Date,Open,High,Low,Close,Volume
2020-02-12,4.135,4.135,4.135,4.135,15000.0
2020-02-13,4.155,4.155,4.12,4.12,1565.0
2020-02-14,4.11,4.11,4.11,4.11,5387.0
2020-02-17,4.1,4.1,4.1,4.1,645.0
2020-02-18,4.065,4.065,4.065,4.065,300.0
2020-02-19,4.1,4.1,4.1,4.1,1030.0
2020-02-20,4.1,4.1,4.1,4.1,0.0
2020-02-21,4.125,4.125,4.125,4.125,110.0
2020-02-24,4.125,4.125,4.125,4.125,0.0
2020-02-25,3.96,3.96,3.95,3.95,360.0
2020-02-26,3.93,3.93,3.915,3.925,3038.0
2020-02-27,3.925,3.925,3.925,3.925,0.0
2020-02-28,3.69,3.69,3.69,3.69,300.0
2020-03-02,3.685,3.685,3.685,3.685,690.0
2020-03-03,3.735,3.88,3.735,3.8,2484.0
2020-03-04,3.8,3.8,3.73,3.73,5313.0
2020-03-05,3.73,3.73,3.73,3.73,0.0
2020-03-06,3.665,3.665,3.64,3.64,724.0
2020-03-09,3.64,3.64,3.64,3.64,0.0
2020-03-10,3.33,3.33,3.33,3.33,150.0
2020-03-11,3.33,3.33,3.33,3.33,0.0
2020-03-12,3.31,3.31,3.31,3.31,3753.0
2020-03-13,3.035,3.035,3.035,3.035,2915.0
2020-03-16,3.035,3.035,3.035,3.035,0.0
2020-03-17,3.035,3.035,3.035,3.035,0.0
2020-03-18,3.035,3.035,3.035,3.035,0.0
2020-03-19,3.035,3.035,3.035,3.035,0.0
2020-03-20,2.785,2.785,2.785,2.785,2270.0
2020-03-23,2.495,2.495,2.495,2.495,1030.0
2020-03-24,2.495,2.495,2.495,2.495,0.0
2020-03-25,2.495,2.495,2.495,2.495,0.0
2020-03-26,2.495,2.495,2.495,2.495,0.0
2020-03-27,2.83,2.83,2.725,2.745,1275.0
2020-03-30,2.745,2.745,2.745,2.745,0.0
2020-03-31,2.745,2.745,2.745,2.745,0.0
2020-04-01,2.98,3.0,2.98,3.0,6294.0
2020-04-02,3.0,3.0,3.0,3.0,0.0
2020-04-03,3.0,3.0,3.0,3.0,0.0
2020-04-06,2.99,2.99,2.99,2.99,500.0
2020-04-07,2.99,2.99,2.99,2.99,0.0
2020-04-08,2.99,2.99,2.975,2.975,6000.0
2020-04-09,3.14,3.14,3.14,3.14,200.0
2020-04-14,3.17,3.17,3.17,3.17,7023.0
2020-04-15,3.17,3.17,3.17,3.17,0.0
2020-04-16,3.17,3.185,3.17,3.185,3217.0
2020-04-17,3.185,3.185,3.185,3.185,0.0
2020-04-20,3.185,3.185,3.185,3.185,0.0
2020-04-21,3.105,3.105,3.105,3.105,857.0
2020-04-22,3.105,3.105,3.105,3.105,0.0
2020-04-23,3.105,3.105,3.105,3.105,0.0
2020-04-24,3.125,3.125,3.125,3.125,704.0
2020-04-27,3.125,3.125,3.125,3.125,0.0
2020-04-28,3.24,3.24,3.24,3.24,1400.0
2020-04-29,3.3,3.3,3.3,3.3,267.0
2020-04-30,3.3,3.3,3.3,3.3,0.0
2020-05-01,3.3,3.3,3.3,3.3,0.0
2020-05-04,3.31,3.31,3.285,3.285,412.0
2020-05-05,3.285,3.285,3.285,3.285,0.0
2020-05-06,3.285,3.285,3.285,3.285,0.0
2020-05-07,3.335,3.375,3.335,3.375,10605.0
2020-05-08,3.375,3.375,3.375,3.375,0.0
2020-05-11,3.375,3.375,3.375,3.375,0.0
2020-05-12,3.48,3.48,3.46,3.47,578.0
2020-05-13,3.375,3.375,3.375,3.375,8200.0
2020-05-14,3.375,3.375,3.375,3.375,0.0
2020-05-15,3.365,3.365,3.365,3.365,225.0
2020-05-18,3.435,3.435,3.435,3.435,369.0
2020-05-19,3.435,3.435,3.435,3.435,0.0
2020-05-20,3.435,3.435,3.435,3.435,0.0
2020-05-21,3.49,3.49,3.49,3.49,256.0
2020-05-22,3.49,3.49,3.49,3.49,0.0
2020-05-25,3.49,3.49,3.49,3.49,0.0
2020-05-26,3.61,3.61,3.61,3.61,380.0
2020-05-27,3.65,3.65,3.65,3.65,122.0
2020-05-28,3.65,3.65,3.65,3.65,1000.0
2020-05-29,3.62,3.63,3.62,3.63,837.0
2020-06-01,3.63,3.64,3.61,3.64,4984.0
2020-06-02,3.64,3.64,3.64,3.64,0.0
2020-06-03,3.65,3.755,3.65,3.755,17297.0
2020-06-04,3.77,3.8,3.77,3.79,13587.0
2020-06-05,3.78,3.8,3.78,3.8,700.0
2020-06-09,3.825,3.905,3.825,3.905,1518.0
2020-06-10,3.88,3.89,3.88,3.89,1329.0
2020-06-11,3.85,3.85,3.77,3.77,4378.0
2020-06-12,3.64,3.655,3.64,3.655,1458.0
2020-06-15,3.655,3.655,3.655,3.655,0.0
2020-06-16,3.655,3.655,3.655,3.655,0.0
2020-06-17,3.73,3.73,3.73,3.73,230.0
2020-06-18,3.73,3.73,3.73,3.73,0.0
2020-06-19,3.825,3.825,3.825,3.825,50.0
2020-06-22,3.8,3.8,3.8,3.8,1160.0
2020-06-23,3.8,3.8,3.8,3.8,0.0
2020-06-24,3.77,3.79,3.77,3.79,3141.0
2020-06-25,3.745,3.745,3.745,3.745,1000.0
2020-06-26,3.745,3.745,3.745,3.745,0.0
2020-06-29,3.745,3.745,3.745,3.745,0.0
2020-06-30,3.745,3.745,3.745,3.745,0.0
2020-07-01,3.745,3.745,3.745,3.745,0.0
2020-07-02,3.85,3.85,3.85,3.85,433.0
2020-07-03,3.845,3.845,3.845,3.845,100.0
2020-07-06,3.845,3.845,3.845,3.845,0.0
2020-07-07,3.86,3.86,3.86,3.86,230.0
2020-07-08,3.905,3.905,3.905,3.905,204.0
2020-07-09,3.905,3.905,3.905,3.905,0.0
2020-07-10,3.825,3.825,3.81,3.81,3060.0
2020-07-13,3.81,3.81,3.78,3.78,4265.0
2020-07-14,3.78,3.78,3.78,3.78,0.0
2020-07-15,3.78,3.8,3.78,3.8,594.0
2020-07-16,3.745,3.745,3.745,3.745,10000.0
2020-07-17,3.745,3.745,3.745,3.745,0.0
2020-07-20,3.745,3.745,3.745,3.745,0.0
2020-07-21,3.815,3.825,3.815,3.825,532.0
2020-07-22,3.835,3.835,3.815,3.815,845.0
2020-07-23,3.815,3.815,3.815,3.815,0.0
2020-07-24,3.815,3.815,3.815,3.815,0.0
2020-07-27,3.835,3.87,3.835,3.87,1838.0
2020-07-28,3.87,3.89,3.85,3.85,1212.0
2020-07-29,3.81,3.81,3.81,3.81,116.0
2020-07-30,3.815,3.815,3.815,3.815,230.0
2020-07-31,3.8,3.8,3.8,3.8,116.0
2020-08-03,3.815,3.815,3.765,3.765,2124.0
2020-08-04,3.765,3.765,3.765,3.765,0.0
2020-08-05,3.765,3.765,3.765,3.765,0.0
2020-08-06,3.755,3.765,3.755,3.765,941.0
2020-08-07,3.755,3.755,3.745,3.745,4436.0
2020-08-10,3.745,3.745,3.745,3.745,0.0
2020-08-11,3.88,3.88,3.88,3.88,228.0
2020-08-12,3.85,3.85,3.815,3.815,4313.0
2020-08-13,3.835,3.835,3.835,3.835,3000.0
2020-08-14,3.835,3.85,3.835,3.85,6150.0
2020-08-17,3.85,3.85,3.85,3.85,0.0
2020-08-18,3.905,3.905,3.905,3.905,216.0
2020-08-19,3.915,3.915,3.915,3.915,150.0
2020-08-20,3.915,3.915,3.915,3.915,13.0
2020-08-21,3.915,3.94,3.915,3.94,20000.0
2020-08-24,3.94,3.94,3.925,3.925,8403.0
2020-08-25,3.925,3.925,3.925,3.925,292.0
2020-08-26,3.965,3.965,3.965,3.965,2230.0
2020-08-27,3.985,4.02,3.985,4.01,4078.0
2020-08-28,4.01,4.02,4.01,4.02,16853.0
2020-08-31,4.02,4.03,4.02,4.03,1003.0
2020-09-01,3.995,3.995,3.925,3.925,1070.0
2020-09-02,4.03,4.045,4.03,4.045,462.0
2020-09-03,4.02,4.02,4.02,4.02,10000.0
2020-09-04,4.02,4.02,3.995,3.995,559.0
2020-09-07,3.985,3.985,3.985,3.985,165.0
2020-09-08,3.985,3.985,3.985,3.985,0.0
2020-09-09,3.985,3.985,3.985,3.985,0.0
2020-09-10,3.985,3.985,3.985,3.985,0.0
2020-09-11,3.995,3.995,3.975,3.975,1796.0
2020-09-14,3.985,3.985,3.985,3.985,200.0
2020-09-15,4.005,4.005,3.995,3.995,10208.0
2020-09-16,3.995,3.995,3.995,3.995,0.0
2020-09-17,3.995,3.995,3.995,3.995,304.0
2020-09-18,3.995,3.995,3.995,3.995,0.0
2020-09-21,4.085,4.085,4.085,4.085,430.0
2020-09-22,3.95,3.96,3.94,3.96,12960.0
2020-09-23,3.985,4.005,3.985,4.005,11342.0
2020-09-24,3.985,3.985,3.985,3.985,656.0
2020-09-25,3.985,3.985,3.985,3.985,0.0
2020-09-28,4.03,4.03,4.03,4.03,1446.0
2020-09-29,4.03,4.03,4.03,4.03,0.0
2020-09-30,3.975,3.975,3.975,3.975,275.0
2020-10-01,3.975,3.975,3.975,3.975,0.0
2020-10-02,3.975,3.995,3.89,3.89,1061.0
2020-10-05,3.975,3.995,3.975,3.995,92.0
2020-10-06,3.985,3.985,3.985,3.985,9725.0
2020-10-07,4.045,4.045,4.045,4.045,329.0
2020-10-08,4.045,4.045,4.045,4.045,0.0
2020-10-09,4.1,4.11,4.1,4.11,702.0
2020-10-12,4.145,4.145,4.145,4.145,509.0
2020-10-13,4.145,4.145,4.145,4.145,0.0
2020-10-14,4.145,4.145,4.145,4.145,0.0
2020-10-15,4.18,4.18,4.18,4.18,31.0
2020-10-16,4.155,4.165,4.155,4.165,213.0
2020-10-19,4.135,4.135,4.135,4.135,8549.0
2020-10-20,4.135,4.135,4.135,4.135,0.0
2020-10-21,4.135,4.135,4.135,4.135,0.0
2020-10-22,4.085,4.085,4.085,4.085,540.0
2020-10-23,4.125,4.125,4.125,4.125,10000.0
2020-10-26,4.125,4.125,4.125,4.125,0.0
2020-10-27,4.09,4.09,4.085,4.085,694.0
2020-10-28,4.1,4.11,4.1,4.11,4812.0
2020-10-29,4.085,4.09,4.085,4.09,4686.0
2020-10-30,4.125,4.135,4.085,4.135,13425.0
2020-11-02,4.135,4.135,4.075,4.075,1482.0
2020-11-03,4.125,4.125,4.125,4.125,519.0
2020-11-04,4.155,4.155,4.155,4.155,12000.0
2020-11-05,4.17,4.2,4.17,4.2,10053.0
