Date,Open,High,Low,Close,Volume
2018-01-09,5.7,5.7,5.66,5.7,4000.0
2018-01-10,5.655,5.655,5.625,5.625,940.0
2018-01-11,5.59,5.59,5.565,5.565,1600.0
2018-01-12,5.53,5.53,5.525,5.525,8200.0
2018-01-15,5.525,5.53,5.525,5.53,4400.0
2018-01-16,5.57,5.575,5.57,5.57,209.0
2018-01-17,5.54,5.54,5.525,5.525,700.0
2018-01-18,5.525,5.525,5.525,5.525,0.0
2018-01-19,5.575,5.575,5.53,5.53,454.0
2018-01-22,5.58,5.58,5.58,5.58,10650.0
2018-01-23,5.58,5.635,5.58,5.635,17200.0
2018-01-24,5.625,5.625,5.59,5.615,1296.0
2018-01-25,5.565,5.565,5.565,5.565,100.0
2018-01-26,5.615,5.615,5.615,5.615,2800.0
2018-01-29,5.615,5.615,5.595,5.595,1250.0
2018-01-30,5.585,5.585,5.585,5.585,300.0
2018-01-31,5.59,5.595,5.59,5.595,550.0
2018-02-01,5.61,5.61,5.61,5.61,200.0
2018-02-02,5.51,5.51,5.45,5.475,1800.0
2018-02-05,5.42,5.42,5.385,5.395,1300.0
2018-02-06,5.285,5.285,5.225,5.225,1800.0
2018-02-07,5.225,5.225,5.225,5.225,0.0
2018-02-08,5.265,5.27,5.225,5.225,1100.0
2018-02-09,5.225,5.225,5.225,5.225,0.0
2018-02-12,5.225,5.225,5.225,5.225,0.0
2018-02-13,5.225,5.225,5.225,5.225,0.0
2018-02-14,5.225,5.225,5.225,5.225,0.0
2018-02-15,5.225,5.225,5.225,5.225,0.0
2018-02-16,5.345,5.345,5.31,5.31,504.0
2018-02-20,5.31,5.31,5.31,5.31,0.0
2018-02-21,5.285,5.31,5.285,5.31,40.0
2018-02-22,5.3,5.3,5.3,5.3,3400.0
2018-02-23,5.365,5.365,5.33,5.33,3200.0
2018-02-26,5.33,5.33,5.33,5.33,0.0
2018-02-27,5.315,5.315,5.305,5.305,1000.0
2018-02-28,5.305,5.305,5.305,5.305,0.0
2018-03-01,5.305,5.305,5.305,5.305,0.0
2018-03-02,5.305,5.305,5.305,5.305,0.0
2018-03-05,5.29,5.29,5.29,5.29,1600.0
2018-03-06,5.29,5.29,5.29,5.29,0.0
2018-03-07,5.28,5.28,5.28,5.28,1213.0
2018-03-08,5.37,5.37,5.37,5.37,200.0
2018-03-09,5.37,5.37,5.37,5.37,100.0
2018-03-12,5.37,5.37,5.37,5.37,0.0
2018-03-13,5.37,5.37,5.37,5.37,0.0
2018-03-14,5.415,5.415,5.415,5.415,200.0
2018-03-15,5.445,5.445,5.445,5.445,6800.0
2018-03-16,5.445,5.445,5.445,5.445,0.0
2018-03-19,5.445,5.445,5.445,5.445,0.0
2018-03-20,5.445,5.445,5.445,5.445,0.0
2018-03-21,5.44,5.44,5.42,5.42,1950.0
2018-03-22,5.41,5.415,5.41,5.415,5100.0
2018-03-23,5.415,5.415,5.415,5.415,0.0
2018-03-26,5.37,5.37,5.315,5.315,5203.0
2018-03-27,5.37,5.37,5.37,5.37,100.0
2018-03-28,5.395,5.42,5.38,5.38,2210.0
2018-03-29,5.46,5.46,5.46,5.46,2800.0
2018-04-02,5.46,5.46,5.46,5.46,0.0
2018-04-03,5.46,5.46,5.46,5.46,0.0
2018-04-04,5.4,5.4,5.4,5.4,2000.0
2018-04-05,5.4,5.4,5.4,5.4,0.0
2018-04-06,5.4,5.4,5.4,5.4,0.0
2018-04-09,5.485,5.485,5.485,5.485,800.0
2018-04-10,5.445,5.445,5.445,5.445,600.0
2018-04-11,5.435,5.435,5.435,5.435,100.0
2018-04-12,5.445,5.445,5.445,5.445,100.0
2018-04-13,5.42,5.42,5.42,5.42,100.0
2018-04-16,5.42,5.42,5.42,5.42,0.0
2018-04-17,5.475,5.475,5.475,5.475,100.0
2018-04-18,5.475,5.475,5.475,5.475,0.0
2018-04-19,5.39,5.39,5.39,5.39,200.0
2018-04-20,5.39,5.39,5.39,5.39,0.0
2018-04-23,5.37,5.375,5.37,5.375,300.0
2018-04-24,5.375,5.375,5.375,5.375,0.0
2018-04-25,5.375,5.375,5.375,5.375,0.0
2018-04-26,5.375,5.375,5.375,5.375,0.0
2018-04-27,5.4,5.4,5.4,5.4,0.0
2018-04-30,5.525,5.525,5.525,5.525,300.0
2018-05-01,5.55,5.55,5.525,5.525,10.0
2018-05-02,5.525,5.56,5.525,5.56,6700.0
2018-05-03,5.56,5.56,5.56,5.56,0.0
2018-05-04,5.57,5.57,5.57,5.57,4000.0
2018-05-07,5.58,5.58,5.57,5.57,25.0
2018-05-08,5.56,5.57,5.56,5.57,5.0
2018-05-09,5.57,5.57,5.57,5.57,0.0
2018-05-10,5.57,5.57,5.57,5.57,0.0
2018-05-11,5.57,5.57,5.57,5.57,0.0
2018-05-14,5.59,5.59,5.57,5.57,10.0
2018-05-15,5.56,5.56,5.545,5.545,310.0
2018-05-16,5.525,5.525,5.515,5.525,104.0
2018-05-17,5.5,5.525,5.5,5.525,400.0
2018-05-18,5.525,5.525,5.525,5.525,0.0
2018-05-22,5.54,5.55,5.525,5.525,20.0
2018-05-23,5.525,5.525,5.525,5.525,0.0
2018-05-24,5.555,5.555,5.52,5.52,600.0
2018-05-25,5.54,5.54,5.54,5.54,400.0
2018-05-28,5.54,5.54,5.54,5.54,0.0
2018-05-29,5.54,5.54,5.54,5.54,0.0
2018-05-30,5.57,5.57,5.57,5.57,100.0
2018-05-31,5.57,5.57,5.57,5.57,0.0
2018-06-01,5.57,5.57,5.57,5.57,0.0
2018-06-04,5.625,5.625,5.625,5.625,0.0
2018-06-05,5.625,5.625,5.625,5.625,0.0
2018-06-06,5.625,5.625,5.625,5.625,0.0
2018-06-07,5.625,5.625,5.625,5.625,0.0
2018-06-08,5.625,5.625,5.625,5.625,0.0
2018-06-11,5.625,5.625,5.625,5.625,0.0
2018-06-12,5.625,5.645,5.625,5.645,1000.0
2018-06-13,5.62,5.62,5.62,5.62,2300.0
2018-06-14,5.575,5.625,5.575,5.59,1300.0
2018-06-15,5.59,5.59,5.59,5.59,0.0
2018-06-18,5.625,5.625,5.59,5.59,3.0
2018-06-19,5.57,5.57,5.57,5.57,0.0
2018-06-20,5.59,5.59,5.59,5.59,0.0
2018-06-21,5.62,5.645,5.62,5.645,1900.0
2018-06-22,5.645,5.645,5.645,5.645,0.0
2018-06-25,5.61,5.61,5.61,5.61,1500.0
2018-06-26,5.61,5.61,5.61,5.61,0.0
2018-06-27,5.61,5.61,5.61,5.61,0.0
2018-06-28,5.615,5.615,5.615,5.615,528.0
2018-06-29,5.615,5.615,5.615,5.615,0.0
2018-07-03,5.68,5.685,5.68,5.685,500.0
2018-07-04,5.685,5.685,5.685,5.685,0.0
2018-07-05,5.685,5.685,5.685,5.685,0.0
2018-07-06,5.77,5.775,5.77,5.775,1000.0
2018-07-09,5.755,5.76,5.74,5.745,6000.0
2018-07-10,5.745,5.745,5.745,5.745,0.0
2018-07-11,5.745,5.745,5.745,5.745,0.0
2018-07-12,5.745,5.745,5.745,5.745,0.0
2018-07-13,5.745,5.745,5.745,5.745,0.0
2018-07-16,5.745,5.745,5.745,5.745,0.0
2018-07-17,5.745,5.745,5.745,5.745,0.0
2018-07-18,5.745,5.745,5.745,5.745,0.0
2018-07-19,5.745,5.745,5.745,5.745,0.0
2018-07-20,5.705,5.705,5.705,5.705,600.0
2018-07-23,5.66,5.66,5.66,5.66,1000.0
2018-07-24,5.66,5.66,5.66,5.66,0.0
2018-07-25,5.66,5.66,5.66,5.66,0.0
2018-07-26,5.66,5.66,5.66,5.66,0.0
2018-07-27,5.66,5.66,5.66,5.66,0.0
2018-07-30,5.69,5.69,5.69,5.69,0.0
2018-07-31,5.765,5.77,5.765,5.77,800.0
2018-08-01,5.77,5.77,5.77,5.77,0.0
2018-08-02,5.74,5.77,5.74,5.77,1300.0
2018-08-03,5.77,5.77,5.77,5.77,0.0
2018-08-07,5.815,5.82,5.765,5.795,7373.0
2018-08-08,5.835,5.84,5.795,5.795,466.0
2018-08-09,5.795,5.795,5.795,5.795,0.0
2018-08-10,5.775,5.775,5.76,5.76,2770.0
2018-08-13,5.68,5.73,5.67,5.73,2600.0
