,6.25,6.25,6.205,6.24,39273.0
2024-12-20,6.235,6.235,5.955,6.165,9117.0
2024-12-23,6.245,6.26,6.245,6.26,25637.0
2024-12-24,6.26,6.26,6.195,6.25,5553.0
2024-12-27,6.27,6.29,6.27,6.28,4922.0
2024-12-30,6.34,6.34,6.25,6.28,1531.0
2024-12-31,6.195,6.235,6.195,6.235,8333.0
2025-01-02,6.24,6.31,6.24,6.3,8106.0
2025-01-03,6.31,6.34,6.25,6.28,11884.0
2025-01-06,6.27,6.31,6.26,6.27,13719.0
2025-01-07,6.28,6.3,6.25,6.26,8433.0
2025-01-08,6.32,6.32,6.26,6.28,653.0
2025-01-09,6.27,6.27,6.19,6.19,6258.0
2025-01-10,6.25,6.25,6.19,6.21,11390.0
2025-01-13,6.21,6.21,6.18,6.19,6600.0
2025-01-14,6.28,6.4,6.27,6.4,22205.0
2025-01-15,6.4,6.41,6.4,6.41,5804.0
2025-01-16,6.4,6.47,6.4,6.46,8023.0
2025-01-17,6.3,6.47,6.3,6.47,14058.0
2025-01-20,6.47,6.53,6.47,6.51,62094.0
2025-01-21,6.52,6.56,6.49,6.51,39980.0
2025-01-22,6.58,6.58,6.5,6.53,31170.0
2025-01-23,6.53,6.53,6.5,6.51,13414.0
2025-01-24,6.58,6.62,6.56,6.59,38757.0
2025-01-28,6.6,6.62,6.58,6.6,16180.0
2025-01-29,6.63,6.63,6.6,6.6,23223.0
2025-01-30,6.67,6.68,6.62,6.66,57679.0
2025-01-31,6.66,6.69,6.66,6.67,9725.0
2025-02-03,6.67,6.67,6.51,6.51,2807.0
2025-02-04,6.53,6.55,6.51,6.52,17866.0
2025-02-05,6.54,6.54,6.47,6.51,21959.0
2025-02-06,6.48,6.48,6.35,6.42,26710.0
2025-02-07,6.4,6.4,6.35,6.35,1420.0
2025-02-10,6.25,6.35,6.25,6.35,16156.0
2025-02-11,6.36,6.39,6.36,6.37,23482.0
2025-02-12,6.4,6.43,6.39,6.42,9981.0
2025-02-13,6.41,6.41,6.34,6.37,13180.0
2025-02-14,6.39,6.44,6.35,6.35,38307.0
2025-02-17,6.37,6.42,6.37,6.38,33046.0
2025-02-18,6.38,6.4,6.37,6.37,18100.0
2025-02-19,6.41,6.46,6.41,6.42,58166.0
2025-02-20,6.44,6.46,6.36,6.4,3964.0
2025-02-21,6.42,6.43,6.39,6.41,81703.0
2025-02-24,6.38,6.46,6.38,6.43,23288.0
2025-02-25,6.44,6.44,6.38,6.42,15666.0
2025-02-26,6.44,6.48,6.43,6.44,2912.0
2025-02-27,6.43,6.43,6.39,6.41,34782.0
2025-02-28,6.36,6.38,6.33,6.36,17820.0
2025-03-03,6.24,6.4,6.24,6.39,4252.0
2025-03-04,6.44,6.44,6.22,6.22,23268.0
2025-03-05,6.19,6.22,6.17,6.19,4615.0
2025-03-06,6.16,6.29,6.16,6.28,289.0
2025-03-07,6.38,6.38,6.31,6.33,6177.0
2025-03-10,6.42,6.43,6.4,6.41,2879.0
2025-03-11,6.4,6.4,6.35,6.37,17592.0
2025-03-12,6.35,6.35,6.33,6.33,11456.0
2025-03-13,6.34,6.34,6.25,6.25,9367.0
2025-03-14,6.26,6.26,6.22,6.23,10627.0
2025-03-17,6.25,6.34,6.25,6.3,4356.0