2020-11-06,4.235,4.235,4.235,4.235,8268.0
2020-11-09,4.285,4.305,4.285,4.305,41139.0
2020-11-10,4.34,4.34,4.325,4.325,492.0
2020-11-11,4.34,4.35,4.34,4.34,1859.0
2020-11-12,4.375,4.375,4.375,4.375,507.0
2020-11-13,4.375,4.385,4.375,4.385,225.0
2020-11-16,4.385,4.385,4.385,4.385,0.0
2020-11-17,4.445,4.445,4.41,4.42,16204.0
2020-11-18,4.42,4.42,4.42,4.42,150.0
2020-11-19,4.42,4.42,4.42,4.42,0.0
2020-11-20,4.44,4.44,4.42,4.42,304.0
2020-11-23,4.465,4.465,4.395,4.41,10186.0
2020-11-24,4.5,4.5,4.5,4.5,32.0
2020-11-25,4.525,4.56,4.52,4.52,5216.0
2020-11-26,4.52,4.52,4.52,4.52,0.0
2020-11-27,4.56,4.59,4.56,4.57,10300.0
2020-11-30,4.58,4.59,4.57,4.58,10679.0
2020-12-01,4.58,4.625,4.56,4.615,3234.0
2020-12-02,4.635,4.67,4.605,4.66,32503.0
2020-12-03,4.66,4.68,4.635,4.635,1657.0
2020-12-04,4.635,4.635,4.57,4.57,6051.0
2020-12-07,4.625,4.68,4.625,4.65,6819.0
2020-12-08,4.67,4.67,4.66,4.66,21685.0
2020-12-09,4.66,4.68,4.66,4.67,3380.0
2020-12-10,4.67,4.72,4.66,4.66,9774.0
2020-12-11,4.705,4.72,4.705,4.72,926.0
2020-12-14,4.72,4.72,4.68,4.68,16694.0
2020-12-15,4.66,4.66,4.66,4.66,1171.0
2020-12-16,4.66,4.695,4.66,4.695,8617.0
2020-12-17,4.72,4.72,4.695,4.705,2378.0
2020-12-18,4.72,4.72,4.705,4.705,5083.0
2020-12-21,4.72,4.72,4.695,4.695,2082.0
2020-12-22,4.715,4.715,4.705,4.705,4883.0
2020-12-23,4.75,4.75,4.705,4.715,2440.0
2020-12-24,4.795,4.795,4.795,4.795,128.0
2020-12-29,4.8,4.855,4.8,4.855,7510.0
2020-12-30,4.855,4.855,4.83,4.83,12956.0
2020-12-31,4.83,4.83,4.82,4.82,3886.0
2021-01-04,4.8,4.82,4.795,4.82,9869.0
2021-01-05,4.83,4.83,4.785,4.83,3994.0
2021-01-06,4.845,4.855,4.845,4.845,19892.0
2021-01-07,4.835,4.875,4.835,4.845,2544.0
2021-01-08,4.855,4.89,4.855,4.89,36.0
2021-01-11,4.97,4.97,4.875,4.88,10166.0
2021-01-12,4.875,4.875,4.855,4.855,10182.0
2021-01-13,4.865,4.865,4.855,4.855,1839.0
2021-01-14,4.855,4.875,4.855,4.865,4628.0
2021-01-15,4.875,4.875,4.875,4.875,1113.0
2021-01-18,4.855,4.855,4.835,4.845,8688.0
2021-01-19,4.855,4.855,4.795,4.795,2002.0
2021-01-20,4.875,4.91,4.875,4.91,1042.0
2021-01-21,4.9,4.995,4.9,4.995,40903.0
2021-01-22,5.015,5.015,4.96,4.97,23280.0
2021-01-25,4.97,4.99,4.955,4.99,24504.0
2021-01-27,4.99,5.005,4.99,4.995,12601.0
2021-01-28,4.995,4.995,4.835,4.89,26913.0
2021-01-29,4.955,4.96,4.89,4.89,2006.0
2021-02-01,5.15,5.15,4.795,4.865,7844.0
2021-02-02,4.875,4.91,4.875,4.91,1974.0
2021-02-03,4.98,4.98,4.9,4.96,492.0
2021-02-04,4.96,4.96,4.9,4.9,2517.0
2021-02-05,4.955,4.96,4.915,4.915,4901.0
2021-02-08,4.99,4.99,4.915,4.955,55566.0
2021-02-09,5.325,5.325,4.945,4.955,12539.0
2021-02-10,4.955,4.955,4.865,4.925,24410.0
2021-02-11,4.91,4.91,4.845,4.845,13701.0
2021-02-12,4.88,4.88,4.875,4.875,4006.0
2021-02-15,4.88,4.89,4.875,4.88,13910.0
2021-02-16,4.88,4.91,4.88,4.9,10831.0
2021-02-17,4.925,4.925,4.8,4.865,7210.0
2021-02-18,5.31,5.31,4.795,4.835,2839.0
2021-02-19,4.81,4.83,4.775,4.8,6538.0
2021-02-22,4.835,4.865,4.835,4.865,8734.0
2021-02-23,5.105,5.105,4.81,4.835,17976.0
2021-02-24,4.88,4.88,4.795,4.83,408668.0
2021-02-25,4.845,4.845,4.83,4.83,2323.0
2021-02-26,4.845,4.845,4.705,4.765,22274.0
2021-03-01,4.785,4.785,4.755,4.755,151.0
2021-03-02,4.765,4.765,4.72,4.72,30114.0
2021-03-03,4.845,4.845,4.705,4.715,2215.0
2021-03-04,4.705,4.705,4.64,4.64,9990.0
2021-03-05,4.64,4.64,4.49,4.545,18466.0
2021-03-08,4.685,4.685,4.58,4.58,9696.0
2021-03-09,4.685,4.685,4.555,4.555,25631.0
2021-03-10,4.555,4.64,4.555,4.64,9283.0
2021-03-11,4.6,4.64,4.6,4.615,30629.0
2021-03-12,4.615,4.635,4.58,4.635,36941.0
2021-03-15,4.635,4.67,4.6,4.67,32231.0
2021-03-16,4.68,4.73,4.68,4.73,39071.0
2021-03-17,4.73,4.73,4.695,4.705,22832.0
2021-03-18,4.705,4.715,4.705,4.705,3226.0
2021-03-19,4.72,4.72,4.615,4.695,13511.0
2021-03-22,4.8,4.8,4.66,4.685,6859.0
2021-03-23,4.795,4.795,4.695,4.695,17080.0
2021-03-24,4.66,4.68,4.625,4.68,559.0
2021-03-25,4.68,4.68,4.66,4.66,3274.0
2021-03-26,4.8,4.8,4.775,4.775,7562.0
2021-03-29,4.865,4.865,4.75,4.75,26097.0
2021-03-30,4.795,4.795,4.6,4.6,36188.0
2021-03-31,4.835,4.835,4.605,4.685,30580.0
2021-04-01,4.705,4.72,4.705,4.715,29969.0
2021-04-06,4.8,4.8,4.695,4.695,7643.0
2021-04-07,4.795,4.8,4.775,4.795,36265.0
2021-04-08,4.795,4.855,4.795,4.83,40418.0
2021-04-09,4.88,4.88,4.855,4.865,1882.0
2021-04-12,4.83,4.9,4.81,4.865,5796.0
2021-04-13,4.865,4.88,4.855,4.875,6344.0
2021-04-14,4.88,4.915,4.88,4.915,10471.0
2021-04-15,4.925,4.955,4.925,4.945,8472.0
2021-04-16,4.915,4.955,4.915,4.945,21115.0
2021-04-19,4.96,4.97,4.935,4.935,7124.0
2021-04-20,4.945,4.945,4.865,4.89,19074.0
2021-04-21,4.9,4.9,4.835,4.835,10665.0
2021-04-22,4.89,4.9,4.89,4.9,163371.0
2021-04-23,4.915,4.915,4.9,4.915,10608.0
2021-04-26,4.935,4.955,4.915,4.935,15799.0
2021-04-27,4.935,4.935,4.915,4.925,11732.0
2021-04-28,4.98,4.98,4.915,4.935,12254.0
2021-04-29,4.955,4.955,4.925,4.925,11219.0
2021-04-30,4.945,4.955,4.925,4.935,26453.0
2021-05-03,4.945,4.945,4.88,4.915,4073.0
2021-05-04,4.97,4.97,4.9,4.915,16482.0
2021-05-05,4.935,4.935,4.9,4.9,24519.0
2021-05-06,4.915,4.915,4.865,4.865,12622.0
2021-05-07,4.88,4.88,4.82,4.88,3525.0
2021-05-10,4.88,4.88,4.81,4.865,10555.0
2021-05-11,4.875,4.875,4.8,4.83,14190.0
2021-05-12,4.845,4.845,4.785,4.785,13599.0
2021-05-13,4.795,4.795,4.705,4.75,20238.0
2021-05-14,4.705,4.795,4.705,4.795,3167.0
2021-05-17,4.835,4.835,4.82,4.83,7876.0
2021-05-18,4.855,4.855,4.795,4.82,146747.0
2021-05-19,4.81,4.81,4.795,4.8,10839.0
2021-05-20,4.795,4.855,4.795,4.855,3682.0
2021-05-21,4.875,4.875,4.8,4.855,2279.0
2021-05-24,4.83,4.865,4.83,4.865,3923.0
2021-05-25,4.865,4.915,4.865,4.915,12714.0
2021-05-26,4.935,4.97,4.935,4.97,6648.0
2021-05-27,5.015,5.015,4.925,4.995,12592.0
2021-05-28,4.995,5.005,4.925,5.005,2586.0
2021-05-31,5.015,5.025,5.015,5.015,3529.0
2021-06-01,5.015,5.015,4.935,5.015,11079.0
2021-06-02,5.025,5.025,5.005,5.015,3249.0
2021-06-03,5.015,5.025,5.015,5.015,13522.0
2021-06-04,5.035,5.06,5.025,5.06,3122.0
2021-06-07,5.05,5.05,5.005,5.035,4520.0
2021-06-08,5.035,5.07,5.035,5.05,5202.0
2021-06-09,5.235,5.235,5.04,5.04,23934.0
2021-06-10,5.05,5.105,5.05,5.095,9948.0
2021-06-11,5.085,5.14,5.085,5.14,2070.0
2021-06-15,5.245,5.245,5.14,5.15,6810.0
2021-06-16,5.245,5.245,5.14,5.14,14148.0
2021-06-17,5.155,5.155,5.13,5.15,1152.0
2021-06-18,5.175,5.21,5.155,5.21,19867.0
2021-06-21,5.245,5.245,5.105,5.11,21850.0
2021-06-22,5.2,5.2,5.19,5.19,22404.0
2021-06-23,5.21,5.21,5.19,5.19,30045.0
2021-06-24,5.2,5.2,5.185,5.185,49009.0
2021-06-25,5.325,5.325,5.21,5.23,72949.0
2021-06-28,5.24,5.24,5.175,5.175,19737.0
2021-06-29,5.34,5.34,5.085,5.14,13341.0
2021-06-30,5.175,5.24,5.175,5.23,4481.0
2021-07-01,5.305,5.305,5.215,5.225,22427.0
2021-07-02,5.315,5.315,5.215,5.225,34236.0
2021-07-05,5.305,5.305,5.225,5.24,30062.0
2021-07-06,5.305,5.305,5.195,5.195,30880.0
2021-07-07,5.215,5.24,5.175,5.24,18775.0
2021-07-08,5.315,5.325,5.23,5.24,32643.0
2021-07-09,5.25,5.25,5.14,5.175,24043.0
2021-07-12,5.175,5.225,5.175,5.215,11555.0
2021-07-13,5.28,5.28,5.23,5.23,35466.0
2021-07-14,5.45,5.45,5.24,5.24,27972.0
2021-07-15,5.315,5.315,5.23,5.23,21494.0
2021-07-16,5.25,5.25,5.215,5.23,58190.0
2021-07-19,5.315,5.315,5.17,5.215,46671.0
2021-07-20,5.315,5.315,5.15,5.16,36815.0
2021-07-21,5.175,5.25,5.175,5.23,37690.0
2021-07-22,5.24,5.24,5.215,5.23,32944.0
2021-07-23,5.25,5.27,5.24,5.26,28149.0
2021-07-26,5.26,5.28,5.23,5.28,60355.0
2021-07-27,5.295,5.295,5.23,5.25,44522.0
2021-07-28,5.27,5.27,5.195,5.205,21401.0