2018-08-14,5.735,5.735,5.735,5.735,100.0
2018-08-15,5.7,5.7,5.7,5.7,1500.0
2018-08-16,5.7,5.7,5.7,5.7,0.0
2018-08-17,5.82,5.825,5.815,5.815,290.0
2018-08-20,5.85,5.85,5.85,5.85,100.0
2018-08-21,5.855,5.855,5.82,5.82,218.0
2018-08-22,5.82,5.82,5.82,5.82,3.0
2018-08-23,5.82,5.82,5.82,5.82,0.0
2018-08-24,5.815,5.815,5.815,5.815,100.0
2018-08-27,5.79,5.835,5.79,5.835,1009.0
2018-08-28,5.835,5.86,5.835,5.86,500.0
2018-08-29,5.875,5.875,5.875,5.875,500.0
2018-08-30,5.84,5.84,5.84,5.84,100.0
2018-08-31,5.84,5.84,5.84,5.84,0.0
2018-09-04,5.84,5.84,5.84,5.84,0.0
2018-09-05,5.84,5.84,5.84,5.84,0.0
2018-09-06,5.84,5.84,5.84,5.84,0.0
2018-09-07,5.84,5.84,5.84,5.84,0.0
2018-09-10,5.8,5.815,5.8,5.815,5900.0
2018-09-11,5.815,5.815,5.815,5.815,0.0
2018-09-12,5.815,5.815,5.815,5.815,0.0
2018-09-13,5.85,5.85,5.85,5.85,1000.0
2018-09-14,5.85,5.85,5.85,5.85,0.0
2018-09-17,5.8,5.8,5.8,5.8,100.0
2018-09-18,5.82,5.82,5.8,5.8,3.0
2018-09-19,5.79,5.79,5.79,5.79,100.0
2018-09-20,5.765,5.765,5.755,5.755,221.0
2018-09-21,5.755,5.755,5.755,5.755,0.0
2018-09-24,5.745,5.745,5.68,5.715,55300.0
2018-09-25,5.715,5.715,5.715,5.715,0.0
2018-09-26,5.67,5.71,5.67,5.71,1800.0
2018-09-27,5.735,5.735,5.735,5.735,0.0
2018-09-28,5.69,5.69,5.69,5.69,1000.0
2018-10-01,5.705,5.705,5.705,5.705,1100.0
2018-10-02,5.675,5.675,5.675,5.675,1500.0
2018-10-03,5.65,5.65,5.65,5.65,2300.0
2018-10-04,5.62,5.62,5.59,5.59,3108.0
2018-10-05,5.56,5.565,5.525,5.565,9700.0
2018-10-09,5.575,5.575,5.575,5.575,1000.0
2018-10-10,5.575,5.575,5.575,5.575,1000.0
2018-10-11,5.495,5.495,5.445,5.45,2489.0
2018-10-12,5.45,5.45,5.45,5.45,0.0
2018-10-15,5.42,5.42,5.415,5.415,200.0
2018-10-16,5.505,5.51,5.505,5.51,1300.0
2018-10-17,5.56,5.56,5.56,5.56,203.0
2018-10-18,5.56,5.56,5.56,5.56,0.0
2018-10-19,5.56,5.56,5.56,5.56,0.0
2018-10-22,5.56,5.575,5.56,5.575,1100.0
2018-10-23,5.525,5.525,5.525,5.525,400.0
2018-10-24,5.525,5.525,5.525,5.525,0.0
2018-10-25,5.525,5.525,5.525,5.525,0.0
2018-10-26,5.545,5.545,5.545,5.545,3400.0
2018-10-29,5.57,5.59,5.57,5.58,1315.0
2018-10-30,5.61,5.61,5.61,5.61,0.0
2018-10-31,5.61,5.61,5.61,5.61,0.0
2018-11-01,5.555,5.555,5.555,5.555,1700.0
2018-11-02,5.515,5.525,5.515,5.525,4700.0
2018-11-05,5.555,5.555,5.555,5.555,500.0
2018-11-06,5.57,5.57,5.57,5.57,2100.0
2018-11-07,5.57,5.57,5.57,5.57,0.0
2018-11-08,5.655,5.655,5.655,5.655,200.0
2018-11-09,5.655,5.655,5.655,5.655,0.0
2018-11-12,5.68,5.68,5.655,5.655,900.0
2018-11-13,5.65,5.65,5.65,5.65,2000.0
2018-11-14,5.65,5.65,5.65,5.65,0.0
2018-11-15,5.65,5.65,5.65,5.65,0.0
2018-11-16,5.63,5.63,5.63,5.63,1800.0
2018-11-19,5.6,5.6,5.6,5.6,200.0
2018-11-20,5.6,5.6,5.6,5.6,0.0
2018-11-21,5.6,5.6,5.6,5.6,0.0
2018-11-22,5.6,5.6,5.6,5.6,0.0
2018-11-23,5.56,5.63,5.56,5.63,9400.0
2018-11-26,5.63,5.63,5.63,5.63,0.0
2018-11-27,5.63,5.63,5.63,5.63,0.0
2018-11-28,5.63,5.63,5.63,5.63,0.0
2018-11-29,5.695,5.705,5.695,5.705,800.0
2018-11-30,5.705,5.705,5.705,5.705,0.0
2018-12-03,5.705,5.705,5.705,5.705,0.0
2018-12-04,5.705,5.705,5.705,5.705,0.0
2018-12-05,5.57,5.62,5.57,5.62,110.0
2018-12-06,5.565,5.62,5.565,5.62,30.0
2018-12-07,5.62,5.62,5.62,5.62,0.0
2018-12-10,5.595,5.605,5.595,5.605,1300.0
2018-12-11,5.605,5.605,5.605,5.605,0.0
2018-12-12,5.605,5.605,5.605,5.605,1200.0
2018-12-13,5.6,5.6,5.6,5.6,300.0
2018-12-14,5.6,5.6,5.6,5.6,0.0
2018-12-17,5.6,5.6,5.6,5.6,0.0
2018-12-18,5.525,5.525,5.515,5.515,1300.0
2018-12-19,5.515,5.515,5.515,5.515,0.0
2018-12-20,5.48,5.48,5.47,5.475,3012.0
2018-12-21,5.48,5.48,5.48,5.48,100.0
2018-12-24,5.48,5.48,5.48,5.48,0.0
2018-12-27,5.29,5.29,5.29,5.29,100.0
2018-12-28,5.33,5.345,5.33,5.345,3000.0
2018-12-31,5.345,5.345,5.345,5.345,0.0
2019-01-02,5.3,5.3,5.295,5.295,2200.0
2019-01-03,5.28,5.28,5.28,5.28,3900.0
2019-01-04,5.375,5.375,5.375,5.375,400.0
2019-01-07,5.4,5.4,5.4,5.4,900.0
2019-01-08,5.47,5.47,5.47,5.47,800.0
2019-01-09,5.42,5.42,5.42,5.42,1000.0
2019-01-10,5.42,5.42,5.42,5.42,0.0
2019-01-11,5.42,5.42,5.42,5.42,0.0
2019-01-14,5.515,5.515,5.515,5.515,4300.0
2019-01-15,5.54,5.54,5.535,5.535,600.0
2019-01-16,5.54,5.54,5.54,5.54,100.0
2019-01-17,5.57,5.59,5.57,5.59,2200.0
2019-01-18,5.61,5.62,5.61,5.61,1350.0
2019-01-21,5.61,5.61,5.56,5.56,800.0
2019-01-22,5.56,5.6,5.545,5.545,3300.0
2019-01-23,5.595,5.595,5.595,5.595,400.0
2019-01-24,5.595,5.595,5.595,5.595,200.0
2019-01-25,5.625,5.685,5.625,5.685,1500.0
2019-01-28,5.685,5.685,5.685,5.685,0.0
2019-01-29,5.685,5.685,5.685,5.685,0.0
2019-01-30,5.775,5.775,5.755,5.755,1400.0
2019-01-31,5.71,5.78,5.71,5.78,2400.0
2019-02-01,5.78,5.78,5.78,5.78,0.0
2019-02-04,5.78,5.78,5.78,5.78,0.0
2019-02-05,5.78,5.78,5.78,5.78,0.0
2019-02-06,5.795,5.795,5.795,5.795,2000.0
2019-02-07,5.795,5.795,5.795,5.795,2000.0
2019-02-08,5.745,5.745,5.745,5.745,1500.0
2019-02-11,5.775,5.78,5.775,5.78,200.0
2019-02-12,5.78,5.78,5.78,5.78,0.0
2019-02-13,5.835,5.835,5.835,5.835,410.0
2019-02-14,5.835,5.835,5.835,5.835,200.0
2019-02-15,5.835,5.835,5.835,5.835,100.0
2019-02-19,5.845,5.9,5.845,5.9,3335.0
2019-02-20,5.895,5.895,5.895,5.895,545.0
2019-02-21,5.87,5.87,5.815,5.815,600.0
2019-02-22,5.84,5.84,5.84,5.84,1000.0
2019-02-25,5.84,5.84,5.84,5.84,0.0
2019-02-26,5.865,5.865,5.865,5.865,1030.0
2019-02-27,5.875,5.875,5.85,5.85,3500.0
2019-02-28,5.865,5.865,5.865,5.865,400.0
2019-03-01,5.875,5.875,5.875,5.875,200.0
2019-03-04,5.86,5.86,5.86,5.86,300.0
2019-03-05,5.885,5.885,5.885,5.885,1030.0
2019-03-06,5.88,5.88,5.88,5.88,3000.0
2019-03-07,5.895,5.895,5.835,5.835,1640.0
2019-03-08,5.835,5.835,5.835,5.835,0.0
2019-03-11,5.885,5.975,5.885,5.975,1700.0
2019-03-12,5.99,5.995,5.99,5.995,1500.0
2019-03-13,6.005,6.005,5.94,6.005,16400.0
2019-03-14,6.005,6.005,6.005,6.005,0.0
2019-03-15,6.015,6.015,6.0,6.0,1200.0
2019-03-18,6.0,6.0,6.0,6.0,2100.0
2019-03-19,6.02,6.02,5.95,5.95,780.0
2019-03-20,5.95,5.95,5.95,5.95,0.0