2025-03-18,6.39,6.44,6.39,6.43,26087.0
2025-03-19,6.43,6.48,6.4,6.45,25746.0
2025-03-20,6.45,6.5,6.45,6.49,92440.0
2025-03-21,6.43,6.48,6.43,6.47,5013.0
2025-03-24,6.42,6.45,6.42,6.43,24076.0
2025-03-25,6.41,6.45,6.41,6.42,10664.0
2025-03-26,6.41,6.41,6.38,6.4,22163.0
2025-03-27,6.4,6.45,6.4,6.45,24599.0
2025-03-28,6.49,6.5,6.45,6.45,9945.0
2025-03-31,6.44,6.44,6.32,6.34,15275.0
2025-04-01,6.34,6.39,6.34,6.35,11826.0
2025-04-02,6.38,6.4,6.35,6.36,1845.0
2025-04-03,6.34,6.34,6.18,6.22,68997.0
2025-04-04,6.22,6.23,6.16,6.16,14175.0
2025-04-07,6.0,6.0,5.64,5.74,20456.0
2025-04-08,5.8,5.91,5.8,5.87,91450.0
2025-04-09,5.88,5.88,5.6,5.6,16982.0
2025-04-10,6.04,6.16,6.04,6.09,34368.0
2025-04-11,6.02,6.02,5.9,6.01,15146.0
2025-04-14,6.04,6.15,6.04,6.13,8343.0
2025-04-15,6.22,6.22,6.19,6.21,10009.0
2025-04-16,6.2,6.22,6.18,6.18,542.0
2025-04-17,6.13,6.21,6.13,6.2,23089.0
2025-04-22,6.2,6.25,6.2,6.23,9225.0
2025-04-23,6.36,6.4,6.36,6.375,22533.0
2025-04-24,6.4,6.4,6.35,6.35,36509.0
2025-04-28,6.34,6.44,6.34,6.41,10220.0
2025-04-29,6.44,6.48,6.44,6.45,5669.0
2025-04-30,6.48,6.49,6.44,6.44,6999.0
2025-05-01,6.43,6.47,6.41,6.47,51153.0
2025-05-02,6.48,6.54,6.47,6.51,14539.0
2025-05-05,6.51,6.51,6.49,6.51,9079.0
2025-05-06,6.37,6.5,6.37,6.48,22391.0
2025-05-07,6.51,6.55,6.5,6.54,12739.0
2025-05-08,6.55,6.55,6.48,6.5,35111.0
2025-05-09,6.5,6.58,6.5,6.57,11427.0
2025-05-12,6.61,6.65,6.61,6.63,14404.0
2025-05-13,6.67,6.72,6.62,6.68,11948.0
2025-05-14,6.77,6.77,6.72,6.73,16032.0
2025-05-15,6.7,6.7,6.62,6.69,4312.0
2025-05-16,6.75,6.77,6.75,6.75,4810.0
2025-05-19,6.75,6.83,6.75,6.81,29755.0
2025-05-20,6.83,6.84,6.8,6.8,25975.0
2025-05-21,6.8,6.83,6.8,6.81,33994.0
2025-05-22,6.82,6.82,6.75,6.75,28602.0
2025-05-23,6.77,6.77,6.71,6.73,4941.0
2025-05-26,6.73,6.77,6.7,6.73,10352.0
2025-05-27,6.7,6.75,6.7,6.74,22593.0
2025-05-28,6.72,6.82,6.72,6.81,8845.0
2025-05-29,6.83,6.89,6.83,6.89,4023.0
2025-05-30,6.82,6.82,6.77,6.81,16724.0
2025-06-02,6.77,6.81,6.71,6.81,6633.0
2025-06-03,6.8,6.81,6.77,6.8,15244.0
2025-06-04,6.81,6.81,6.78,6.78,8801.0
2025-06-05,6.81,6.81,6.7,6.78,11259.0
2025-06-06,6.78,6.8,6.77,6.79,6149.0
2025-06-10,6.81,6.89,6.79,6.79,21591.0
2025-06-11,6.8,6.84,6.8,6.82,15731.0
2025-06-12,6.8,6.84,6.8,6.81,7161.0
2025-06-13,6.81,6.84,6.78,6.78,24804.0