2021-07-29,5.225,5.225,5.16,5.225,34328.0
2021-07-30,5.225,5.24,5.225,5.225,32568.0
2021-08-02,5.315,5.315,5.24,5.25,152066.0
2021-08-03,5.26,5.26,5.23,5.25,12327.0
2021-08-04,5.27,5.28,5.25,5.25,47753.0
2021-08-05,5.285,5.285,5.25,5.27,10988.0
2021-08-06,5.285,5.285,5.25,5.28,13340.0
2021-08-09,5.285,5.315,5.28,5.295,46714.0
2021-08-10,5.315,5.33,5.295,5.33,101735.0
2021-08-11,5.405,5.405,5.315,5.33,7314.0
2021-08-12,5.38,5.38,5.305,5.35,22793.0
2021-08-13,5.405,5.405,5.37,5.37,20630.0
2021-08-16,5.395,5.395,5.34,5.37,45530.0
2021-08-17,5.38,5.395,5.33,5.33,45628.0
2021-08-18,5.34,5.36,5.315,5.33,16352.0
2021-08-19,5.36,5.37,5.35,5.37,67535.0
2021-08-20,5.38,5.385,5.34,5.35,29639.0
2021-08-23,5.405,5.405,5.315,5.385,32989.0
2021-08-24,5.415,5.415,5.38,5.395,17907.0
2021-08-25,5.405,5.44,5.395,5.435,17693.0
2021-08-26,5.395,5.48,5.395,5.45,55588.0
2021-08-27,5.495,5.495,5.435,5.45,17044.0
2021-08-30,5.47,5.49,5.45,5.46,62400.0
2021-08-31,5.495,5.515,5.47,5.495,26765.0
2021-09-01,5.525,5.525,5.49,5.515,28965.0
2021-09-02,5.545,5.545,5.49,5.525,13333.0
2021-09-03,5.735,5.735,5.535,5.55,28691.0
2021-09-06,5.58,5.59,5.525,5.525,30781.0
2021-09-07,5.67,5.67,5.525,5.57,30154.0
2021-09-08,5.645,5.645,5.55,5.55,38539.0
2021-09-09,5.55,5.67,5.47,5.48,28785.0
2021-09-10,5.49,5.515,5.46,5.505,43377.0
2021-09-13,5.67,5.67,5.47,5.505,39087.0
2021-09-14,5.58,5.58,5.425,5.435,67073.0
2021-09-15,5.515,5.57,5.46,5.57,19867.0
2021-09-16,5.58,5.615,5.58,5.605,18456.0
2021-09-17,5.615,5.615,5.535,5.59,32122.0
2021-09-20,5.605,5.605,5.48,5.505,60142.0
2021-09-21,5.605,5.605,5.385,5.46,18344.0
2021-09-22,5.545,5.545,5.385,5.49,26423.0
2021-09-23,5.49,5.545,5.49,5.495,21956.0
2021-09-24,5.58,5.58,5.515,5.515,16177.0
2021-09-27,5.625,5.625,5.505,5.515,18431.0
2021-09-28,5.55,5.55,5.505,5.525,30517.0
2021-09-29,5.58,5.58,5.425,5.45,44812.0
2021-09-30,5.505,5.525,5.44,5.525,24302.0
2021-10-01,5.58,5.58,5.435,5.45,23848.0
2021-10-04,5.515,5.515,5.36,5.44,12713.0
2021-10-05,5.47,5.47,5.305,5.37,36558.0
2021-10-06,5.385,5.415,5.35,5.35,31710.0
2021-10-07,5.38,5.385,5.33,5.34,47903.0
2021-10-08,5.395,5.45,5.385,5.45,13649.0
2021-10-11,5.47,5.47,5.395,5.405,18146.0
2021-10-12,5.45,5.45,5.34,5.38,8336.0
2021-10-13,5.395,5.415,5.38,5.415,10608.0
2021-10-14,5.47,5.47,5.435,5.46,32393.0
2021-10-15,5.47,5.47,5.405,5.44,18340.0
2021-10-18,5.435,5.47,5.435,5.46,35583.0
2021-10-19,5.49,5.495,5.465,5.495,26837.0
2021-10-20,5.535,5.535,5.505,5.515,25711.0
2021-10-21,5.58,5.59,5.49,5.525,46350.0
2021-10-22,5.545,5.57,5.545,5.56,28089.0
2021-10-25,5.605,5.605,5.505,5.535,13148.0
2021-10-26,5.6,5.6,5.515,5.525,45659.0
2021-10-27,5.58,5.58,5.505,5.505,33178.0
2021-10-28,5.535,5.535,5.45,5.48,32504.0
2021-10-29,5.59,5.6,5.435,5.435,20029.0
2021-11-01,5.44,5.545,5.44,5.48,8877.0
2021-11-02,5.49,5.56,5.49,5.55,10529.0
2021-11-03,5.605,5.605,5.56,5.57,19180.0
2021-11-04,5.6,5.605,5.58,5.605,22729.0
2021-11-05,5.76,5.76,5.58,5.615,20655.0
2021-11-08,5.645,5.645,5.525,5.58,14665.0
2021-11-09,5.605,5.635,5.6,5.615,37040.0
2021-11-10,5.625,5.625,5.535,5.535,19134.0
2021-11-11,5.6,5.6,5.49,5.535,80709.0
2021-11-12,5.605,5.625,5.56,5.625,8799.0
2021-11-15,5.625,5.635,5.58,5.615,26465.0
2021-11-16,5.625,5.625,5.56,5.56,22799.0
2021-11-17,5.56,5.615,5.56,5.59,71752.0
2021-11-18,5.59,5.6,5.55,5.59,33489.0
2021-11-19,5.605,5.615,5.55,5.605,11939.0
2021-11-22,5.645,5.645,5.55,5.55,101779.0
2021-11-23,5.58,5.58,5.55,5.58,48057.0
2021-11-24,5.635,5.645,5.535,5.535,21532.0
2021-11-25,5.495,5.55,5.495,5.495,9498.0
2021-11-26,5.58,5.58,5.43,5.435,18766.0
2021-11-29,5.525,5.525,5.25,5.405,29278.0
2021-11-30,5.48,5.49,5.36,5.49,17963.0
2021-12-01,5.525,5.525,5.385,5.425,4160.0
2021-12-02,5.425,5.425,5.35,5.395,18058.0
2021-12-03,5.515,5.515,5.315,5.36,15431.0
2021-12-06,5.49,5.49,5.23,5.26,20259.0
2021-12-07,5.325,5.33,5.26,5.325,29538.0
2021-12-08,5.45,5.46,5.36,5.415,36659.0
2021-12-09,5.405,5.415,5.38,5.38,18156.0
2021-12-10,5.44,5.44,5.34,5.34,12485.0
2021-12-13,5.34,5.435,5.34,5.435,7253.0
2021-12-14,5.49,5.49,5.395,5.46,15322.0
2021-12-15,5.46,5.46,5.37,5.385,21402.0
2021-12-16,5.415,5.425,5.385,5.385,7033.0
2021-12-17,5.395,5.435,5.395,5.425,5376.0
2021-12-20,5.49,5.495,5.37,5.37,20492.0
2021-12-21,5.37,5.415,5.37,5.415,7738.0
2021-12-22,5.57,5.57,5.35,5.435,10457.0
2021-12-23,5.505,5.505,5.44,5.44,8561.0
2021-12-24,5.57,5.57,5.525,5.525,10178.0
2021-12-29,5.57,5.57,5.535,5.57,3489.0
2021-12-30,5.57,5.605,5.57,5.605,7499.0
2021-12-31,5.635,5.635,5.57,5.605,1571.0
2022-01-04,5.725,5.725,5.605,5.625,12660.0
2022-01-05,5.725,5.725,5.625,5.645,10897.0
2022-01-06,5.76,5.76,5.49,5.49,37197.0
2022-01-07,5.55,5.55,5.49,5.505,10192.0
2022-01-10,5.505,5.525,5.435,5.505,46272.0
2022-01-11,5.49,5.49,5.45,5.45,9786.0
2022-01-12,5.495,5.495,5.435,5.46,7625.0
2022-01-13,5.49,5.49,5.44,5.45,21436.0
2022-01-14,5.48,5.48,5.395,5.425,19355.0
2022-01-17,5.495,5.505,5.415,5.44,17177.0
2022-01-18,5.495,5.505,5.405,5.405,20298.0
2022-01-19,5.425,5.435,5.395,5.415,19925.0
2022-01-20,5.47,5.47,5.295,5.38,12493.0
2022-01-21,5.315,5.33,5.23,5.26,11263.0
2022-01-24,5.27,5.28,5.085,5.16,34897.0
2022-01-25,5.17,5.17,4.965,5.03,9310.0
2022-01-27,5.085,5.12,4.905,4.965,24910.0
2022-01-28,4.975,5.01,4.955,4.985,10126.0
2022-01-31,5.085,5.085,4.955,5.075,41006.0
2022-02-01,5.14,5.175,5.115,5.175,34902.0
2022-02-02,5.26,5.27,5.15,5.215,47474.0
2022-02-03,5.28,5.28,5.165,5.17,23587.0
2022-02-04,5.23,5.23,5.105,5.115,18805.0
2022-02-07,5.12,5.175,5.12,5.17,21549.0
2022-02-08,5.175,5.185,5.13,5.15,5445.0
2022-02-09,5.14,5.26,5.14,5.26,27925.0
2022-02-10,5.49,5.49,5.25,5.25,8960.0
2022-02-11,5.185,5.185,5.16,5.175,4741.0
2022-02-14,5.185,5.185,5.05,5.105,10709.0
2022-02-15,5.115,5.13,5.075,5.12,14459.0
2022-02-16,5.12,5.15,5.065,5.105,8324.0
2022-02-17,5.13,5.175,5.075,5.075,11131.0
2022-02-18,5.215,5.225,5.045,5.16,27673.0
2022-02-21,5.17,5.17,5.075,5.13,6150.0
2022-02-22,5.17,5.17,4.985,5.04,2887.0
2022-02-23,4.985,5.085,4.975,5.03,19298.0
2022-02-24,5.095,5.095,4.8,4.855,37251.0
2022-02-25,4.875,4.93,4.875,4.905,2484.0
2022-02-28,4.92,4.97,4.905,4.94,29329.0
2022-03-01,5.295,5.295,4.95,4.95,11224.0
2022-03-02,5.01,5.01,4.94,4.94,3380.0
2022-03-03,5.02,5.02,4.93,4.985,16425.0
2022-03-04,5.295,5.295,4.875,4.92,12300.0
2022-03-07,4.94,4.94,4.775,4.83,10005.0
2022-03-08,4.8,4.82,4.72,4.72,8348.0
2022-03-09,4.755,4.865,4.755,4.865,7767.0
2022-03-10,4.865,4.95,4.765,4.94,13950.0
2022-03-11,4.93,4.93,4.875,4.885,43990.0
2022-03-14,4.93,5.09,4.885,4.92,9448.0
2022-03-15,5.01,5.02,4.865,4.865,5977.0
2022-03-16,4.965,4.985,4.91,4.985,10676.0
2022-03-17,5.295,5.295,4.965,4.985,14727.0
2022-03-18,5.04,5.085,5.04,5.085,22548.0
2022-03-21,5.15,5.15,5.065,5.085,14560.0
2022-03-22,5.06,5.105,5.03,5.085,17923.0
2022-03-23,5.085,5.13,5.015,5.12,10973.0
2022-03-24,5.13,5.13,5.06,5.115,2286.0
2022-03-25,5.12,5.12,5.065,5.085,20791.0
2022-03-28,5.085,5.085,5.005,5.06,8126.0
2022-03-29,5.065,5.115,5.06,5.105,843.0
2022-03-30,5.17,5.17,5.115,5.115,14679.0
2022-03-31,5.17,5.17,5.105,5.105,525.0
2022-04-01,5.12,5.12,5.105,5.105,1820.0
2022-04-04,5.12,5.16,5.12,5.16,9647.0
2022-04-05,5.16,5.175,5.15,5.16,8925.0
2022-04-06,5.175,5.175,5.12,5.12,5326.0
2022-04-07,5.085,5.12,5.06,5.105,10535.0
2022-04-08,5.07,5.095,5.06,5.06,831.0
2022-04-11,5.12,5.14,5.05,5.05,1376.0
2022-04-12,5.04,5.065,5.04,5.05,4989.0
2022-04-13,5.075,5.075,5.02,5.04,3440.0