2019-03-21,5.95,5.95,5.95,5.95,0.0
2019-03-22,6.05,6.05,6.05,6.05,1000.0
2019-03-25,6.025,6.025,6.02,6.02,200.0
2019-03-26,6.015,6.015,5.995,6.0,6100.0
2019-03-27,6.045,6.07,6.045,6.07,2100.0
2019-03-28,6.065,6.075,6.065,6.075,1000.0
2019-03-29,6.075,6.075,6.075,6.075,0.0
2019-04-01,6.075,6.075,6.075,6.075,2100.0
2019-04-02,6.075,6.075,6.075,6.075,0.0
2019-04-03,6.125,6.125,6.125,6.125,400.0
2019-04-04,6.085,6.085,6.085,6.085,7600.0
2019-04-05,6.09,6.095,6.09,6.095,14930.0
2019-04-08,6.095,6.095,6.095,6.095,0.0
2019-04-09,6.06,6.06,6.055,6.055,6300.0
2019-04-10,6.075,6.075,6.075,6.075,500.0
2019-04-11,6.085,6.09,6.085,6.09,3000.0
2019-04-12,6.07,6.09,6.07,6.09,3100.0
2019-04-15,6.09,6.09,6.09,6.09,0.0
2019-04-16,6.005,6.005,6.005,6.005,200.0
2019-04-17,5.985,5.985,5.89,5.89,1214.0
2019-04-18,5.89,5.89,5.89,5.89,0.0
2019-04-22,5.96,5.96,5.955,5.955,870.0
2019-04-23,5.955,5.955,5.955,5.955,0.0
2019-04-24,6.02,6.02,6.02,6.02,500.0
2019-04-25,6.02,6.02,6.02,6.02,0.0
2019-04-26,6.02,6.02,6.02,6.02,0.0
2019-04-29,6.05,6.05,6.05,6.05,0.0
2019-04-30,6.02,6.02,6.02,6.02,1200.0
2019-05-01,6.095,6.1,6.095,6.1,1700.0
2019-05-02,6.045,6.045,6.045,6.045,1923.0
2019-05-03,5.995,6.085,5.995,6.085,4400.0
2019-05-06,6.075,6.075,6.07,6.07,520.0
2019-05-07,6.07,6.07,6.07,6.07,0.0
2019-05-08,6.055,6.055,6.055,6.055,600.0
2019-05-09,6.05,6.05,6.05,6.05,100.0
2019-05-10,6.05,6.05,6.05,6.05,0.0
2019-05-13,6.095,6.095,6.095,6.095,1000.0
2019-05-14,6.095,6.095,6.095,6.095,0.0
2019-05-15,6.135,6.135,6.135,6.135,500.0
2019-05-16,6.135,6.135,6.135,6.135,1100.0
2019-05-17,6.135,6.135,6.135,6.135,300.0
2019-05-21,6.135,6.21,6.135,6.21,700.0
2019-05-22,6.235,6.235,6.235,6.235,100.0
2019-05-23,6.2,6.2,6.2,6.2,500.0
2019-05-24,6.23,6.23,6.23,6.23,3000.0
2019-05-27,6.23,6.23,6.23,6.23,0.0
2019-05-28,6.175,6.21,6.145,6.145,4750.0
2019-05-29,6.13,6.13,6.13,6.13,300.0
2019-05-30,6.16,6.16,6.16,6.16,0.0
2019-05-31,6.14,6.14,6.14,6.14,100.0
2019-06-03,6.14,6.14,6.14,6.14,0.0
2019-06-04,6.14,6.14,6.14,6.14,0.0
2019-06-05,6.14,6.14,6.14,6.14,0.0
2019-06-06,6.22,6.22,6.14,6.14,5050.0
2019-06-07,6.225,6.255,6.225,6.255,1200.0
2019-06-10,6.24,6.24,6.24,6.24,1400.0
2019-06-11,6.245,6.245,6.24,6.24,800.0
2019-06-12,6.24,6.24,6.24,6.24,0.0
2019-06-13,6.255,6.255,6.255,6.255,500.0
2019-06-14,6.295,6.295,6.255,6.255,750.0
2019-06-17,6.255,6.255,6.255,6.255,750.0
2019-06-18,6.335,6.345,6.33,6.33,2620.0
2019-06-19,6.325,6.36,6.325,6.36,3800.0
2019-06-20,6.485,6.485,6.375,6.375,2220.0
2019-06-21,6.375,6.375,6.375,6.375,0.0
2019-06-24,6.375,6.375,6.375,6.375,0.0
2019-06-25,6.305,6.305,6.29,6.29,1200.0
2019-06-26,6.19,6.19,6.145,6.165,3100.0
2019-06-27,6.17,6.17,6.145,6.145,200.0
2019-06-28,6.145,6.145,6.145,6.145,0.0
2019-07-02,6.145,6.145,6.145,6.145,0.0
2019-07-03,6.145,6.145,6.145,6.145,0.0
2019-07-04,6.39,6.39,6.39,6.39,300.0
2019-07-05,6.315,6.34,6.315,6.34,600.0
2019-07-08,6.34,6.34,6.34,6.34,0.0
2019-07-09,6.34,6.34,6.34,6.34,0.0
2019-07-10,6.36,6.36,6.36,6.36,400.0
2019-07-11,6.385,6.385,6.315,6.38,3250.0
2019-07-12,6.365,6.365,6.365,6.365,100.0
2019-07-15,6.315,6.315,6.315,6.315,100.0
2019-07-16,6.315,6.315,6.315,6.315,0.0
2019-07-17,6.285,6.285,6.285,6.285,400.0
2019-07-18,6.285,6.285,6.285,6.285,0.0
2019-07-19,6.34,6.34,6.34,6.34,400.0
2019-07-22,6.28,6.28,6.265,6.28,322.0
2019-07-23,6.265,6.29,6.265,6.29,1600.0
2019-07-24,6.305,6.315,6.305,6.315,2200.0
2019-07-25,6.315,6.315,6.315,6.315,0.0
2019-07-26,6.255,6.265,6.255,6.265,27100.0
2019-07-29,6.265,6.265,6.265,6.265,0.0
2019-07-30,6.32,6.32,6.32,6.32,100.0
2019-07-31,6.27,6.27,6.27,6.27,500.0
2019-08-01,6.285,6.285,6.285,6.285,200.0
2019-08-02,6.285,6.285,6.285,6.285,0.0
2019-08-06,6.285,6.285,6.285,6.285,0.0
2019-08-07,6.27,6.27,6.19,6.195,283.0
2019-08-08,6.295,6.295,6.295,6.295,26100.0
2019-08-09,6.295,6.295,6.295,6.295,0.0
2019-08-12,6.295,6.295,6.295,6.295,0.0
2019-08-13,6.285,6.285,6.285,6.285,400.0
2019-08-14,6.285,6.285,6.285,6.285,0.0
2019-08-15,6.195,6.195,6.195,6.195,800.0
2019-08-16,6.195,6.195,6.195,6.195,0.0
2019-08-19,6.315,6.37,6.315,6.32,1400.0
2019-08-20,6.32,6.32,6.32,6.32,0.0
2019-08-21,6.32,6.32,6.32,6.32,0.0
2019-08-22,6.32,6.32,6.32,6.32,0.0
2019-08-23,6.32,6.32,6.32,6.32,0.0
2019-08-26,6.32,6.335,6.32,6.335,2000.0
2019-08-27,6.32,6.32,6.32,6.32,100.0
2019-08-28,6.315,6.325,6.315,6.325,1009.0
2019-08-29,6.355,6.355,6.355,6.355,0.0
2019-08-30,6.355,6.355,6.355,6.355,0.0
2019-09-03,6.355,6.355,6.355,6.355,0.0
2019-09-04,6.405,6.405,6.405,6.405,100.0
2019-09-05,6.455,6.455,6.425,6.425,400.0
2019-09-06,6.42,6.42,6.42,6.42,500.0
2019-09-09,6.42,6.42,6.42,6.42,0.0
2019-09-10,6.355,6.355,6.295,6.295,900.0
2019-09-11,6.28,6.28,6.26,6.26,1700.0
2019-09-12,6.3,6.305,6.295,6.305,2950.0
2019-09-13,6.3,6.3,6.26,6.26,1700.0
2019-09-16,6.275,6.275,6.275,6.275,100.0
2019-09-17,6.275,6.275,6.275,6.275,0.0
2019-09-18,6.385,6.4,6.36,6.36,5600.0
2019-09-19,6.41,6.41,6.41,6.41,6720.0
2019-09-20,6.435,6.435,6.43,6.43,2401.0
2019-09-23,6.41,6.41,6.41,6.41,200.0
2019-09-24,6.435,6.45,6.43,6.435,3295.0
2019-09-25,6.455,6.455,6.455,6.455,500.0
2019-09-26,6.46,6.46,6.46,6.46,1000.0
2019-09-27,6.495,6.495,6.445,6.445,850.0
2019-09-30,6.51,6.51,6.51,6.51,2100.0
2019-10-01,6.505,6.51,6.46,6.46,1350.0
2019-10-02,6.41,6.41,6.36,6.405,6100.0
2019-10-03,6.42,6.465,6.42,6.46,5000.0
2019-10-04,6.505,6.505,6.505,6.505,5000.0
2019-10-07,6.505,6.505,6.505,6.505,0.0
2019-10-08,6.49,6.49,6.49,6.49,450.0
2019-10-09,6.515,6.515,6.515,6.515,800.0
2019-10-10,6.52,6.52,6.52,6.52,1800.0
2019-10-11,6.57,6.57,6.515,6.515,10200.0
2019-10-15,6.51,6.53,6.51,6.53,1400.0
2019-10-16,6.515,6.54,6.515,6.54,12900.0
2019-10-17,6.58,6.58,6.58,6.58,2100.0
2019-10-18,6.58,6.58,6.58,6.58,0.0
2019-10-21,6.62,6.62,6.58,6.58,15.0
2019-10-22,6.585,6.62,6.585,6.615,952.0