2025-06-16,6.9,6.94,6.9,6.94,48886.0
2025-06-17,6.95,7.01,6.94,6.99,31663.0
2025-06-18,6.99,7.01,6.99,7.0,16905.0
2025-06-19,7.0,7.01,6.98,6.98,8525.0
2025-06-20,6.98,7.01,6.96,6.99,16103.0
2025-06-23,6.88,6.97,6.88,6.96,29846.0
2025-06-24,6.96,6.96,6.93,6.93,2796.0
2025-06-25,6.94,6.94,6.88,6.91,11706.0
2025-06-26,6.87,6.87,6.84,6.85,20454.0
2025-06-27,6.92,6.92,6.91,6.91,1531.0
2025-06-30,6.91,6.94,6.81,6.81,26649.0
2025-07-01,6.92,6.95,6.91,6.91,3460.0
2025-07-02,6.96,7.02,6.96,7.02,16401.0
2025-07-03,7.07,7.11,7.07,7.11,32187.0
2025-07-04,7.07,7.12,7.06,7.06,7028.0
2025-07-07,7.07,7.08,7.05,7.05,11073.0
2025-07-08,7.05,7.05,7.01,7.01,53602.0
2025-07-09,7.03,7.11,7.03,7.05,15581.0
2025-07-10,7.06,7.07,7.02,7.05,39579.0
2025-07-11,6.96,7.04,6.96,7.01,4099.0
2025-07-14,6.96,7.01,6.96,6.99,5182.0
2025-07-15,7.1,7.1,6.95,6.99,17046.0
2025-07-16,6.99,6.99,6.91,6.92,2428.0
2025-07-17,6.91,6.91,6.85,6.87,17149.0
2025-07-18,6.87,6.96,6.87,6.95,7064.0
2025-07-21,6.98,7.0,6.92,6.95,12710.0
2025-07-22,6.8,6.95,6.8,6.89,20344.0
2025-07-23,7.02,7.05,6.92,7.05,20197.0
2025-07-24,7.1,7.21,7.1,7.14,15419.0
2025-07-25,7.06,7.11,7.05,7.09,9269.0
2025-07-28,7.07,7.09,7.04,7.06,16721.0
2025-07-29,6.99,7.03,6.99,6.99,23911.0
2025-07-30,7.0,7.04,6.99,7.01,9358.0
2025-07-31,7.03,7.03,6.96,6.98,8885.0
2025-08-01,7.0,7.03,6.97,6.97,15814.0
2025-08-04,6.99,6.99,6.86,6.89,12029.0
2025-08-05,6.94,6.98,6.92,6.96,26641.0
2025-08-06,6.97,7.05,6.97,7.05,43947.0
2025-08-07,7.05,7.05,6.92,6.95,22202.0
2025-08-08,6.96,7.0,6.88,6.985,3614.0
2025-08-11,7.0,7.03,6.98,7.03,24595.0
2025-08-12,7.05,7.05,7.01,7.03,5959.0
2025-08-13,7.05,7.05,7.0,7.03,3998.0
2025-08-14,7.08,7.11,7.08,7.08,7573.0
2025-08-15,7.1,7.1,6.9,7.04,1989.0
2025-08-18,7.04,7.09,7.04,7.05,20593.0
2025-08-19,7.08,7.09,7.04,7.08,5867.0
2025-08-20,7.07,7.12,7.06,7.1,8152.0
2025-08-21,7.11,7.15,7.11,7.12,6474.0
2025-08-22,7.17,7.18,7.15,7.18,27582.0
2025-08-25,7.24,7.29,7.24,7.24,20856.0
2025-08-26,7.29,7.29,7.23,7.25,26870.0
2025-08-27,7.28,7.28,7.21,7.21,7619.0
2025-08-28,7.21,7.28,7.21,7.27,8300.0
2025-08-29,7.2,7.27,7.2,7.22,10832.0
2025-09-01,7.2,7.23,7.18,7.2,7673.0
2025-09-02,7.28,7.28,7.18,7.22,3464.0
2025-09-03,7.23,7.23,7.14,7.15,10496.0
2025-09-04,7.15,7.15,7.1,7.13,3993.0