2022-04-14,5.04,5.06,5.02,5.04,1989.0
2022-04-19,5.05,5.095,5.04,5.095,6412.0
2022-04-20,5.115,5.115,5.05,5.095,4152.0
2022-04-21,5.105,5.105,5.105,5.105,1190.0
2022-04-22,5.085,5.085,5.04,5.075,3202.0
2022-04-26,5.075,5.075,4.975,4.985,8468.0
2022-04-27,5.005,5.005,4.94,4.985,11344.0
2022-04-28,4.985,5.02,4.955,5.005,2214.0
2022-04-29,5.105,5.105,4.995,5.04,6093.0
2022-05-02,5.03,5.03,4.895,4.965,10805.0
2022-05-03,4.965,4.975,4.885,4.885,26475.0
2022-05-04,4.95,4.95,4.85,4.905,15844.0
2022-05-05,4.92,4.955,4.885,4.955,4581.0
2022-05-06,4.905,4.905,4.795,4.865,11508.0
2022-05-09,4.865,4.875,4.71,4.72,18346.0
2022-05-10,4.775,4.775,4.61,4.685,13360.0
2022-05-11,4.7,4.745,4.665,4.745,32458.0
2022-05-12,4.74,4.74,4.655,4.675,26615.0
2022-05-13,4.635,4.71,4.635,4.71,20246.0
2022-05-16,4.675,4.775,4.675,4.73,24795.0
2022-05-17,4.72,4.72,4.685,4.72,1026.0
2022-05-18,4.72,4.77,4.685,4.7,12142.0
2022-05-19,4.69,4.73,4.645,4.73,32587.0
2022-05-20,4.71,4.755,4.71,4.755,10362.0
2022-05-23,4.85,4.85,4.755,4.775,5247.0
2022-05-24,4.765,4.775,4.745,4.745,5901.0
2022-05-25,4.72,4.73,4.675,4.72,21415.0
2022-05-26,4.665,4.74,4.655,4.655,3497.0
2022-05-27,4.675,4.72,4.645,4.7,6553.0
2022-05-30,4.71,4.775,4.71,4.765,5989.0
2022-05-31,4.755,4.775,4.7,4.765,37845.0
2022-06-01,4.81,4.81,4.745,4.755,692.0
2022-06-02,4.7,4.7,4.63,4.685,8631.0
2022-06-03,4.685,4.73,4.685,4.73,801.0
2022-06-06,4.745,4.745,4.635,4.69,2728.0
2022-06-07,4.7,4.7,4.575,4.59,15749.0
2022-06-08,4.665,4.665,4.53,4.53,7508.0
2022-06-09,4.53,4.555,4.49,4.535,11920.0
2022-06-10,4.475,4.475,4.4,4.455,4175.0
2022-06-14,4.425,4.425,4.155,4.255,12449.0
2022-06-15,4.215,4.255,4.215,4.215,21095.0
2022-06-16,4.235,4.235,4.16,4.16,1847.0
2022-06-17,4.115,4.135,4.035,4.125,11895.0
2022-06-20,4.105,4.16,4.1,4.155,11986.0
2022-06-21,4.155,4.2,4.135,4.19,6420.0
2022-06-22,4.215,4.215,4.145,4.18,8521.0
2022-06-23,4.19,4.22,4.155,4.205,17702.0
2022-06-24,4.215,4.31,4.17,4.31,3472.0
2022-06-27,4.3,4.38,4.125,4.38,6263.0
2022-06-28,4.43,4.43,4.335,4.39,5645.0
2022-06-29,4.6,4.61,4.285,4.35,6333.0
2022-06-30,4.36,4.36,4.285,4.295,17915.0
2022-07-01,4.36,4.37,4.325,4.335,22668.0
2022-07-04,4.4,4.41,4.315,4.325,13085.0
2022-07-05,4.345,4.4,4.325,4.38,8590.0
2022-07-06,4.36,4.46,4.325,4.395,6177.0
2022-07-07,4.46,4.46,4.39,4.45,14310.0
2022-07-08,4.475,4.495,4.475,4.495,9701.0
2022-07-11,4.545,4.545,4.46,4.46,30864.0
2022-07-12,4.46,4.46,4.44,4.44,3225.0
2022-07-13,4.46,4.46,4.43,4.43,6881.0
2022-07-14,4.46,4.485,4.43,4.485,7544.0
2022-07-15,4.495,4.495,4.44,4.46,5335.0
2022-07-18,4.6,4.61,4.475,4.505,1720.0
2022-07-19,4.515,4.515,4.475,4.475,12935.0
2022-07-20,4.475,4.535,4.475,4.505,7540.0
2022-07-21,4.485,4.58,4.485,4.565,13397.0
2022-07-22,4.565,4.64,4.555,4.63,16531.0
2022-07-25,4.63,4.63,4.61,4.61,6314.0
2022-07-26,4.6,4.6,4.555,4.6,47885.0
2022-07-27,4.62,4.62,4.545,4.59,5209.0
2022-07-28,4.63,4.64,4.59,4.59,15133.0
2022-07-29,4.58,4.705,4.58,4.705,2823.0
2022-08-01,4.705,4.735,4.69,4.705,5492.0
2022-08-02,4.745,4.745,4.69,4.715,3417.0
2022-08-03,4.735,4.735,4.65,4.735,2777.0
2022-08-04,4.755,4.785,4.705,4.705,12368.0
2022-08-05,4.6,4.785,4.6,4.735,11993.0
2022-08-08,4.795,4.795,4.705,4.775,16826.0
2022-08-09,4.785,4.785,4.725,4.775,17083.0
2022-08-10,4.795,4.795,4.695,4.695,2757.0
2022-08-11,4.745,4.82,4.745,4.745,9523.0
2022-08-12,4.745,4.755,4.695,4.705,10466.0
2022-08-15,4.765,4.795,4.74,4.795,67895.0
2022-08-16,4.765,4.775,4.715,4.755,4159.0
2022-08-17,4.83,4.83,4.725,4.775,3806.0
2022-08-18,4.785,4.795,4.725,4.755,5554.0
2022-08-19,4.81,4.81,4.715,4.735,8848.0
2022-08-22,4.725,4.725,4.68,4.705,4547.0
2022-08-23,4.65,4.65,4.6,4.63,3379.0
2022-08-24,4.6,4.65,4.6,4.63,7637.0
2022-08-25,4.67,4.67,4.58,4.58,2791.0
2022-08-26,4.58,4.64,4.58,4.63,16928.0
2022-08-29,4.59,4.59,4.495,4.515,17590.0
2022-08-30,4.46,4.535,4.46,4.535,12831.0
2022-08-31,4.555,4.58,4.505,4.575,6837.0
2022-09-01,4.6,4.6,4.545,4.545,11382.0
2022-09-02,4.545,4.545,4.475,4.495,3887.0
2022-09-05,4.495,4.495,4.46,4.485,5770.0
2022-09-06,4.515,4.515,4.465,4.475,27765.0
2022-09-07,4.46,4.46,4.45,4.45,4202.0
2022-09-08,4.46,4.515,4.46,4.515,19010.0
2022-09-09,4.515,4.515,4.505,4.515,10551.0
2022-09-12,4.545,4.545,4.475,4.475,6487.0
2022-09-13,4.555,4.555,4.49,4.545,11973.0
2022-09-14,4.545,4.545,4.43,4.475,3690.0
2022-09-15,4.46,4.475,4.43,4.46,28280.0
2022-09-16,4.43,4.46,4.43,4.44,11894.0
2022-09-19,4.485,4.485,4.35,4.35,7500.0
2022-09-20,4.35,4.43,4.35,4.42,7136.0
2022-09-21,4.42,4.42,4.315,4.315,5389.0
2022-09-23,4.315,4.325,4.205,4.305,8965.0
2022-09-26,4.325,4.325,4.185,4.21,14798.0
2022-09-27,4.19,4.25,4.17,4.23,22289.0
2022-09-28,4.21,4.21,4.17,4.17,20975.0
2022-09-29,4.17,4.21,4.145,4.2,6293.0
2022-09-30,4.22,4.23,4.145,4.18,1205.0
2022-10-03,4.2,4.2,4.095,4.095,4288.0
2022-10-04,4.105,4.255,4.105,4.255,5141.0
2022-10-05,4.22,4.295,4.22,4.285,11531.0
2022-10-06,4.295,4.295,4.275,4.285,6902.0
2022-10-07,4.295,4.305,4.285,4.295,5649.0
2022-10-10,4.305,4.305,4.18,4.22,2112.0
2022-10-11,4.075,4.2,4.075,4.17,9042.0
2022-10-12,4.22,4.22,4.13,4.16,2752.0
2022-10-13,4.16,4.18,4.16,4.16,5149.0
2022-10-14,4.18,4.22,4.18,4.21,3135.0
2022-10-17,4.22,4.22,4.12,4.18,889.0
2022-10-18,4.245,4.275,4.245,4.275,1009.0
2022-10-19,4.295,4.315,4.295,4.295,18693.0
2022-10-20,4.275,4.275,4.21,4.21,10694.0
2022-10-21,4.2,4.22,4.2,4.22,1887.0
2022-10-24,4.265,4.285,4.235,4.285,1365.0
2022-10-25,4.285,4.285,4.22,4.23,5171.0
2022-10-26,4.255,4.305,4.255,4.295,13373.0
2022-10-27,4.315,4.325,4.275,4.275,12201.0
2022-10-28,4.315,4.325,4.305,4.305,3490.0
2022-10-31,4.35,4.37,4.295,4.335,7273.0
2022-11-01,4.41,4.42,4.37,4.42,1806.0
2022-11-02,4.38,4.45,4.38,4.44,10341.0
2022-11-03,4.485,4.485,4.3,4.43,6941.0
2022-11-04,4.44,4.44,4.41,4.43,14355.0
2022-11-07,4.45,4.45,4.39,4.39,2343.0
2022-11-08,4.41,4.42,4.41,4.41,1518.0
2022-11-09,4.37,4.43,4.37,4.43,970.0
2022-11-10,4.4,4.4,4.39,4.39,6870.0
2022-11-11,4.485,4.495,4.45,4.485,5768.0
2022-11-14,4.485,4.485,4.42,4.42,12825.0
2022-11-15,4.4,4.46,4.4,4.46,4560.0
2022-11-16,4.465,4.465,4.43,4.465,8535.0
2022-11-17,4.43,4.475,4.43,4.44,8471.0
2022-11-18,4.495,4.495,4.44,4.485,30840.0
2022-11-21,4.505,4.505,4.44,4.45,10802.0
2022-11-22,4.475,4.475,4.46,4.475,4996.0
2022-11-23,4.515,4.515,4.505,4.515,1030.0
2022-11-24,4.565,4.565,4.495,4.495,1990.0
2022-11-25,4.545,4.545,4.525,4.535,14155.0
2022-11-28,4.535,4.535,4.475,4.535,11863.0
2022-11-29,4.515,4.535,4.475,4.525,5082.0
2022-11-30,4.505,4.545,4.485,4.545,4047.0
2022-12-01,4.6,4.6,4.565,4.565,4518.0
2022-12-02,4.565,4.58,4.565,4.565,7430.0
2022-12-05,4.62,4.62,4.565,4.565,9877.0
2022-12-06,4.555,4.555,4.515,4.555,12227.0
2022-12-07,4.555,4.555,4.465,4.525,2104.0
2022-12-08,4.525,4.525,4.46,4.515,1844.0
2022-12-09,4.515,4.515,4.46,4.46,2922.0
2022-12-12,4.505,4.505,4.465,4.465,2720.0
2022-12-13,4.465,4.545,4.465,4.545,11651.0
2022-12-14,4.565,4.575,4.545,4.575,13798.0
2022-12-15,4.535,4.535,4.475,4.475,1037.0
2022-12-16,4.465,4.545,4.465,4.545,12369.0
2022-12-19,4.545,4.545,4.465,4.485,2577.0
2022-12-20,4.485,4.515,4.45,4.45,24388.0
2022-12-21,4.535,4.535,4.45,4.45,3584.0
2022-12-22,4.515,4.515,4.46,4.505,2684.0
2022-12-23,4.495,4.505,4.46,4.46,2564.0
2022-12-28,4.505,4.505,4.46,4.46,1520.0
2022-12-29,4.465,4.465,4.4,4.46,5887.0
2022-12-30,4.505,4.515,4.46,4.46,513.0
2023-01-03,4.46,4.505,4.41,4.45,3067.0
2023-01-04,4.465,4.525,4.465,4.525,445.0