2019-10-23,6.605,6.605,6.595,6.595,2000.0
2019-10-24,6.62,6.62,6.595,6.595,2300.0
2019-10-25,6.56,6.56,6.56,6.56,280.0
2019-10-28,6.54,6.54,6.52,6.52,4300.0
2019-10-29,6.56,6.565,6.535,6.565,2060.0
2019-10-30,6.545,6.58,6.545,6.58,3180.0
2019-10-31,6.59,6.6,6.59,6.6,4500.0
2019-11-01,6.58,6.58,6.55,6.565,8265.0
2019-11-04,6.575,6.575,6.55,6.55,5610.0
2019-11-05,6.505,6.505,6.445,6.495,7420.0
2019-11-06,6.49,6.5,6.47,6.5,4313.0
2019-11-07,6.47,6.47,6.47,6.47,300.0
2019-11-08,6.42,6.42,6.42,6.42,500.0
2019-11-11,6.425,6.425,6.385,6.385,6200.0
2019-11-12,6.445,6.445,6.4,6.4,9200.0
2019-11-13,6.405,6.405,6.405,6.405,200.0
2019-11-14,6.46,6.46,6.46,6.46,5600.0
2019-11-15,6.49,6.49,6.49,6.49,500.0
2019-11-18,6.53,6.545,6.53,6.545,3440.0
2019-11-19,6.545,6.545,6.545,6.545,0.0
2019-11-20,6.545,6.545,6.495,6.5,2040.0
2019-11-21,6.455,6.475,6.455,6.46,900.0
2019-11-22,6.43,6.47,6.425,6.47,3400.0
2019-11-25,6.49,6.49,6.475,6.475,900.0
2019-11-26,6.525,6.525,6.495,6.495,3450.0
2019-11-27,6.495,6.495,6.495,6.495,0.0
2019-11-28,6.58,6.58,6.58,6.58,2025.0
2019-11-29,6.58,6.58,6.58,6.58,0.0
2019-12-02,6.5,6.5,6.49,6.49,1350.0
2019-12-03,6.485,6.5,6.465,6.5,2900.0
2019-12-04,6.5,6.5,6.5,6.5,3400.0
2019-12-05,6.525,6.525,6.525,6.525,280.0
2019-12-06,6.535,6.555,6.53,6.55,8500.0
2019-12-09,6.53,6.55,6.53,6.55,4100.0
2019-12-10,6.575,6.575,6.525,6.525,4930.0
2019-12-11,6.49,6.49,6.455,6.455,2245.0
2019-12-12,6.455,6.455,6.41,6.41,2500.0
2019-12-13,6.35,6.375,6.345,6.375,15000.0
2019-12-16,6.39,6.395,6.39,6.395,1850.0
2019-12-17,6.395,6.395,6.37,6.37,6400.0
2019-12-18,6.405,6.43,6.405,6.43,300.0
2019-12-19,6.455,6.455,6.43,6.43,1.0
2019-12-20,6.47,6.47,6.46,6.46,3301.0
2019-12-23,6.5,6.5,6.465,6.485,6224.0
2019-12-24,6.485,6.485,6.485,6.485,0.0
2019-12-27,6.495,6.535,6.495,6.53,2840.0
2019-12-30,6.505,6.52,6.505,6.52,900.0
2019-12-31,6.5,6.525,6.5,6.525,600.0
2020-01-02,6.48,6.48,6.48,6.48,1000.0
2020-01-03,6.52,6.52,6.52,6.52,100.0
2020-01-06,6.515,6.515,6.515,6.515,200.0
2020-01-07,6.505,6.505,6.475,6.475,2900.0
2020-01-08,6.475,6.495,6.455,6.495,5620.0
2020-01-09,6.475,6.475,6.475,6.475,1500.0
2020-01-10,6.52,6.525,6.52,6.525,2149.0
2020-01-13,6.49,6.525,6.49,6.525,2225.0
2020-01-14,6.52,6.525,6.52,6.525,500.0
2020-01-15,6.515,6.575,6.515,6.575,1600.0
2020-01-16,6.61,6.61,6.61,6.61,1900.0
2020-01-17,6.645,6.645,6.615,6.615,4781.0
2020-01-20,6.64,6.64,6.635,6.635,740.0
2020-01-21,6.66,6.66,6.645,6.645,1610.0
2020-01-22,6.7,6.7,6.665,6.665,4650.0
2020-01-23,6.645,6.68,6.645,6.655,6635.0
2020-01-24,6.725,6.725,6.705,6.705,1200.0
2020-01-27,6.68,6.68,6.68,6.68,1000.0
2020-01-28,6.69,6.69,6.69,6.69,600.0
2020-01-29,6.69,6.69,6.69,6.69,200.0
2020-01-30,6.675,6.675,6.675,6.675,401.0
2020-01-31,6.675,6.675,6.675,6.675,0.0
2020-02-03,6.69,6.69,6.685,6.685,6500.0
2020-02-04,6.655,6.72,6.655,6.715,2049.0
2020-02-05,6.715,6.715,6.715,6.715,1445.0
2020-02-06,6.74,6.74,6.74,6.74,700.0
2020-02-07,6.74,6.74,6.74,6.74,700.0
2020-02-10,6.74,6.78,6.74,6.78,700.0
2020-02-11,6.815,6.83,6.79,6.815,12690.0
2020-02-12,6.81,6.815,6.81,6.81,3730.0
2020-02-13,6.86,6.86,6.86,6.86,500.0
2020-02-14,6.9,6.9,6.9,6.9,100.0
2020-02-18,6.92,6.925,6.92,6.925,1500.0
2020-02-19,6.915,6.915,6.9,6.9,3500.0
2020-02-20,6.925,6.925,6.905,6.915,4228.0
2020-02-21,6.895,6.93,6.895,6.93,2300.0
2020-02-24,6.86,6.86,6.83,6.855,2000.0
2020-02-25,6.735,6.74,6.695,6.695,6060.0
2020-02-26,6.685,6.685,6.655,6.655,3210.0
2020-02-27,6.48,6.5,6.435,6.495,3200.0
2020-02-28,6.24,6.24,6.065,6.09,11451.0
2020-03-02,6.16,6.275,6.16,6.24,14690.0
2020-03-03,6.435,6.495,6.4,6.4,7625.0
2020-03-04,6.425,6.535,6.425,6.525,1720.0
2020-03-05,6.48,6.5,6.47,6.5,2001.0
2020-03-06,6.5,6.5,6.5,6.5,0.0
2020-03-09,6.07,6.07,6.015,6.015,3400.0
2020-03-10,5.97,5.97,5.795,5.91,14420.0
2020-03-11,5.87,5.87,5.85,5.85,1205.0
2020-03-12,5.575,5.575,5.23,5.235,8208.0
2020-03-13,5.26,5.345,5.26,5.345,2050.0
2020-03-16,5.135,5.135,4.89,4.955,16005.0
2020-03-17,4.6,5.07,4.6,5.07,551.0
2020-03-18,4.6,4.6,4.4,4.4,2575.0
2020-03-19,4.3,4.3,4.225,4.28,1380.0
2020-03-20,4.555,4.59,4.555,4.59,1100.0
2020-03-23,4.435,4.435,4.165,4.165,2215.0
2020-03-24,4.46,4.465,4.355,4.365,6140.0
2020-03-25,4.61,4.875,4.61,4.83,11000.0
2020-03-26,4.775,5.04,4.775,5.04,2600.0
2020-03-27,4.87,4.94,4.87,4.885,2290.0
2020-03-30,4.92,4.99,4.915,4.915,70.0
2020-03-31,4.985,4.985,4.88,4.895,5755.0
2020-04-01,4.74,4.74,4.73,4.73,1395.0
2020-04-02,4.725,4.725,4.68,4.68,3540.0
2020-04-03,4.88,4.88,4.695,4.7,1114.0
2020-04-06,4.875,5.005,4.875,5.005,4453.0
2020-04-07,5.04,5.145,5.01,5.01,1909.0
2020-04-08,5.01,5.01,5.01,5.01,0.0
2020-04-09,5.38,5.495,5.38,5.49,2300.0
2020-04-13,5.415,5.415,5.275,5.29,6559.0
2020-04-14,5.37,5.435,5.37,5.435,1600.0
2020-04-15,5.215,5.215,5.215,5.215,100.0
2020-04-16,5.195,5.195,5.195,5.195,500.0
2020-04-17,5.3,5.325,5.295,5.305,5381.0
2020-04-20,5.305,5.32,5.235,5.235,1890.0
2020-04-21,5.085,5.095,5.08,5.095,1495.0
2020-04-22,5.15,5.19,5.15,5.19,1300.0
2020-04-23,5.16,5.165,5.16,5.165,651.0
2020-04-24,5.165,5.165,5.165,5.165,0.0
2020-04-27,5.165,5.165,5.165,5.165,0.0
2020-04-28,5.35,5.365,5.325,5.36,3900.0
2020-04-29,5.39,5.4,5.37,5.4,3200.0
2020-04-30,5.39,5.39,5.31,5.31,501.0
2020-05-01,5.215,5.215,5.215,5.215,1000.0
2020-05-04,5.18,5.215,5.18,5.215,2.0
2020-05-05,5.285,5.285,5.215,5.215,7.0
2020-05-06,5.245,5.245,5.215,5.215,4676.0
2020-05-07,5.215,5.215,5.215,5.215,0.0
2020-05-08,5.315,5.325,5.315,5.315,1000.0
2020-05-11,5.29,5.355,5.29,5.335,245.0
2020-05-12,5.345,5.345,5.195,5.195,4111.0
2020-05-13,5.115,5.115,5.075,5.075,6002.0
2020-05-14,4.99,4.99,4.935,4.985,393.0
2020-05-15,5.065,5.065,4.985,4.985,25.0
2020-05-19,5.175,5.175,5.175,5.175,150.0
2020-05-20,5.26,5.26,5.195,5.195,2712.0
2020-05-21,5.265,5.265,5.22,5.22,1600.0