2025-09-05,7.22,7.22,7.15,7.19,51428.0
2025-09-08,7.22,7.23,7.2,7.23,8994.0
2025-09-09,7.23,7.28,7.22,7.22,22884.0
2025-09-10,7.2,7.2,7.17,7.17,10654.0
2025-09-11,7.1,7.17,7.1,7.15,3421.0
2025-09-12,7.1,7.27,7.1,7.21,12287.0
2025-09-15,7.18,7.22,7.18,7.2,6593.0
2025-09-16,7.2,7.2,7.14,7.18,8568.0
2025-09-17,7.18,7.18,7.16,7.18,9206.0
2025-09-18,7.17,7.18,7.16,7.16,8683.0
2025-09-19,7.18,7.2,7.16,7.16,5613.0
2025-09-22,7.25,7.25,7.14,7.15,14777.0
2025-09-23,7.15,7.15,7.09,7.11,23393.0
2025-09-24,7.2,7.2,7.11,7.13,16682.0
2025-09-25,7.13,7.22,7.13,7.19,45100.0
2025-09-26,7.15,7.15,7.13,7.13,16476.0
2025-09-29,7.16,7.18,7.15,7.17,19508.0
2025-09-30,7.14,7.21,7.09,7.14,27363.0
2025-10-01,7.15,7.15,7.07,7.09,4623.0
2025-10-02,7.0,7.06,7.0,7.06,14342.0
2025-10-03,7.09,7.15,7.09,7.15,13530.0
2025-10-06,7.15,7.25,7.15,7.19,19525.0
2025-10-07,7.27,7.27,7.19,7.2,11294.0
2025-10-08,7.2,7.27,7.2,7.26,48151.0
2025-10-09,7.26,7.26,7.17,7.19,13027.0
2025-10-10,7.16,7.17,7.13,7.15,6389.0
2025-10-13,7.09,7.09,7.02,7.04,9023.0
2025-10-14,7.04,7.09,7.02,7.02,6868.0
2025-10-15,7.03,7.11,7.03,7.09,2702.0
2025-10-16,7.12,7.15,7.1,7.11,36422.0
2025-10-17,7.11,7.11,7.04,7.08,4406.0
2025-10-20,7.12,7.18,7.12,7.16,4819.0
2025-10-21,7.16,7.19,7.16,7.19,10179.0
2025-10-22,7.2,7.2,7.1,7.12,12343.0
2025-10-23,7.12,7.2,7.12,7.18,6058.0
2025-10-24,7.22,7.25,7.21,7.25,16737.0
2025-10-27,7.28,7.3,7.26,7.28,15951.0
2025-10-28,7.27,7.27,7.21,7.21,10789.0
2025-10-29,7.18,7.18,7.14,7.14,5057.0
2025-10-30,7.11,7.11,7.08,7.08,36502.0
2025-10-31,7.07,7.07,6.98,7.0,28073.0
2025-11-03,7.03,7.03,6.98,7.0,18665.0
2025-11-04,7.0,7.05,6.98,7.01,7230.0
2025-11-05,7.0,7.02,6.96,7.01,23748.0
2025-11-06,7.01,7.08,7.01,7.07,15000.0
2025-11-07,7.04,7.04,6.99,7.02,11132.0
2025-11-10,7.03,7.1,7.03,7.09,25062.0
2025-11-11,7.13,7.13,7.08,7.09,48076.0
2025-11-12,7.18,7.18,7.13,7.13,449070.0
2025-11-13,7.17,7.2,7.17,7.2,309406.0
2025-11-14,7.21,7.21,7.16,7.16,100205.0
2025-11-17,7.15,7.16,7.12,7.14,66950.0
2025-11-18,7.11,7.11,6.98,6.98,21543.0
2025-11-19,7.01,7.08,7.01,7.03,7254.0
2025-11-20,7.1,7.1,6.99,7.03,31023.0
2025-11-21,6.88,6.97,6.81,6.97,7914.0
2025-11-24,6.99,7.13,6.99,7.08,7574.0
2025-11-25,7.06,7.1,7.06,7.06,4414.0
2025-11-26,7.05,7.21,6.95,7.21,27626.0