2023-01-05,4.515,4.545,4.485,4.545,6567.0
2023-01-06,4.545,4.545,4.495,4.495,1104.0
2023-01-09,4.495,4.545,4.485,4.535,6147.0
2023-01-10,4.475,4.535,4.475,4.475,8004.0
2023-01-11,4.535,4.545,4.465,4.465,1644.0
2023-01-12,4.465,4.545,4.465,4.485,5126.0
2023-01-13,4.475,4.535,4.475,4.505,3231.0
2023-01-16,4.505,4.6,4.505,4.6,11730.0
2023-01-17,4.6,4.61,4.565,4.565,2943.0
2023-01-18,4.62,4.64,4.575,4.64,6348.0
2023-01-19,4.63,4.63,4.6,4.6,799.0
2023-01-20,4.63,4.63,4.6,4.62,2033.0
2023-01-23,4.62,4.64,4.6,4.64,5084.0
2023-01-24,4.62,4.64,4.61,4.64,4430.0
2023-01-25,4.65,4.66,4.59,4.59,35461.0
2023-01-27,4.65,4.66,4.6,4.6,6437.0
2023-01-30,4.66,4.67,4.65,4.66,2891.0
2023-01-31,4.59,4.66,4.59,4.64,8397.0
2023-02-01,4.63,4.66,4.575,4.61,12727.0
2023-02-02,4.65,4.66,4.6,4.65,6589.0
2023-02-03,4.62,4.68,4.62,4.68,2065.0
2023-02-06,4.68,4.68,4.61,4.66,4054.0
2023-02-07,4.6,4.62,4.575,4.62,15651.0
2023-02-08,4.62,4.62,4.62,4.62,3292.0
2023-02-09,4.62,4.62,4.58,4.62,383.0
2023-02-10,4.6,4.61,4.6,4.61,16201.0
2023-02-13,4.62,4.62,4.515,4.515,4139.0
2023-02-14,4.505,4.63,4.505,4.61,19105.0
2023-02-15,4.63,4.63,4.565,4.61,5365.0
2023-02-16,4.58,4.67,4.58,4.67,2777.0
2023-02-17,4.65,4.65,4.58,4.58,2627.0
2023-02-20,4.6,4.6,4.535,4.58,3111.0
2023-02-21,4.58,4.58,4.545,4.565,2644.0
2023-02-22,4.535,4.545,4.465,4.545,17796.0
2023-02-23,4.58,4.58,4.525,4.58,3841.0
2023-02-24,4.575,4.575,4.575,4.575,878.0
2023-02-27,4.575,4.575,4.545,4.555,22094.0
2023-02-28,4.555,4.565,4.535,4.565,13789.0
2023-03-01,4.65,4.65,4.505,4.575,59514.0
2023-03-02,4.575,4.58,4.555,4.575,27709.0
2023-03-03,4.61,4.745,4.555,4.58,5498.0
2023-03-06,4.63,4.63,4.535,4.6,11588.0
2023-03-07,4.59,4.63,4.545,4.63,48404.0
2023-03-08,4.6,4.61,4.545,4.61,7839.0
2023-03-09,4.59,4.6,4.59,4.6,11324.0
2023-03-10,4.565,4.565,4.535,4.545,7698.0
2023-03-13,4.45,4.515,4.42,4.495,8112.0
2023-03-14,4.485,4.485,4.36,4.42,4114.0
2023-03-15,4.42,4.46,4.39,4.46,9882.0
2023-03-16,4.345,4.44,4.345,4.44,8966.0
2023-03-17,4.45,4.46,4.36,4.44,9613.0
2023-03-20,4.485,4.485,4.36,4.36,7075.0
2023-03-21,4.345,4.38,4.345,4.36,6867.0
2023-03-22,4.42,4.43,4.41,4.42,13060.0
2023-03-23,4.43,4.43,4.37,4.38,36206.0
2023-03-24,4.36,4.38,4.325,4.38,7188.0
2023-03-27,4.41,4.41,4.38,4.39,6423.0
2023-03-28,4.45,4.465,4.41,4.41,28188.0
2023-03-29,4.36,4.44,4.36,4.41,1331.0
2023-03-30,4.485,4.525,4.46,4.525,5846.0
2023-03-31,4.535,4.555,4.46,4.555,38359.0
2023-04-03,4.565,4.575,4.505,4.575,7436.0
2023-04-04,4.575,4.58,4.495,4.575,6061.0
2023-04-05,4.58,4.58,4.525,4.58,57246.0
2023-04-06,4.58,4.61,4.565,4.6,721.0
2023-04-11,4.6,4.66,4.58,4.58,8224.0
2023-04-12,4.67,4.69,4.61,4.67,9662.0
2023-04-13,4.61,4.67,4.61,4.63,990.0
2023-04-14,4.695,4.695,4.65,4.66,38387.0
2023-04-17,4.695,4.725,4.68,4.725,4003.0
2023-04-18,4.735,4.745,4.695,4.745,9356.0
2023-04-19,4.755,4.765,4.705,4.765,11380.0
2023-04-20,4.765,4.81,4.735,4.795,13289.0
2023-04-21,4.81,4.81,4.725,4.775,8872.0
2023-04-24,4.775,4.83,4.775,4.785,9989.0
2023-04-26,4.85,4.85,4.775,4.85,17064.0
2023-04-27,4.795,4.83,4.755,4.83,24723.0
2023-04-28,4.85,4.85,4.805,4.805,5919.0
2023-05-01,4.87,4.88,4.83,4.88,7853.0
2023-05-02,4.87,4.9,4.86,4.86,21185.0
2023-05-03,4.91,4.91,4.805,4.805,16098.0
2023-05-04,4.83,4.86,4.81,4.86,816.0
2023-05-05,4.87,4.87,4.795,4.85,8297.0
2023-05-08,4.85,4.88,4.805,4.88,18377.0
2023-05-09,4.89,4.89,4.81,4.85,3009.0
2023-05-10,4.86,4.86,4.805,4.84,851.0
2023-05-11,4.89,4.89,4.86,4.88,1139.0
2023-05-12,4.89,4.89,4.83,4.88,8853.0
2023-05-15,4.88,4.88,4.775,4.84,5655.0
2023-05-16,4.84,4.84,4.765,4.765,7219.0
2023-05-17,4.785,4.795,4.745,4.785,9545.0
2023-05-18,4.795,4.85,4.795,4.84,11248.0
2023-05-19,4.745,4.83,4.745,4.83,13304.0
2023-05-22,4.83,4.85,4.785,4.85,9201.0
2023-05-23,4.85,4.85,4.785,4.785,5103.0
2023-05-24,4.82,4.82,4.755,4.755,8454.0
2023-05-25,4.795,4.795,4.735,4.785,2136.0
2023-05-26,4.755,4.765,4.705,4.745,53512.0
2023-05-29,4.6,4.785,4.6,4.705,21696.0
2023-05-30,4.725,4.775,4.705,4.765,13963.0
2023-05-31,4.755,4.755,4.68,4.715,1289.0
2023-06-01,4.66,4.745,4.66,4.745,11364.0
2023-06-02,4.555,4.735,4.555,4.68,4483.0
2023-06-05,4.6,4.795,4.6,4.795,8855.0
2023-06-06,4.775,4.785,4.765,4.775,6569.0
2023-06-07,4.715,4.735,4.68,4.69,3443.0
2023-06-08,4.67,4.725,4.65,4.65,1198.0
2023-06-09,4.725,4.725,4.705,4.705,1254.0
2023-06-13,4.705,4.755,4.68,4.695,11856.0
2023-06-14,4.695,4.795,4.695,4.775,21874.0
2023-06-15,4.785,4.785,4.765,4.785,8971.0
2023-06-16,4.785,4.795,4.745,4.795,6581.0
2023-06-19,4.81,4.82,4.755,4.81,7375.0
2023-06-20,4.795,4.85,4.795,4.85,3126.0
2023-06-21,4.83,4.86,4.805,4.86,14973.0
2023-06-22,4.795,4.795,4.705,4.705,8919.0
2023-06-23,4.695,4.745,4.69,4.715,6012.0
2023-06-26,4.705,4.705,4.65,4.695,8708.0
2023-06-27,4.705,4.735,4.67,4.735,14678.0
2023-06-28,4.715,4.755,4.715,4.715,4757.0
2023-06-29,4.765,4.805,4.73,4.805,5928.0
2023-06-30,4.795,4.795,4.74,4.755,4537.0
2023-07-03,4.755,4.815,4.755,4.815,15217.0
2023-07-04,4.805,4.815,4.755,4.815,5138.0
2023-07-05,4.805,4.865,4.795,4.865,20649.0
2023-07-06,4.845,4.845,4.755,4.765,6354.0
2023-07-07,4.765,4.765,4.7,4.755,16970.0
2023-07-10,4.755,4.765,4.69,4.69,6393.0
2023-07-11,4.72,4.775,4.71,4.745,2634.0
2023-07-12,4.74,4.785,4.74,4.74,17880.0
2023-07-13,4.69,4.815,4.69,4.815,29784.0
2023-07-14,4.835,4.855,4.785,4.855,2878.0
2023-07-17,4.855,4.865,4.805,4.865,3387.0
2023-07-18,4.845,4.855,4.815,4.855,18359.0
2023-07-19,4.9,4.91,4.855,4.9,25343.0
2023-07-20,4.89,4.89,4.805,4.805,13974.0
2023-07-21,4.845,4.845,4.825,4.845,38061.0
2023-07-24,4.805,4.875,4.805,4.835,8941.0
2023-07-25,4.785,4.875,4.785,4.825,26437.0
2023-07-26,4.805,4.89,4.805,4.825,24087.0
2023-07-27,4.845,4.93,4.845,4.93,11779.0
2023-07-28,4.93,4.93,4.815,4.885,12979.0
2023-07-31,4.885,4.9,4.885,4.885,2610.0
2023-08-01,4.885,4.9,4.825,4.9,9097.0
2023-08-02,4.9,4.9,4.795,4.845,28207.0
2023-08-03,4.805,4.835,4.805,4.835,797.0
2023-08-04,4.835,4.835,4.795,4.825,20348.0
2023-08-07,4.835,4.865,4.825,4.825,43017.0
2023-08-08,4.835,4.845,4.795,4.815,5206.0
2023-08-09,4.815,4.825,4.785,4.785,9862.0
2023-08-10,4.805,4.805,4.785,4.805,16957.0
2023-08-11,4.785,4.835,4.755,4.755,7596.0
2023-08-14,4.835,4.835,4.775,4.815,14253.0
2023-08-15,4.835,4.845,4.835,4.835,874.0
2023-08-16,4.825,4.825,4.795,4.815,2081.0
2023-08-17,4.755,4.825,4.755,4.815,13163.0
2023-08-18,4.785,4.83,4.74,4.815,14565.0
2023-08-21,4.865,4.865,4.73,4.765,5701.0
2023-08-22,4.775,4.775,4.74,4.755,30771.0
2023-08-23,4.745,4.755,4.71,4.71,4066.0
2023-08-24,4.755,4.755,4.69,4.745,9075.0
2023-08-25,4.7,4.7,4.63,4.63,5425.0
2023-08-28,4.63,4.7,4.63,4.69,32106.0
2023-08-29,4.69,4.69,4.62,4.66,9836.0
2023-08-30,4.595,4.745,4.595,4.67,16653.0
2023-08-31,4.73,4.74,4.66,4.66,13598.0
2023-09-01,4.7,4.71,4.64,4.71,24040.0
2023-09-04,4.71,4.74,4.66,4.68,10361.0
2023-09-05,4.745,4.745,4.69,4.69,25314.0
2023-09-06,4.72,4.73,4.67,4.7,9666.0
2023-09-07,4.7,4.72,4.65,4.67,9057.0
2023-09-08,4.63,4.67,4.62,4.62,10417.0
2023-09-11,4.68,4.68,4.575,4.63,10969.0
2023-09-12,4.63,4.64,4.595,4.63,18560.0
2023-09-13,4.575,4.63,4.515,4.61,31885.0
2023-09-14,4.585,4.64,4.585,4.63,6787.0
2023-09-15,4.65,4.69,4.61,4.63,22301.0
2023-09-18,4.7,4.7,4.575,4.63,5794.0
2023-09-19,4.62,4.63,4.515,4.6,33385.0
2023-09-20,4.565,4.6,4.565,4.565,31677.0
2023-09-21,4.555,4.565,4.505,4.505,3560.0
2023-09-22,4.505,4.555,4.465,4.545,6297.0
2023-09-25,4.495,4.595,4.495,4.565,15314.0