2020-05-22,5.265,5.265,5.265,5.265,900.0
2020-05-25,5.265,5.265,5.265,5.265,0.0
2020-05-26,5.175,5.185,5.17,5.17,3558.0
2020-05-27,5.43,5.43,5.17,5.17,5.0
2020-05-28,5.485,5.505,5.485,5.505,1920.0
2020-05-29,5.445,5.445,5.445,5.445,1000.0
2020-06-01,5.445,5.445,5.445,5.445,0.0
2020-06-02,5.55,5.55,5.535,5.535,6838.0
2020-06-03,5.615,5.65,5.615,5.65,9615.0
2020-06-04,5.64,5.64,5.585,5.615,13200.0
2020-06-05,5.72,5.735,5.72,5.725,6554.0
2020-06-08,5.74,5.74,5.725,5.725,10.0
2020-06-09,5.715,5.735,5.685,5.735,10800.0
2020-06-10,5.635,5.675,5.635,5.655,3398.0
2020-06-11,5.535,5.535,5.435,5.435,9735.0
2020-06-12,5.515,5.515,5.51,5.51,1000.0
2020-06-15,5.51,5.61,5.415,5.61,2553.0
2020-06-16,5.675,5.735,5.675,5.685,3200.0
2020-06-17,5.805,5.805,5.68,5.705,1002.0
2020-06-18,5.66,5.67,5.655,5.655,2575.0
2020-06-19,5.615,5.615,5.595,5.6,900.0
2020-06-22,5.55,5.565,5.55,5.565,6900.0
2020-06-23,5.585,5.585,5.585,5.585,6900.0
2020-06-24,5.5,5.5,5.38,5.405,10009.0
2020-06-25,5.44,5.45,5.405,5.45,3800.0
2020-06-26,5.485,5.485,5.435,5.435,1200.0
2020-06-29,5.375,5.435,5.375,5.435,159.0
2020-06-30,5.465,5.5,5.465,5.465,1578.0
2020-07-02,5.66,5.66,5.66,5.66,1130.0
2020-07-03,5.645,5.675,5.645,5.675,4000.0
2020-07-06,5.72,5.72,5.645,5.645,2180.0
2020-07-07,5.56,5.595,5.56,5.595,3750.0
2020-07-08,5.555,5.56,5.55,5.56,1545.0
2020-07-09,5.56,5.56,5.56,5.56,0.0
2020-07-10,5.535,5.535,5.535,5.535,1000.0
2020-07-13,5.54,5.555,5.54,5.555,1300.0
2020-07-14,5.555,5.555,5.54,5.54,2026.0
2020-07-15,5.54,5.54,5.54,5.54,0.0
2020-07-16,5.53,5.53,5.51,5.51,1456.0
2020-07-17,5.54,5.54,5.5,5.54,3812.0
2020-07-20,5.54,5.54,5.5,5.53,1700.0
2020-07-21,5.53,5.56,5.53,5.55,2102.0
2020-07-22,5.585,5.595,5.58,5.595,800.0
2020-07-23,5.62,5.635,5.62,5.635,1000.0
2020-07-24,5.585,5.585,5.585,5.585,300.0
2020-07-27,5.6,5.6,5.57,5.57,501.0
2020-07-28,5.66,5.66,5.66,5.66,700.0
2020-07-29,5.745,5.76,5.745,5.75,3534.0
2020-07-30,5.69,5.75,5.69,5.75,600.0
2020-07-31,5.75,5.75,5.75,5.75,0.0
2020-08-04,5.74,5.79,5.71,5.79,5400.0
2020-08-05,5.79,5.79,5.79,5.79,100.0
2020-08-06,5.78,5.78,5.77,5.77,500.0
2020-08-07,5.81,5.83,5.795,5.83,1778.0
2020-08-10,5.855,5.855,5.835,5.835,315.0
2020-08-11,5.88,5.88,5.76,5.76,1000.0
2020-08-12,5.78,5.8,5.78,5.8,229.0
2020-08-13,5.755,5.775,5.755,5.775,3100.0
2020-08-14,5.79,5.79,5.74,5.74,5991.0
2020-08-17,5.75,5.79,5.75,5.79,6100.0
2020-08-18,5.73,5.76,5.73,5.76,500.0
2020-08-19,5.72,5.72,5.72,5.72,150.0
2020-08-20,5.715,5.74,5.715,5.735,3550.0
2020-08-21,5.735,5.735,5.735,5.735,0.0
2020-08-24,5.715,5.74,5.715,5.735,2308.0
2020-08-25,5.75,5.76,5.75,5.76,30621.0
2020-08-26,5.755,5.76,5.73,5.75,3545.0
2020-08-27,5.77,5.79,5.755,5.79,9750.0
2020-08-28,5.82,5.82,5.82,5.82,0.0
2020-08-31,5.78,5.78,5.76,5.76,1400.0
2020-09-01,5.76,5.76,5.76,5.76,0.0
2020-09-02,5.745,5.785,5.745,5.785,400.0
2020-09-03,5.845,5.845,5.825,5.825,357.0
2020-09-04,5.665,5.675,5.64,5.66,2026.0
2020-09-08,5.665,5.665,5.655,5.655,1101.0
2020-09-09,5.675,5.695,5.66,5.695,1100.0
2020-09-10,5.725,5.73,5.655,5.675,2624.0
2020-09-11,5.625,5.655,5.625,5.655,844.0
2020-09-14,5.62,5.655,5.62,5.655,43.0
2020-09-15,5.715,5.715,5.715,5.715,200.0
2020-09-16,5.8,5.805,5.75,5.75,3820.0
2020-09-17,5.76,5.76,5.715,5.715,1119.0
2020-09-18,5.665,5.685,5.66,5.685,2210.0
2020-09-21,5.6,5.6,5.535,5.555,3162.0
2020-09-22,5.555,5.555,5.555,5.555,0.0
2020-09-23,5.58,5.58,5.515,5.54,2320.0
2020-09-24,5.495,5.54,5.495,5.535,4900.0
2020-09-25,5.505,5.595,5.48,5.595,8450.0
2020-09-28,5.595,5.595,5.595,5.595,0.0
2020-09-29,5.61,5.635,5.585,5.605,4810.0
2020-09-30,5.655,5.655,5.63,5.635,2714.0
2020-10-01,5.685,5.705,5.67,5.695,9403.0
2020-10-02,5.73,5.73,5.695,5.695,93.0
2020-10-05,5.735,5.775,5.735,5.77,282.0
2020-10-06,5.785,5.815,5.775,5.785,859.0
2020-10-07,5.785,5.785,5.785,5.785,0.0
2020-10-08,5.785,5.785,5.785,5.785,0.0
2020-10-09,5.785,5.785,5.785,5.785,0.0
2020-10-13,5.785,5.785,5.785,5.785,0.0
2020-10-14,5.79,5.79,5.79,5.79,1601.0
2020-10-15,5.755,5.79,5.755,5.79,2300.0
2020-10-16,5.765,5.79,5.75,5.75,4495.0
2020-10-19,5.715,5.725,5.715,5.715,1511.0
2020-10-20,5.665,5.725,5.665,5.67,2350.0
2020-10-21,5.655,5.685,5.655,5.685,465.0
2020-10-22,5.645,5.645,5.61,5.61,1650.0
2020-10-23,5.615,5.615,5.61,5.61,2580.0
2020-10-26,5.655,5.655,5.595,5.61,133.0
2020-10-27,5.59,5.605,5.57,5.57,2630.0
2020-10-28,5.495,5.495,5.415,5.415,537.0
2020-10-29,5.47,5.47,5.435,5.47,602.0
2020-10-30,5.455,5.455,5.455,5.455,100.0
2020-11-02,5.515,5.515,5.515,5.515,2000.0
2020-11-03,5.59,5.615,5.59,5.59,107.0
2020-11-04,5.65,5.65,5.65,5.65,200.0
2020-11-05,5.735,5.735,5.695,5.725,4250.0
2020-11-06,5.705,5.705,5.705,5.705,1000.0
2020-11-09,5.79,5.805,5.765,5.765,4400.0
2020-11-10,5.68,5.705,5.64,5.705,3100.0
2020-11-11,5.815,5.815,5.815,5.815,340.0
2020-11-12,5.81,5.81,5.75,5.75,2533.0
2020-11-13,5.79,5.855,5.79,5.855,14400.0
2020-11-16,5.875,5.935,5.83,5.845,7558.0
2020-11-17,5.845,5.87,5.845,5.87,2400.0
2020-11-18,5.885,5.905,5.835,5.835,12100.0
2020-11-19,5.85,5.85,5.825,5.83,3800.0
2020-11-20,5.81,5.83,5.81,5.825,4800.0
2020-11-23,5.815,5.85,5.765,5.825,25541.0
2020-11-24,5.785,5.835,5.785,5.79,33010.0
2020-11-25,5.795,5.845,5.795,5.83,3001.0
2020-11-26,5.83,5.845,5.77,5.785,8206.0
2020-11-27,5.835,5.835,5.785,5.835,2903.0
2020-11-30,5.785,5.805,5.775,5.775,477.0
2020-12-01,5.82,5.835,5.815,5.835,2103.0
2020-12-02,5.805,5.805,5.785,5.785,1404.0
2020-12-03,5.78,5.825,5.745,5.825,9602.0
2020-12-04,5.82,5.82,5.775,5.8,6502.0
2020-12-07,5.775,5.835,5.775,5.795,4664.0
2020-12-08,5.795,5.8,5.785,5.8,3801.0
2020-12-09,5.765,5.765,5.725,5.765,2227.0
2020-12-10,5.745,5.745,5.725,5.74,506.0
2020-12-11,5.725,5.725,5.7,5.7,688.0
2020-12-14,5.725,5.785,5.725,5.765,1754.0
2020-12-15,5.765,5.82,5.765,5.82,3316.0
2020-12-16,5.88,5.88,5.835,5.835,1820.0