2023-09-26,4.575,4.575,4.495,4.535,21955.0
2023-09-27,4.535,4.535,4.475,4.515,6662.0
2023-09-28,4.525,4.525,4.465,4.495,24886.0
2023-09-29,4.475,4.525,4.465,4.465,7150.0
2023-10-02,4.475,4.515,4.455,4.455,16497.0
2023-10-03,4.455,4.475,4.39,4.39,26773.0
2023-10-04,4.455,4.455,4.35,4.35,23244.0
2023-10-05,4.37,4.44,4.37,4.44,6775.0
2023-10-06,4.43,4.43,4.41,4.42,10582.0
2023-10-09,4.39,4.42,4.39,4.42,10366.0
2023-10-10,4.42,4.465,4.4,4.465,14523.0
2023-10-11,4.455,4.505,4.455,4.505,2505.0
2023-10-12,4.505,4.505,4.45,4.455,6833.0
2023-10-13,4.455,4.465,4.42,4.465,8398.0
2023-10-16,4.39,4.43,4.37,4.43,1774.0
2023-10-17,4.43,4.45,4.39,4.39,22239.0
2023-10-18,4.42,4.44,4.39,4.44,6079.0
2023-10-19,4.455,4.455,4.33,4.33,6803.0
2023-10-20,4.36,4.36,4.285,4.31,11920.0
2023-10-23,4.305,4.305,4.245,4.305,31088.0
2023-10-24,4.265,4.275,4.265,4.265,2094.0
2023-10-25,4.31,4.31,4.255,4.255,2884.0
2023-10-26,4.195,4.255,4.195,4.235,10505.0
2023-10-27,4.195,4.245,4.195,4.215,523.0
2023-10-30,4.195,4.195,4.16,4.16,7588.0
2023-10-31,4.195,4.265,4.175,4.185,3849.0
2023-11-01,4.245,4.245,4.185,4.185,4412.0
2023-11-02,4.295,4.32,4.245,4.31,524.0
2023-11-03,4.35,4.35,4.305,4.34,44943.0
2023-11-06,4.33,4.37,4.32,4.36,4718.0
2023-11-07,4.35,4.35,4.34,4.35,2422.0
2023-11-08,4.32,4.37,4.31,4.37,6737.0
2023-11-09,4.34,4.37,4.34,4.36,249.0
2023-11-10,4.37,4.37,4.31,4.34,7937.0
2023-11-13,4.34,4.39,4.34,4.37,5210.0
2023-11-14,4.64,4.65,4.32,4.32,9331.0
2023-11-15,4.44,4.45,4.39,4.4,36857.0
2023-11-16,4.44,4.455,4.4,4.4,4361.0
2023-11-17,4.41,4.41,4.36,4.39,2360.0
2023-11-20,4.36,4.39,4.35,4.35,4926.0
2023-11-21,4.36,4.41,4.36,4.41,4261.0
2023-11-22,4.36,4.39,4.35,4.37,3909.0
2023-11-23,4.37,4.39,4.34,4.34,22451.0
2023-11-24,4.4,4.41,4.39,4.39,26457.0
2023-11-27,4.36,4.41,4.35,4.39,7828.0
2023-11-28,4.4,4.45,4.38,4.43,31504.0
2023-11-29,4.455,4.455,4.45,4.455,1213.0
2023-11-30,4.41,4.475,4.41,4.465,51824.0
2023-12-01,4.485,4.485,4.45,4.485,13704.0
2023-12-04,4.495,4.525,4.465,4.465,8741.0
2023-12-05,4.495,4.505,4.45,4.45,11257.0
2023-12-06,4.505,4.525,4.505,4.515,2236.0
2023-12-07,4.545,4.565,4.495,4.555,2064.0
2023-12-08,4.525,4.535,4.485,4.495,1102.0
2023-12-11,4.545,4.575,4.505,4.505,3147.0
2023-12-12,4.505,4.565,4.495,4.515,7124.0
2023-12-13,4.515,4.585,4.505,4.525,7197.0
2023-12-14,4.465,4.65,4.465,4.65,8685.0
2023-12-15,4.66,4.66,4.585,4.62,2718.0
2023-12-18,4.62,4.63,4.585,4.62,15680.0
2023-12-19,4.585,4.67,4.565,4.62,5229.0
2023-12-20,4.63,4.69,4.16,4.63,39859.0
2023-12-21,4.61,4.66,4.61,4.65,23853.0
2023-12-22,4.66,4.66,4.6,4.64,3110.0
2023-12-27,4.65,4.67,4.62,4.64,3814.0
2023-12-28,4.64,4.71,4.64,4.65,6573.0
2023-12-29,4.65,4.73,4.65,4.69,917.0
2024-01-02,4.69,4.73,4.67,4.73,3449.0
2024-01-03,4.73,4.73,4.6,4.6,16379.0
2024-01-04,4.6,4.63,4.595,4.595,307.0
2024-01-05,4.6,4.64,4.6,4.64,996.0
2024-01-08,4.63,4.63,4.555,4.555,15792.0
2024-01-09,4.595,4.66,4.595,4.61,3032.0
2024-01-10,4.62,4.66,4.61,4.66,3537.0
2024-01-11,4.62,4.62,4.62,4.62,9447.0
2024-01-12,4.61,4.65,4.61,4.65,10247.0
2024-01-15,4.45,4.69,4.45,4.63,79240.0
2024-01-16,4.63,4.69,4.62,4.63,5931.0
2024-01-17,4.64,4.66,4.6,4.6,26245.0
2024-01-18,4.6,4.6,4.555,4.565,10914.0
2024-01-19,4.575,4.64,4.575,4.62,20105.0
2024-01-22,4.585,4.64,4.585,4.595,14083.0
2024-01-23,4.6,4.67,4.595,4.67,42001.0
2024-01-24,4.67,4.67,4.575,4.575,27462.0
2024-01-25,4.62,4.67,4.595,4.595,18591.0
2024-01-29,4.545,4.69,4.545,4.65,14421.0
2024-01-30,4.66,4.67,4.66,4.66,10271.0
2024-01-31,4.65,4.66,4.61,4.61,4521.0
2024-02-01,4.61,4.63,4.575,4.575,4425.0
2024-02-02,4.64,4.67,4.64,4.67,4225.0
2024-02-05,4.6,4.66,4.6,4.65,21780.0
2024-02-06,4.66,4.66,4.65,4.66,8319.0
2024-02-07,4.67,4.69,4.66,4.69,3121.0
2024-02-08,4.67,4.72,4.67,4.72,9249.0
2024-02-09,4.72,4.73,4.66,4.73,5064.0
2024-02-12,4.63,4.74,4.63,4.7,10279.0
2024-02-13,4.71,4.73,4.7,4.73,689.0
2024-02-14,4.64,4.72,4.63,4.7,14579.0
2024-02-15,4.7,4.74,4.65,4.65,11453.0
2024-02-16,4.72,4.72,4.67,4.67,14600.0
2024-02-19,4.72,4.72,4.68,4.68,3241.0
2024-02-20,4.575,4.71,4.575,4.62,26518.0
2024-02-21,4.64,4.68,4.61,4.61,3999.0
2024-02-22,4.62,4.67,4.6,4.65,5012.0
2024-02-23,4.65,4.68,4.63,4.67,19534.0
2024-02-26,4.69,4.69,4.62,4.65,4595.0
2024-02-27,4.66,4.7,4.65,4.65,16327.0
2024-02-28,4.68,4.69,4.68,4.69,702.0
2024-02-29,4.71,4.72,4.67,4.71,32596.0
2024-03-01,4.72,4.72,4.68,4.68,8906.0
2024-03-04,4.72,4.72,4.69,4.69,9169.0
2024-03-05,4.68,4.74,4.68,4.73,16307.0
2024-03-06,4.72,4.73,4.67,4.7,10307.0
2024-03-07,4.7,4.745,4.7,4.745,10735.0
2024-03-08,4.745,4.835,4.745,4.835,14683.0
2024-03-11,4.855,4.855,4.73,4.775,21739.0
2024-03-12,4.775,4.775,4.72,4.755,902.0
2024-03-13,4.775,4.795,4.7,4.7,13596.0
2024-03-14,4.71,4.755,4.71,4.745,3260.0
2024-03-15,4.72,4.755,4.65,4.745,11658.0
2024-03-18,4.745,4.745,4.67,4.68,1567.0
2024-03-19,4.65,4.74,4.65,4.66,14426.0
2024-03-20,4.68,4.74,4.67,4.67,14050.0
2024-03-21,4.785,4.795,4.7,4.795,4031.0
2024-03-22,4.745,4.785,4.73,4.785,140228.0
2024-03-25,4.795,4.805,4.74,4.805,2939.0
2024-03-26,4.805,4.805,4.73,4.73,36626.0
2024-03-27,4.68,4.8,4.68,4.795,13882.0
2024-03-28,4.745,4.835,4.745,4.785,2440.0
2024-04-02,4.785,4.835,4.785,4.825,16396.0
2024-04-03,4.855,4.855,4.71,4.755,34562.0
2024-04-04,4.755,4.795,4.72,4.73,15314.0
2024-04-05,4.72,4.765,4.72,4.755,2123.0
2024-04-08,4.765,4.765,4.73,4.755,1150.0
2024-04-09,4.765,4.765,4.74,4.74,5268.0
2024-04-10,4.765,4.775,4.72,4.72,66445.0
2024-04-11,4.72,4.73,4.67,4.69,10674.0
2024-04-12,4.755,4.755,4.7,4.74,8797.0
2024-04-15,4.66,4.775,4.66,4.66,3298.0
2024-04-16,4.67,4.67,4.575,4.575,24308.0
2024-04-17,4.67,4.69,4.62,4.68,19863.0
2024-04-18,4.65,4.7,4.6,4.63,3189.0
2024-04-19,4.64,4.65,4.575,4.575,8855.0
2024-04-22,4.595,4.71,4.595,4.71,10076.0
2024-04-23,4.68,4.755,4.68,4.74,18941.0
2024-04-24,4.74,4.805,4.73,4.74,89176.0
2024-04-26,4.74,4.745,4.67,4.72,12173.0
2024-04-29,4.72,4.775,4.72,4.765,18607.0
2024-04-30,4.785,4.805,4.73,4.785,4992.0
2024-05-01,4.795,4.795,4.72,4.72,10878.0
2024-05-02,4.7,4.71,4.69,4.69,6671.0
2024-05-03,4.69,4.765,4.69,4.765,6735.0
2024-05-06,4.535,4.785,4.535,4.74,8299.0
2024-05-07,4.73,4.755,4.73,4.745,2204.0
2024-05-08,4.775,4.805,4.775,4.795,4558.0
2024-05-09,4.785,4.785,4.74,4.775,36902.0
2024-05-10,4.64,4.835,4.64,4.825,18007.0
2024-05-13,4.825,4.825,4.745,4.825,13647.0
2024-05-14,4.765,4.815,4.755,4.815,5873.0
2024-05-15,4.755,4.825,4.755,4.805,1779.0
2024-05-16,4.805,4.835,4.775,4.785,12632.0
2024-05-17,4.795,4.825,4.755,4.805,11080.0
2024-05-20,4.745,4.825,4.72,4.72,6759.0
2024-05-21,4.72,4.835,4.72,4.745,30144.0
2024-05-22,4.74,4.835,4.74,4.815,11931.0
2024-05-23,4.815,4.835,4.785,4.825,7197.0
2024-05-24,4.805,4.805,4.745,4.795,7448.0
2024-05-27,4.775,4.835,4.73,4.745,23558.0
2024-05-28,4.64,4.825,4.64,4.785,17163.0
2024-05-29,4.73,4.795,4.68,4.68,20998.0
2024-05-30,4.68,4.745,4.68,4.68,4841.0
2024-05-31,4.785,4.805,4.72,4.72,2370.0
2024-06-03,4.67,4.875,4.67,4.875,25386.0
2024-06-04,4.835,4.855,4.785,4.825,6148.0
2024-06-05,4.825,4.835,4.74,4.74,10168.0
2024-06-06,4.35,4.875,4.255,4.815,21407.0
2024-06-07,4.835,4.865,4.815,4.815,937.0
2024-06-11,4.815,4.825,4.755,4.755,3514.0
2024-06-12,4.775,4.785,4.71,4.71,4141.0
2024-06-13,4.71,4.785,4.71,4.765,16109.0
2024-06-14,4.765,4.765,4.7,4.71,4248.0
2024-06-17,4.73,4.755,4.7,4.72,13999.0
2024-06-18,4.755,4.765,4.71,4.715,4690.0
2024-06-19,4.72,4.775,4.72,4.735,1844.0