2020-12-17,5.93,5.93,5.875,5.92,4901.0
2020-12-18,5.94,5.94,5.82,5.895,7650.0
2020-12-21,5.785,5.785,5.785,5.785,100.0
2020-12-22,5.825,5.85,5.825,5.84,240.0
2020-12-23,5.875,5.9,5.87,5.87,13792.0
2020-12-24,5.91,5.91,5.9,5.9,1301.0
2020-12-29,5.935,5.955,5.9,5.9,2114.0
2020-12-30,5.975,5.975,5.935,5.935,57.0
2020-12-31,5.935,5.985,5.935,5.985,2366.0
2021-01-04,6.03,6.03,5.885,5.9,1467.0
2021-01-05,5.885,5.885,5.865,5.87,2613.0
2021-01-06,5.87,5.885,5.865,5.885,3810.0
2021-01-07,5.815,5.86,5.815,5.86,9793.0
2021-01-08,5.865,5.865,5.86,5.865,102.0
2021-01-11,5.85,5.85,5.815,5.815,1816.0
2021-01-12,5.815,5.815,5.765,5.765,519.0
2021-01-13,5.765,5.83,5.765,5.795,4754.0
2021-01-14,5.83,5.89,5.83,5.885,6932.0
2021-01-15,5.85,5.905,5.85,5.905,6900.0
2021-01-18,5.935,5.935,5.9,5.935,557.0
2021-01-19,5.91,5.935,5.885,5.935,3774.0
2021-01-20,5.935,6.005,5.935,5.985,5477.0
2021-01-21,5.96,5.985,5.96,5.985,905.0
2021-01-22,5.985,5.985,5.94,5.94,24326.0
2021-01-25,5.965,6.015,5.94,6.005,2800.0
2021-01-26,5.965,6.03,5.965,5.995,2006.0
2021-01-27,6.02,6.02,5.925,5.925,10922.0
2021-01-28,5.85,5.97,5.85,5.935,4008.0
2021-01-29,5.86,5.955,5.86,5.915,2076.0
2021-02-01,5.905,6.01,5.905,6.005,4694.0
2021-02-02,6.045,6.05,6.005,6.005,1300.0
2021-02-03,6.005,6.045,5.99,6.01,1501.0
2021-02-04,6.06,6.06,6.005,6.02,4831.0
2021-02-05,6.02,6.06,5.89,5.99,44210.0
2021-02-08,6.02,6.04,5.985,6.02,4621.0
2021-02-09,6.04,6.045,6.025,6.045,2902.0
2021-02-10,6.045,6.045,6.005,6.04,1352.0
2021-02-11,6.025,6.025,5.965,5.965,10152.0
2021-02-12,6.02,6.025,5.98,6.005,331.0
2021-02-16,6.005,6.005,6.005,6.005,4.0
2021-02-17,5.98,5.98,5.93,5.93,1407.0
2021-02-18,5.895,5.965,5.87,5.875,15404.0
2021-02-19,6.0,6.0,5.88,5.895,14008.0
2021-02-22,5.915,5.915,5.83,5.855,8694.0
2021-02-23,5.84,5.88,5.84,5.88,9400.0
2021-02-24,5.89,5.915,5.89,5.915,801.0
2021-02-25,5.925,5.935,5.825,5.825,2645.0
2021-02-26,5.815,5.815,5.765,5.77,2679.0
2021-03-01,5.85,5.85,5.81,5.81,1411.0
2021-03-02,5.845,5.845,5.79,5.81,682.0
2021-03-03,5.735,5.74,5.695,5.72,8153.0
2021-03-04,5.735,5.735,5.66,5.66,4403.0
2021-03-05,5.62,5.655,5.55,5.655,6864.0
2021-03-08,5.695,5.71,5.655,5.675,7440.0
2021-03-09,5.7,5.715,5.665,5.665,4449.0
2021-03-10,5.735,5.735,5.685,5.71,2745.0
2021-03-11,5.765,5.785,5.74,5.75,8196.0
2021-03-12,5.79,5.795,5.775,5.79,685.0
2021-03-15,5.85,5.885,5.805,5.86,2742.0
2021-03-16,5.95,5.95,5.885,5.925,1622.0
2021-03-17,5.925,5.925,5.86,5.88,2548.0
2021-03-18,5.9,5.9,5.87,5.885,2469.0
2021-03-19,5.885,5.885,5.805,5.805,19876.0
2021-03-22,5.865,5.88,5.86,5.88,406.0
2021-03-23,5.905,5.935,5.905,5.935,7469.0
2021-03-24,5.925,5.97,5.895,5.955,13429.0
2021-03-25,5.905,5.94,5.86,5.935,2605.0
2021-03-26,5.97,5.98,5.96,5.98,1851.0
2021-03-29,5.925,6.01,5.925,6.01,6240.0
2021-03-30,5.98,5.98,5.925,5.945,1084.0
2021-03-31,5.995,6.0,5.96,6.0,2434.0
2021-04-01,6.0,6.015,5.97,5.995,6121.0
2021-04-05,6.08,6.08,6.005,6.04,4428.0
2021-04-06,6.04,6.11,6.02,6.05,13945.0
2021-04-07,6.025,6.08,6.025,6.07,7088.0
2021-04-08,6.105,6.11,6.07,6.095,3340.0
2021-04-09,6.095,6.095,6.055,6.08,2622.0
2021-04-12,6.025,6.09,6.025,6.04,817.0
2021-04-13,6.095,6.115,6.08,6.115,2143.0
2021-04-14,6.13,6.15,6.105,6.105,7571.0
2021-04-15,6.135,6.135,6.095,6.13,3288.0
2021-04-16,6.13,6.205,6.13,6.185,8511.0
2021-04-19,6.2,6.2,6.135,6.145,1559.0
2021-04-20,6.2,6.24,6.145,6.24,2358.0
2021-04-21,6.205,6.245,6.205,6.215,1386.0
2021-04-22,6.275,6.28,6.26,6.28,5350.0
2021-04-23,6.255,6.26,6.245,6.255,1688.0
2021-04-26,6.29,6.29,6.255,6.26,3809.0
2021-04-27,6.28,6.28,6.235,6.245,2173.0
2021-04-28,6.27,6.27,6.255,6.26,7609.0
2021-04-29,6.295,6.295,6.23,6.23,3774.0
2021-04-30,6.23,6.285,6.23,6.25,2680.0
2021-05-03,6.32,6.32,6.265,6.27,4896.0
2021-05-04,6.23,6.245,6.23,6.23,636.0
2021-05-05,6.26,6.26,6.155,6.17,6693.0
2021-05-06,6.17,6.17,6.135,6.17,4043.0
2021-05-07,6.215,6.215,6.135,6.19,9834.0
2021-05-10,6.305,6.305,6.205,6.265,12954.0
2021-05-11,6.205,6.205,6.135,6.155,2454.0
2021-05-12,6.16,6.16,6.035,6.085,12503.0
2021-05-13,6.1,6.115,6.09,6.105,2417.0
2021-05-14,6.16,6.175,6.125,6.135,2415.0
2021-05-17,6.125,6.19,6.115,6.135,2705.0
2021-05-18,6.18,6.18,6.105,6.16,1237.0
2021-05-19,6.16,6.16,6.1,6.155,2375.0
2021-05-20,6.215,6.24,6.16,6.24,12206.0
2021-05-21,6.265,6.265,6.19,6.195,4155.0
2021-05-25,6.3,6.3,6.23,6.295,8994.0
2021-05-26,6.305,6.335,6.3,6.315,3114.0
2021-05-27,6.26,6.3,6.26,6.285,5209.0
2021-05-28,6.31,6.32,6.29,6.295,3854.0
2021-05-31,6.305,6.345,6.27,6.27,3329.0
2021-06-01,6.33,6.36,6.33,6.36,2656.0
2021-06-02,6.365,6.415,6.36,6.415,4091.0
2021-06-03,6.365,6.42,6.365,6.4,1294.0
2021-06-04,6.4,6.45,6.385,6.45,6305.0
2021-06-07,6.48,6.515,6.435,6.505,3590.0
2021-06-08,6.535,6.555,6.505,6.555,5730.0
2021-06-09,6.56,6.59,6.555,6.57,16416.0
2021-06-10,6.595,6.615,6.57,6.615,6807.0
2021-06-11,6.615,6.615,6.545,6.555,5768.0
2021-06-14,6.615,6.615,6.57,6.615,5758.0
2021-06-15,6.64,6.64,6.555,6.595,2616.0
2021-06-16,6.61,6.615,6.555,6.555,7217.0
2021-06-17,6.54,6.54,6.5,6.5,179.0
2021-06-18,6.59,6.59,6.47,6.52,7523.0
2021-06-21,6.525,6.555,6.435,6.54,920.0
2021-06-22,6.605,6.605,6.545,6.545,12671.0
2021-06-23,6.595,6.595,6.545,6.57,17889.0
2021-06-24,6.59,6.68,6.505,6.545,15416.0
2021-06-25,6.58,6.58,6.49,6.555,7366.0
2021-06-28,6.63,6.63,6.535,6.545,16028.0
2021-06-29,6.545,6.585,6.525,6.525,3523.0
2021-06-30,6.495,6.58,6.495,6.53,7734.0
2021-07-02,6.595,6.595,6.54,6.54,2072.0
2021-07-05,6.605,6.605,6.57,6.605,2360.0
2021-07-06,6.635,6.64,6.57,6.63,4706.0
2021-07-07,6.705,6.705,6.705,6.705,500.0
2021-07-08,6.6,6.685,6.6,6.675,3876.0
2021-07-09,6.71,6.76,6.705,6.76,314.0
2021-07-12,6.815,6.85,6.78,6.805,10034.0
2021-07-13,6.85,6.85,6.77,6.78,9032.0
2021-07-14,6.81,6.83,6.725,6.78,19460.0
2021-07-15,6.815,6.815,6.78,6.805,5212.0