2024-06-20,4.74,4.775,4.725,4.735,11368.0
2024-06-21,4.71,4.775,4.71,4.755,23288.0
2024-06-24,4.71,4.775,4.71,4.74,53499.0
2024-06-25,4.74,4.785,4.72,4.785,5414.0
2024-06-26,4.81,4.845,4.735,4.835,15728.0
2024-06-27,4.75,4.76,4.68,4.76,7062.0
2024-06-28,4.775,4.795,4.74,4.77,9778.0
2024-07-01,4.76,4.76,4.7,4.75,41656.0
2024-07-02,4.74,4.74,4.67,4.73,16119.0
2024-07-03,4.73,4.75,4.68,4.72,17014.0
2024-07-04,4.73,4.73,4.67,4.67,8183.0
2024-07-05,4.67,4.73,4.66,4.72,13245.0
2024-07-08,4.73,4.73,4.59,4.63,8074.0
2024-07-09,4.71,4.72,4.69,4.72,9423.0
2024-07-10,4.74,4.74,4.64,4.67,5301.0
2024-07-11,4.66,4.775,4.66,4.71,10756.0
2024-07-12,4.69,4.835,4.69,4.775,22828.0
2024-07-15,4.825,4.825,4.77,4.785,1808.0
2024-07-16,4.795,4.795,4.76,4.76,6634.0
2024-07-17,4.76,4.835,4.76,4.815,13491.0
2024-07-18,4.815,4.825,4.785,4.805,1540.0
2024-07-19,4.77,4.775,4.75,4.77,3346.0
2024-07-22,4.815,4.815,4.73,4.73,2265.0
2024-07-23,4.76,4.815,4.76,4.805,5210.0
2024-07-24,4.785,4.785,4.75,4.77,41779.0
2024-07-25,4.75,4.77,4.74,4.74,35392.0
2024-07-26,4.76,4.805,4.76,4.785,22955.0
2024-07-29,4.785,4.795,4.76,4.775,2116.0
2024-07-30,4.825,4.825,4.76,4.795,6040.0
2024-07-31,4.805,4.865,4.77,4.865,12678.0
2024-08-01,4.885,4.925,4.805,4.845,57802.0
2024-08-02,4.865,4.865,4.785,4.785,19316.0
2024-08-05,4.845,4.845,4.6,4.6,33375.0
2024-08-06,4.63,4.7,4.61,4.69,21017.0
2024-08-07,4.69,4.71,4.65,4.67,20320.0
2024-08-08,4.72,4.72,4.69,4.71,15709.0
2024-08-09,4.77,4.77,4.71,4.75,20524.0
2024-08-12,4.76,4.775,4.72,4.77,17590.0
2024-08-13,4.77,4.77,4.73,4.75,6783.0
2024-08-14,4.77,4.825,4.77,4.795,5505.0
2024-08-15,4.825,4.855,4.795,4.805,6835.0
2024-08-16,4.865,4.865,4.825,4.855,6815.0
2024-08-19,4.845,4.885,4.825,4.825,6459.0
2024-08-20,4.895,4.895,4.825,4.825,4703.0
2024-08-21,4.835,4.835,4.815,4.835,9060.0
2024-08-22,4.815,4.875,4.815,4.875,8768.0
2024-08-23,4.795,4.845,4.795,4.82,3391.0
2024-08-26,4.815,4.855,4.795,4.845,7986.0
2024-08-27,4.835,4.845,4.785,4.785,18479.0
2024-08-28,4.805,4.805,4.76,4.805,11519.0
2024-08-29,4.795,4.795,4.76,4.775,9287.0
2024-08-30,4.775,4.835,4.775,4.785,16295.0
2024-09-02,4.775,4.855,4.775,4.855,19755.0
2024-09-03,4.865,4.865,4.805,4.855,4812.0
2024-09-04,4.77,4.805,4.76,4.76,4165.0
2024-09-05,4.815,4.825,4.775,4.775,10766.0
2024-09-06,4.835,4.845,4.805,4.835,9111.0
2024-09-09,4.775,4.805,4.76,4.805,37546.0
2024-09-10,4.815,4.845,4.785,4.835,20028.0
2024-09-11,4.845,4.865,4.83,4.855,9328.0
2024-09-12,4.835,4.895,4.835,4.895,25998.0
2024-09-13,4.905,4.945,4.895,4.935,5565.0
2024-09-16,4.905,4.905,4.845,4.885,1199.0
2024-09-17,4.855,4.865,4.855,4.865,3334.0
2024-09-18,4.815,4.865,4.815,4.865,3689.0
2024-09-19,4.865,4.895,4.845,4.875,7925.0
2024-09-20,4.935,4.945,4.885,4.885,4239.0
2024-09-23,4.885,4.925,4.865,4.925,11553.0
2024-09-24,4.875,4.94,4.875,4.925,2285.0
2024-09-25,4.935,4.965,4.915,4.945,14587.0
2024-09-26,4.925,5.015,4.925,5.015,20564.0
2024-09-27,5.025,5.025,4.985,5.015,3563.0
2024-09-30,4.995,5.015,4.965,4.965,3096.0
2024-10-01,4.965,5.005,4.965,4.975,32193.0
2024-10-02,4.975,5.005,4.955,4.975,3179.0
2024-10-03,4.975,4.975,4.945,4.945,6386.0
2024-10-04,4.935,4.945,4.905,4.925,7792.0
2024-10-07,4.955,4.975,4.905,4.96,3959.0
2024-10-08,4.955,4.955,4.905,4.905,9500.0
2024-10-09,4.905,4.965,4.905,4.935,1271.0
2024-10-10,4.985,4.985,4.955,4.985,3640.0
2024-10-11,4.965,4.975,4.925,4.975,2520.0
2024-10-14,4.975,4.985,4.935,4.935,5273.0
2024-10-15,4.995,5.005,4.955,4.985,561.0
2024-10-16,4.985,5.015,4.985,5.005,68255.0
2024-10-17,5.04,5.04,4.965,4.965,8491.0
2024-10-18,4.985,4.985,4.955,4.985,9615.0
2024-10-21,4.985,4.995,4.945,4.945,5902.0
2024-10-22,4.895,4.915,4.865,4.865,7920.0
2024-10-23,4.865,4.905,4.865,4.89,1651.0
2024-10-24,4.915,4.915,4.885,4.905,8329.0
2024-10-25,4.875,4.875,4.835,4.835,8373.0
2024-10-28,4.855,4.905,4.845,4.855,14472.0
2024-10-29,4.835,4.885,4.835,4.885,7809.0
2024-10-30,4.845,4.855,4.805,4.815,1546.0
2024-10-31,4.845,4.845,4.805,4.825,245.0
2024-11-01,4.775,4.825,4.775,4.815,7109.0
2024-11-04,4.825,4.825,4.815,4.815,43.0
2024-11-05,4.825,4.825,4.76,4.825,15191.0
2024-11-06,4.76,4.865,4.76,4.805,17739.0
2024-11-07,4.825,4.885,4.815,4.855,11635.0
2024-11-08,4.825,4.925,4.825,4.915,4443.0
2024-11-11,4.865,4.95,4.865,4.915,8760.0
2024-11-12,4.905,4.935,4.895,4.905,13029.0
2024-11-13,4.895,4.895,4.865,4.895,14447.0
2024-11-14,4.825,4.915,4.81,4.855,12793.0
2024-11-15,4.875,4.925,4.865,4.915,5654.0
2024-11-18,4.855,4.885,4.855,4.865,4764.0
2024-11-19,4.72,4.965,4.72,4.955,26539.0
2024-11-20,4.955,4.955,4.875,4.895,4463.0
2024-11-21,4.855,4.855,4.805,4.825,6022.0
2024-11-22,4.825,4.865,4.795,4.795,25583.0
2024-11-25,4.845,4.885,4.845,4.885,20850.0
2024-11-26,4.885,4.915,4.885,4.915,21296.0
2024-11-27,4.925,4.925,4.915,4.925,11988.0
2024-11-28,4.955,5.005,4.945,4.975,3554.0
2024-11-29,4.985,4.985,4.935,4.975,32625.0
2024-12-02,4.995,4.995,4.955,4.985,3958.0
2024-12-03,4.965,5.005,4.955,4.975,37775.0
2024-12-04,4.955,4.975,4.945,4.955,2274.0
2024-12-05,4.985,4.995,4.955,4.985,39537.0
2024-12-06,4.995,4.995,4.935,4.975,1719.0
2024-12-09,4.975,4.985,4.905,4.905,3809.0
2024-12-10,4.895,4.905,4.865,4.875,2399.0
2024-12-11,4.875,4.905,4.845,4.845,2812.0
2024-12-12,4.885,4.885,4.825,4.865,7775.0
2024-12-13,4.845,4.855,4.815,4.855,4655.0
2024-12-16,4.825,4.855,4.815,4.82,1061.0
2024-12-17,4.825,4.875,4.805,4.875,20790.0
2024-12-18,4.855,4.915,4.855,4.895,108914.0
2024-12-19,4.805,4.825,4.775,4.795,11730.0
2024-12-20,4.815,4.835,4.76,4.795,11833.0
2024-12-23,4.855,4.855,4.775,4.825,5015.0
2024-12-24,4.815,4.855,4.805,4.855,5804.0
2024-12-27,4.865,4.875,4.845,4.875,8269.0
2024-12-30,4.855,4.865,4.845,4.845,6084.0
2024-12-31,4.865,4.885,4.835,4.885,939.0
2025-01-02,4.885,4.885,4.805,4.805,1780.0
2025-01-03,4.865,4.875,4.855,4.875,3367.0
2025-01-06,4.875,4.885,4.845,4.845,10411.0
2025-01-07,4.865,4.875,4.825,4.825,4603.0
2025-01-08,4.855,4.865,4.815,4.815,1830.0
2025-01-09,4.815,4.83,4.805,4.805,3267.0
2025-01-10,4.845,4.845,4.845,4.845,468.0
2025-01-13,4.845,4.845,4.74,4.75,11846.0
2025-01-14,4.795,4.805,4.775,4.805,720.0
2025-01-15,4.71,4.825,4.71,4.785,5256.0
2025-01-16,4.845,4.875,4.835,4.875,9275.0
2025-01-17,4.875,4.875,4.845,4.865,3943.0
2025-01-20,4.865,4.895,4.865,4.895,15366.0
2025-01-21,4.905,4.925,4.905,4.915,4556.0
2025-01-22,4.905,4.915,4.885,4.885,9695.0
2025-01-23,4.875,4.925,4.865,4.875,28200.0
2025-01-24,4.875,4.905,4.875,4.885,17650.0
2025-01-28,4.855,4.935,4.855,4.885,11590.0
2025-01-29,4.885,4.965,4.885,4.955,13777.0
2025-01-30,4.925,4.965,4.915,4.915,7937.0
2025-01-31,4.925,4.995,4.925,4.965,21379.0
2025-02-03,4.875,4.885,4.865,4.885,1972.0
2025-02-04,4.795,4.895,4.795,4.875,5620.0
2025-02-05,4.885,4.895,4.845,4.855,12775.0
2025-02-06,4.845,4.885,4.845,4.885,5529.0
2025-02-07,4.845,4.875,4.845,4.845,2841.0
2025-02-10,4.825,4.855,4.825,4.825,6061.0
2025-02-11,4.845,4.855,4.825,4.835,7799.0
2025-02-12,4.835,4.865,4.825,4.865,20051.0
2025-02-13,4.825,4.855,4.815,4.815,19977.0
2025-02-14,4.815,4.885,4.815,4.835,10223.0
2025-02-17,4.855,4.885,4.845,4.885,18727.0
2025-02-18,4.845,4.885,4.815,4.815,6255.0
2025-02-19,4.815,4.855,4.795,4.795,2605.0
2025-02-20,4.815,4.815,4.785,4.785,10727.0
2025-02-21,4.815,4.825,4.795,4.795,3305.0
2025-02-24,4.815,4.835,4.815,4.815,1086.0
2025-02-25,4.775,4.775,4.75,4.76,14559.0
2025-02-26,4.74,4.76,4.73,4.76,6075.0
2025-02-27,4.76,4.805,4.76,4.785,12248.0