2021-07-16,6.84,6.84,6.795,6.795,7673.0
2021-07-19,6.775,6.775,6.65,6.675,5260.0
2021-07-20,6.655,6.95,6.655,6.84,16101.0
2021-07-21,6.875,6.875,6.805,6.84,2204.0
2021-07-22,6.84,6.84,6.775,6.795,2895.0
2021-07-23,6.825,6.85,6.805,6.805,4324.0
2021-07-26,6.865,6.865,6.815,6.815,1575.0
2021-07-27,6.895,6.915,6.815,6.865,4535.0
2021-07-28,6.81,6.9,6.755,6.84,11124.0
2021-07-29,6.905,6.905,6.87,6.9,2611.0
2021-07-30,6.975,6.975,6.885,6.885,3506.0
2021-08-03,7.065,7.065,6.885,6.905,1917.0
2021-08-04,6.89,6.89,6.885,6.885,110.0
2021-08-05,6.985,6.99,6.95,6.96,15159.0
2021-08-06,6.875,6.99,6.875,6.99,3402.0
2021-08-09,7.01,7.01,6.955,6.975,1878.0
2021-08-10,6.995,6.995,6.915,6.925,3619.0
2021-08-11,6.955,6.955,6.885,6.92,2849.0
2021-08-12,6.97,6.97,6.885,6.915,5816.0
2021-08-13,6.915,6.995,6.915,6.99,45010.0
2021-08-16,6.92,7.005,6.92,6.985,650.0
2021-08-17,6.995,6.995,6.92,6.925,3681.0
2021-08-18,7.04,7.04,6.935,7.005,3119.0
2021-08-19,6.92,6.975,6.9,6.95,5482.0
2021-08-20,7.03,7.03,6.985,6.985,613.0
2021-08-23,7.01,7.01,6.99,6.99,1400.0
2021-08-24,7.03,7.03,6.97,6.985,2697.0
2021-08-25,6.995,6.995,6.95,6.95,19023.0
2021-08-26,7.065,7.065,6.94,6.95,5.0
2021-08-27,7.01,7.01,7.01,7.01,400.0
2021-08-30,7.045,7.045,7.01,7.01,514.0
2021-08-31,7.08,7.095,7.02,7.095,713.0
2021-09-01,7.15,7.165,7.055,7.1,4334.0
2021-09-02,7.22,7.22,7.105,7.175,580.0
2021-09-03,7.22,7.22,7.115,7.175,58.0
2021-09-07,7.115,7.15,7.065,7.065,6178.0
2021-09-08,7.14,7.155,7.12,7.12,5625.0
2021-09-09,7.14,7.14,7.045,7.045,7002.0
2021-09-10,7.065,7.065,6.93,6.945,6126.0
2021-09-13,6.995,6.995,6.895,6.935,2932.0
2021-09-14,6.945,6.945,6.865,6.865,2492.0
2021-09-15,6.96,6.96,6.86,6.945,5002.0
2021-09-16,6.975,6.98,6.875,6.98,4955.0
2021-09-17,6.995,6.995,6.91,6.95,11643.0
2021-09-20,6.875,7.1,6.755,6.83,25149.0
2021-09-21,6.815,6.925,6.815,6.89,1205.0
2021-09-22,6.96,6.96,6.88,6.91,1281.0
2021-09-23,6.965,6.975,6.925,6.93,50601.0
2021-09-24,6.91,6.91,6.855,6.855,46205.0
2021-09-27,6.795,6.91,6.795,6.795,5571.0
2021-09-28,6.76,6.76,6.66,6.71,9546.0
2021-09-29,6.73,6.73,6.63,6.72,2117.0
2021-09-30,6.665,6.695,6.61,6.635,6206.0
2021-10-01,6.61,6.665,6.565,6.665,25737.0
2021-10-04,6.665,6.665,6.59,6.6,3628.0
2021-10-05,6.695,6.695,6.6,6.625,4695.0
2021-10-06,6.56,6.635,6.56,6.635,2536.0
2021-10-07,6.65,6.71,6.65,6.7,3015.0
2021-10-08,6.72,6.72,6.615,6.625,3214.0
2021-10-12,6.645,6.71,6.635,6.685,2610.0
2021-10-13,6.75,6.75,6.685,6.685,50.0
2021-10-14,6.85,6.85,6.685,6.685,1.0
2021-10-15,6.865,6.89,6.835,6.85,1200.0
2021-10-18,6.855,6.855,6.75,6.855,2424.0
2021-10-19,6.93,6.93,6.855,6.89,545.0
2021-10-20,6.94,6.94,6.83,6.935,2839.0
2021-10-21,7.015,7.015,6.94,6.94,815.0
2021-10-22,7.05,7.05,7.0,7.0,3303.0
2021-10-25,6.97,7.005,6.97,7.005,725.0
2021-10-26,7.1,7.1,7.015,7.065,4602.0
2021-10-27,7.065,7.065,6.99,7.025,269.0
2021-10-28,7.025,7.065,7.005,7.065,6871.0
2021-10-29,7.095,7.095,7.03,7.03,2004.0
2021-11-01,7.06,7.06,6.945,6.945,751.0
2021-11-02,7.025,7.105,7.025,7.04,5576.0
2021-11-03,7.105,7.11,7.065,7.11,691.0
2021-11-04,7.11,7.15,7.11,7.145,8666.0
2021-11-05,7.19,7.19,7.115,7.13,1054.0
2021-11-08,7.19,7.19,7.065,7.14,1786.0
2021-11-09,7.165,7.165,7.075,7.145,2667.0
2021-11-10,7.16,7.18,7.08,7.18,15416.0
2021-11-11,7.15,7.15,7.06,7.115,1150.0
2021-11-12,7.19,7.19,7.08,7.125,771.0
2021-11-15,7.09,7.175,7.09,7.095,2665.0
2021-11-16,7.215,7.215,7.11,7.175,6522.0
2021-11-17,7.2,7.2,7.08,7.175,28590.0
2021-11-18,7.195,7.195,7.175,7.175,11.0
2021-11-19,7.23,7.23,7.165,7.19,504.0
2021-11-22,7.25,7.25,7.125,7.13,1485.0
2021-11-23,7.075,7.125,7.075,7.11,242.0
2021-11-24,7.15,7.195,7.15,7.195,846.0
2021-11-25,7.26,7.26,7.195,7.195,108.0
2021-11-26,7.195,7.195,7.045,7.125,2202.0
2021-11-29,7.165,7.165,7.085,7.135,1617.0
2021-11-30,7.085,7.105,7.05,7.05,2272.0
2021-12-01,7.085,7.085,6.965,6.965,1051.0
2021-12-02,7.04,7.09,7.015,7.09,28390.0
2021-12-03,7.155,7.155,7.03,7.04,2272.0
2021-12-06,7.14,7.17,7.14,7.155,1218.0
2021-12-07,7.215,7.245,7.215,7.245,105.0
2021-12-08,7.255,7.255,7.22,7.245,1630.0
2021-12-09,7.17,7.235,7.17,7.185,125.0
2021-12-10,7.25,7.25,7.18,7.18,307.0
2021-12-13,7.25,7.265,7.2,7.245,2580.0
2021-12-14,7.33,7.33,7.17,7.195,2175.0
2021-12-15,7.27,7.285,7.155,7.285,1896.0
2021-12-16,7.3,7.3,7.265,7.28,103.0
2021-12-17,7.32,7.33,7.235,7.285,6326.0
2021-12-20,7.195,7.195,7.165,7.165,1000.0
2021-12-21,7.23,7.28,7.205,7.265,4915.0
2021-12-22,7.3,7.3,7.265,7.265,40.0
2021-12-23,7.255,7.27,7.25,7.265,650.0
2021-12-24,7.43,7.43,7.265,7.265,10.0
2021-12-29,7.4,7.5,7.4,7.43,1223.0
2021-12-30,7.525,7.535,7.46,7.505,1568.0
2021-12-31,7.475,7.475,7.475,7.475,3500.0
2022-01-04,7.51,7.51,7.405,7.44,1201.0
2022-01-05,7.42,7.42,7.23,7.23,5952.0
2022-01-06,7.24,7.24,7.15,7.205,7463.0
2022-01-07,7.215,7.215,7.14,7.15,13606.0
2022-01-10,7.125,7.125,6.985,7.03,7060.0
2022-01-11,7.03,7.035,6.98,6.985,3011.0
2022-01-12,7.095,7.095,7.035,7.045,4202.0
2022-01-13,7.1,7.1,7.0,7.015,2738.0
2022-01-14,7.03,7.03,6.9,6.915,6236.0
2022-01-17,6.9,7.0,6.895,6.985,18978.0
2022-01-18,6.95,6.95,6.845,6.885,4332.0
2022-01-19,6.87,6.91,6.835,6.85,11866.0
2022-01-20,6.87,6.87,6.72,6.73,4708.0
2022-01-21,6.755,6.755,6.65,6.65,1987.0
2022-01-24,6.64,6.64,6.47,6.54,16328.0
2022-01-25,6.6,6.63,6.475,6.585,22421.0
2022-01-26,6.59,6.615,6.47,6.47,4394.0
2022-01-27,6.535,6.535,6.375,6.39,6144.0
2022-01-28,6.445,6.525,6.32,6.525,6324.0
2022-01-31,6.755,6.785,6.545,6.575,23216.0
2022-02-01,6.585,6.64,6.51,6.605,3673.0
2022-02-02,6.705,6.705,6.57,6.685,11827.0
2022-02-03,6.655,6.655,6.585,6.595,3977.0
2022-02-04,6.625,6.625,6.49,6.555,5912.0
2022-02-07,6.605,6.605,6.495,6.505,5604.0
2022-02-08,6.57,6.57,6.48,6.495,3359.0
2022-02-09,6.61,6.61,6.54,6.605,5994.0
2022-02-10,6.605,6.605,6.455,6.475,6956.0
2022-02-11,6.54,6.54,6.395,6.395,2784.0