2025-02-28,4.805,4.805,4.775,4.785,4827.0
2025-03-03,4.775,4.805,4.77,4.805,10265.0
2025-03-04,4.805,4.805,4.72,4.72,6612.0
2025-03-05,4.72,4.72,4.64,4.65,21261.0
2025-03-06,4.58,4.66,4.58,4.63,13636.0
2025-03-07,4.63,4.66,4.6,4.6,42719.0
2025-03-10,4.62,4.65,4.61,4.63,30914.0
2025-03-11,4.65,4.65,4.505,4.55,3205.0
2025-03-12,4.515,4.515,4.485,4.515,40479.0
2025-03-13,4.405,4.54,4.405,4.495,41397.0
2025-03-14,4.495,4.53,4.495,4.53,9541.0
2025-03-17,4.365,4.6,4.365,4.55,10712.0
2025-03-18,4.62,4.64,4.58,4.59,17330.0
2025-03-19,4.58,4.62,4.57,4.59,1249.0
2025-03-20,4.63,4.64,4.63,4.63,1026.0
2025-03-21,4.64,4.69,4.64,4.67,11907.0
2025-03-24,4.59,4.66,4.59,4.65,1750.0
2025-03-25,4.68,4.69,4.64,4.64,34827.0
2025-03-26,4.67,4.69,4.66,4.66,32162.0
2025-03-27,4.68,4.68,4.64,4.67,6062.0
2025-03-28,4.65,4.65,4.64,4.64,7950.0
2025-03-31,4.61,4.63,4.59,4.62,9292.0
2025-04-01,4.6,4.62,4.595,4.61,2122.0
2025-04-02,4.63,4.63,4.59,4.61,27628.0
2025-04-03,4.61,4.61,4.52,4.52,6270.0
2025-04-04,4.495,4.505,4.435,4.445,14418.0
2025-04-07,4.365,4.365,4.21,4.265,4734.0
2025-04-08,4.315,4.395,4.315,4.385,10073.0
2025-04-09,4.385,4.385,4.305,4.315,6677.0
2025-04-10,4.52,4.52,4.475,4.505,6883.0
2025-04-11,4.445,4.465,4.405,4.435,33146.0
2025-04-14,4.425,4.515,4.425,4.495,14101.0
2025-04-15,4.53,4.55,4.505,4.51,383.0
2025-04-16,4.52,4.53,4.465,4.465,2833.0
2025-04-17,4.52,4.53,4.465,4.53,13884.0
2025-04-22,4.54,4.54,4.435,4.495,9133.0
2025-04-23,4.515,4.58,4.515,4.53,3218.0
2025-04-24,4.56,4.63,4.55,4.59,42355.0
2025-04-28,4.62,4.64,4.57,4.615,10305.0
2025-04-29,4.63,4.66,4.6,4.65,6843.0
2025-04-30,4.65,4.67,4.645,4.67,9065.0
2025-05-01,4.69,4.73,4.69,4.73,16199.0
2025-05-02,4.72,4.73,4.72,4.72,2464.0
2025-05-05,4.76,4.76,4.71,4.72,14643.0
2025-05-06,4.75,4.775,4.7,4.7,5379.0
2025-05-07,4.72,4.805,4.71,4.795,169076.0
2025-05-08,4.815,4.875,4.785,4.875,55090.0
2025-05-09,4.845,4.845,4.815,4.825,6030.0
2025-05-12,4.845,4.855,4.825,4.835,9036.0
2025-05-13,4.865,4.905,4.855,4.885,6105.0
2025-05-14,4.865,4.885,4.845,4.845,7721.0
2025-05-15,4.855,4.855,4.795,4.795,6849.0
2025-05-16,4.795,4.905,4.795,4.905,7969.0
2025-05-19,4.905,4.905,4.845,4.855,2289.0
2025-05-20,4.855,4.875,4.815,4.825,14915.0
2025-05-21,4.835,4.855,4.815,4.825,6151.0
2025-05-22,4.805,4.815,4.775,4.805,9666.0
2025-05-23,4.815,4.815,4.775,4.805,4332.0
2025-05-26,4.805,4.815,4.76,4.795,9731.0
2025-05-27,4.76,4.815,4.76,4.775,6106.0
2025-05-28,4.775,4.815,4.775,4.775,16274.0
2025-05-29,4.785,4.785,4.77,4.775,4837.0
2025-05-30,4.77,4.775,4.76,4.775,1466.0
2025-06-02,4.775,4.775,4.76,4.76,3893.0
2025-06-03,4.805,4.805,4.73,4.74,5787.0
2025-06-04,4.74,4.795,4.74,4.77,48648.0
2025-06-05,4.795,4.805,4.75,4.76,10097.0
2025-06-06,4.76,4.805,4.74,4.775,9146.0
2025-06-10,4.775,4.805,4.74,4.77,4481.0
2025-06-11,4.74,4.805,4.73,4.73,1605.0
2025-06-12,4.785,4.785,4.75,4.785,9135.0
2025-06-13,4.67,4.74,4.67,4.67,13587.0
2025-06-16,4.72,4.73,4.69,4.71,69912.0
2025-06-17,4.74,4.74,4.71,4.71,27968.0
2025-06-18,4.73,4.74,4.7,4.71,7976.0
2025-06-19,4.67,4.71,4.67,4.71,4920.0
2025-06-20,4.7,4.71,4.66,4.71,44206.0
2025-06-23,4.66,4.67,4.66,4.66,4600.0
2025-06-24,4.66,4.74,4.66,4.68,9942.0
2025-06-25,4.71,4.72,4.68,4.71,19750.0
2025-06-26,4.67,4.73,4.67,4.7,17864.0
2025-06-27,4.8,4.8,4.71,4.73,4262.0
2025-06-30,4.73,4.83,4.73,4.83,42351.0
2025-07-01,4.79,4.81,4.78,4.78,10951.0
2025-07-02,4.82,4.82,4.74,4.74,11473.0
2025-07-03,4.77,4.78,4.72,4.74,5116.0
2025-07-04,4.79,4.79,4.74,4.74,268.0
2025-07-07,4.75,4.79,4.74,4.76,5801.0
2025-07-08,4.74,4.8,4.73,4.76,4455.0
2025-07-09,4.78,4.78,4.73,4.73,528.0
2025-07-10,4.79,4.79,4.77,4.78,4169.0
2025-07-11,4.76,4.78,4.72,4.72,3346.0
2025-07-14,4.72,4.81,4.71,4.81,9214.0
2025-07-15,4.77,4.81,4.77,4.79,15045.0
2025-07-16,4.8,4.82,4.77,4.82,8588.0
2025-07-17,4.83,4.89,4.8,4.83,81177.0
2025-07-18,4.8,4.9,4.77,4.77,15710.0
2025-07-21,4.87,4.92,4.87,4.87,10893.0
2025-07-22,4.88,4.91,4.88,4.89,5736.0
2025-07-23,4.95,4.95,4.85,4.87,51962.0
2025-07-24,4.91,4.98,4.82,4.92,58781.0
2025-07-25,4.91,4.98,4.91,4.98,120998.0
2025-07-28,4.97,5.01,4.95,4.95,32806.0
2025-07-29,4.98,4.98,4.94,4.95,6534.0
2025-07-30,4.94,5.0,4.94,4.98,3650.0
2025-07-31,4.98,5.01,4.98,4.99,1830.0
2025-08-01,4.97,4.99,4.94,4.99,299.0
2025-08-04,4.93,4.97,4.92,4.93,1299.0
2025-08-05,4.94,4.99,4.94,4.98,12640.0
2025-08-06,4.97,5.01,4.97,5.0,9234.0
2025-08-07,5.0,5.06,4.99,5.05,12094.0
2025-08-08,5.02,5.04,5.0,5.0,816.0
2025-08-11,5.0,5.07,5.0,5.02,15844.0
2025-08-12,5.07,5.07,5.0,5.05,14785.0
2025-08-13,5.07,5.07,5.05,5.05,416.0
2025-08-14,5.0,5.06,5.0,5.04,6427.0
2025-08-15,5.04,5.05,5.0,5.05,958.0
2025-08-18,5.05,5.11,4.98,5.06,8609.0
2025-08-19,5.08,5.08,5.04,5.04,8682.0
2025-08-20,5.03,5.07,5.02,5.07,3536.0
2025-08-21,5.02,5.03,4.99,4.99,24836.0
2025-08-22,4.99,5.05,4.99,5.02,3820.0
2025-08-25,5.0,5.12,5.0,5.12,10589.0
2025-08-26,5.11,5.11,5.03,5.03,16052.0
2025-08-27,4.975,5.07,4.975,5.07,4400.0
2025-08-28,5.02,5.05,5.01,5.02,5745.0
2025-08-29,5.0,5.03,4.99,5.0,15469.0
2025-09-01,5.03,5.06,5.02,5.02,5696.0
2025-09-02,5.02,5.05,5.01,5.03,8373.0
2025-09-03,4.99,5.05,4.99,5.02,19103.0
2025-09-04,5.05,5.05,5.01,5.01,4601.0
2025-09-05,5.07,5.07,5.01,5.01,6719.0
2025-09-08,5.03,5.07,5.03,5.05,5187.0
2025-09-09,5.05,5.06,4.97,4.97,10597.0
2025-09-10,5.02,5.05,5.02,5.04,974.0
2025-09-11,5.05,5.06,5.03,5.05,1457.0
2025-09-12,5.04,5.08,5.02,5.08,2544.0
2025-09-15,5.09,5.09,4.99,5.01,1743.0
2025-09-16,5.0,5.09,4.99,5.07,2990.0
2025-09-17,5.07,5.07,5.03,5.07,2806.0
2025-09-18,5.06,5.07,5.03,5.07,7646.0
2025-09-19,5.07,5.13,5.05,5.05,15211.0
2025-09-22,5.06,5.07,5.05,5.05,4549.0
2025-09-23,5.06,5.1,5.05,5.06,27412.0
2025-09-24,5.04,5.06,5.04,5.06,268.0
2025-09-25,5.02,5.02,4.99,4.99,10001.0
2025-09-26,4.99,4.99,4.98,4.99,6218.0
2025-09-29,4.99,5.02,4.99,5.02,6548.0
2025-09-30,5.0,5.04,4.97,4.97,5994.0
2025-10-01,5.02,5.03,5.0,5.0,1003.0
2025-10-02,5.04,5.05,5.0,5.0,453.0
2025-10-03,4.99,5.09,4.99,5.08,1648.0
2025-10-06,5.07,5.1,5.06,5.06,22466.0
2025-10-07,5.03,5.07,5.03,5.03,5728.0
2025-10-08,5.05,5.05,5.02,5.02,531431.0
2025-10-09,5.06,5.08,5.06,5.08,821.0
2025-10-10,5.08,5.08,5.07,5.07,5624.0
2025-10-13,5.08,5.08,5.01,5.01,2567.0
2025-10-14,4.98,5.02,4.97,4.97,8151.0
2025-10-15,5.0,5.05,5.0,5.02,16021.0
2025-10-16,5.04,5.08,5.03,5.06,9294.0
2025-10-17,5.04,5.04,5.0,5.0,595.0
2025-10-20,5.01,5.04,4.99,4.99,495521.0
2025-10-21,5.08,5.08,5.05,5.05,12417.0
2025-10-22,5.12,5.12,5.03,5.04,2372.0
2025-10-23,5.04,5.07,5.01,5.03,9954.0
2025-10-24,5.07,5.07,5.03,5.03,13643.0
2025-10-27,5.03,5.09,5.03,5.06,2898.0
2025-10-28,5.06,5.12,5.06,5.12,10701.0
2025-10-29,5.11,5.16,5.11,5.14,6596.0
2025-10-30,5.14,5.14,5.06,5.09,1898.0
2025-10-31,5.09,5.09,5.04,5.04,15002.0
2025-11-03,5.0,5.07,5.0,5.07,1107.0
2025-11-04,5.005,5.04,4.99,5.04,362.0
2025-11-05,4.99,4.99,4.96,4.96,349.0
2025-11-06,4.98,5.0,4.96,4.98,3437.0
2025-11-07,4.98,4.98,4.92,4.92,10551.0
2025-11-10,4.955,5.01,4.95,4.95,540.0
2025-11-11,5.01,5.02,4.99,5.02,286.0
2025-11-12,4.96,5.0,4.94,4.95,15015.0
2025-11-13,4.92,4.92,4.9,4.9,589.0
2025-11-14,4.84,4.86,4.83,4.83,2528.0
2025-11-17,4.83,4.9,4.82,4.87,12442.0
2025-11-18,4.91,4.91,4.82,4.84,4261.0
2025-11-19,4.79,4.81,4.78,4.79,2458.0
2025-11-20,4.83,4.85,4.8,4.81,2751.0
2025-11-21,4.78,4.79,4.77,4.77,6050.0
2025-11-24,4.83,4.88,4.83,4.85,10802.0
2025-11-25,4.85,4.86,4.85,4.85,2847.0
2025-11-26,4.9,4.96,4.9,4.9,9863.0