2022-02-14,6.395,6.495,6.36,6.36,6938.0
2022-02-15,6.49,6.49,6.425,6.44,4631.0
2022-02-16,6.505,6.505,6.425,6.425,4753.0
2022-02-17,6.52,6.52,6.375,6.375,1933.0
2022-02-18,6.395,6.415,6.33,6.365,2972.0
2022-02-22,6.36,6.36,6.295,6.32,2269.0
2022-02-23,6.35,6.35,6.235,6.235,6828.0
2022-02-24,6.215,6.33,6.14,6.33,1607.0
2022-02-25,6.39,6.48,6.375,6.48,2239.0
2022-02-28,6.455,6.48,6.37,6.48,94.0
2022-03-01,6.445,6.445,6.325,6.34,6021.0
2022-03-02,6.43,6.485,6.325,6.415,15061.0
2022-03-03,6.455,6.455,6.39,6.42,8285.0
2022-03-04,6.4,6.45,6.39,6.45,2958.0
2022-03-07,6.455,6.455,6.35,6.365,10751.0
2022-03-08,6.415,6.45,6.365,6.405,1840.0
2022-03-09,6.5,6.5,6.465,6.47,2112.0
2022-03-10,6.465,6.485,6.405,6.45,6533.0
2022-03-11,6.5,6.5,6.43,6.465,500.0
2022-03-14,6.515,6.515,6.39,6.39,19612.0
2022-03-15,6.435,6.435,6.39,6.4,5099.0
2022-03-16,6.48,6.51,6.45,6.45,4243.0
2022-03-17,6.45,6.59,6.45,6.58,16914.0
2022-03-18,6.615,6.615,6.58,6.58,23.0
2022-03-21,6.625,6.625,6.525,6.545,11128.0
2022-03-22,6.61,6.61,6.53,6.53,3410.0
2022-03-23,6.59,6.59,6.45,6.47,10194.0
2022-03-24,6.525,6.525,6.435,6.435,1707.0
2022-03-25,6.575,6.575,6.51,6.525,5678.0
2022-03-28,6.595,6.595,6.51,6.525,82.0
2022-03-29,6.685,6.69,6.6,6.69,6472.0
2022-03-30,6.75,6.75,6.68,6.68,309.0
2022-03-31,6.68,6.695,6.645,6.645,718.0
2022-04-01,6.59,6.725,6.59,6.71,5445.0
2022-04-04,6.78,6.79,6.67,6.715,10900.0
2022-04-05,6.765,6.765,6.73,6.73,2970.0
2022-04-06,6.715,6.715,6.63,6.71,1138.0
2022-04-07,6.715,6.715,6.665,6.665,316.0
2022-04-08,6.715,6.715,6.71,6.71,949.0
2022-04-11,6.715,6.715,6.62,6.645,4384.0
2022-04-12,6.65,6.65,6.57,6.575,4711.0
2022-04-13,6.605,6.62,6.535,6.6,8488.0
2022-04-14,6.605,6.605,6.57,6.59,1532.0
2022-04-18,6.59,6.59,6.535,6.565,3472.0
2022-04-19,6.605,6.605,6.565,6.605,2445.0
2022-04-20,6.67,6.67,6.57,6.66,4922.0
2022-04-21,6.66,6.67,6.62,6.635,3526.0
2022-04-22,6.665,6.665,6.51,6.54,9154.0
2022-04-25,6.51,6.51,6.44,6.51,1916.0
2022-04-26,6.585,6.585,6.425,6.425,5942.0
2022-04-27,6.455,6.475,6.4,6.44,5218.0
2022-04-28,6.515,6.515,6.36,6.48,5674.0
2022-04-29,6.57,6.57,6.265,6.265,17040.0
2022-05-02,6.335,6.335,6.07,6.15,8987.0
2022-05-03,6.215,6.215,6.07,6.215,2308.0
2022-05-04,6.235,6.235,6.09,6.09,1029.0
2022-05-05,6.105,6.21,6.055,6.06,6301.0
2022-05-06,5.965,6.015,5.93,5.945,7186.0
2022-05-09,5.975,5.975,5.76,5.79,5085.0
2022-05-10,5.915,5.915,5.7,5.745,3260.0
2022-05-11,5.835,5.855,5.71,5.725,9798.0
2022-05-12,5.745,5.76,5.645,5.645,4566.0
2022-05-13,5.725,5.865,5.725,5.825,2903.0
2022-05-16,5.945,5.945,5.835,5.835,1005.0
2022-05-17,5.93,5.93,5.82,5.85,1731.0
2022-05-18,5.81,5.81,5.7,5.725,3824.0
2022-05-19,5.745,5.755,5.725,5.74,3627.0
2022-05-20,5.84,5.84,5.67,5.74,155.0
2022-05-24,5.835,5.835,5.78,5.835,2073.0
2022-05-25,5.835,5.87,5.81,5.835,588.0
2022-05-26,5.885,5.915,5.87,5.87,1707.0
2022-05-27,5.965,6.005,5.935,5.995,1606.0
2022-05-30,6.03,6.05,5.965,5.965,1723.0
2022-05-31,6.05,6.05,5.955,6.0,5420.0
2022-06-01,6.045,6.045,5.865,5.905,9035.0
2022-06-02,5.905,5.94,5.83,5.83,550.0
2022-06-03,5.985,5.985,5.865,5.905,3810.0
2022-06-06,5.925,5.925,5.875,5.875,1631.0
2022-06-07,5.92,5.92,5.835,5.875,49.0
2022-06-08,5.895,5.895,5.815,5.815,3915.0
2022-06-09,5.83,5.83,5.78,5.815,134.0
2022-06-10,5.72,5.72,5.615,5.625,2477.0
2022-06-13,5.535,5.55,5.385,5.385,3240.0
2022-06-14,5.37,5.43,5.255,5.315,2731.0
2022-06-15,5.365,5.41,5.33,5.41,1148.0
2022-06-16,5.345,5.345,5.23,5.275,2411.0
2022-06-17,5.315,5.32,5.215,5.255,9176.0
2022-06-20,5.365,5.365,5.255,5.255,104.0
2022-06-21,5.385,5.4,5.38,5.385,3503.0
2022-06-22,5.37,5.43,5.37,5.4,2228.0
2022-06-23,5.415,5.475,5.415,5.455,1629.0
2022-06-24,5.595,5.595,5.455,5.455,2.0
2022-06-27,5.665,5.665,5.6,5.615,823.0
2022-06-28,5.625,5.64,5.58,5.615,9716.0
2022-06-29,5.65,5.65,5.48,5.48,2545.0
2022-06-30,5.54,5.54,5.44,5.515,388.0
2022-07-04,5.57,5.57,5.5,5.515,509.0
2022-07-05,5.48,5.48,5.425,5.425,1525.0
2022-07-06,5.65,5.65,5.425,5.425,1002.0
2022-07-07,5.575,5.615,5.575,5.575,4713.0
2022-07-08,5.6,5.605,5.555,5.555,1437.0
2022-07-11,5.6,5.6,5.455,5.48,6732.0
2022-07-12,5.515,5.515,5.495,5.5,1406.0
2022-07-13,5.51,5.51,5.48,5.5,11.0
2022-07-14,5.42,5.5,5.405,5.5,1057.0
2022-07-15,5.555,5.555,5.44,5.48,626.0
2022-07-18,5.495,5.525,5.485,5.515,4668.0
2022-07-19,5.53,5.53,5.515,5.515,10.0
2022-07-20,5.635,5.635,5.54,5.575,4420.0
2022-07-21,5.635,5.635,5.57,5.575,319.0
2022-07-22,5.68,5.68,5.635,5.68,2112.0
2022-07-25,5.68,5.695,5.635,5.665,3419.0
2022-07-26,5.555,5.665,5.555,5.665,87.0
2022-07-27,5.71,5.71,5.565,5.665,1101.0
2022-07-28,5.775,5.775,5.7,5.7,11.0
2022-07-29,5.9,5.9,5.7,5.7,718.0
2022-08-02,5.765,5.79,5.7,5.7,166.0
2022-08-03,5.79,5.805,5.7,5.7,855.0
2022-08-04,5.805,5.805,5.78,5.805,1448.0
2022-08-05,5.745,5.75,5.705,5.715,1479.0
2022-08-08,5.885,5.885,5.715,5.715,1430.0
2022-08-09,5.885,5.885,5.715,5.715,223.0
2022-08-10,5.985,5.985,5.885,5.9,1216.0
2022-08-11,5.955,5.955,5.895,5.93,829.0
2022-08-12,5.955,5.97,5.87,5.955,2644.0
2022-08-15,6.02,6.02,5.955,5.955,3952.0
2022-08-16,5.96,5.985,5.96,5.96,1025.0
2022-08-17,5.96,5.96,5.94,5.94,1454.0
2022-08-18,5.9,5.955,5.9,5.94,1003.0
2022-08-19,5.84,5.885,5.835,5.835,1827.0
2022-08-22,5.895,5.895,5.75,5.835,224.0
2022-08-23,5.795,5.795,5.675,5.715,536.0
2022-08-24,5.705,5.76,5.705,5.73,3124.0
2022-08-25,5.855,5.855,5.66,5.76,255.0
2022-08-26,5.85,5.85,5.685,5.715,1787.0
2022-08-29,5.765,5.765,5.655,5.66,1184.0
2022-08-30,5.675,5.675,5.56,5.56,2672.0
2022-08-31,5.645,5.645,5.525,5.53,209.0
2022-09-01,5.515,5.53,5.44,5.53,21.0
2022-09-02,5.62,5.62,5.47,5.5,1977.0
2022-09-06,5.545,5.545,5.405,5.5,72.0
2022-09-07,5.57,5.57,5.485,5.485,2866.0
2022-09-08,5.59,5.59,5.485,5.485,2.0
2022-09-09,5.515,5.645,5.515,5.605,3920.0
2022-09-12,5.72,5.72,5.605,5.605,679.0
2022-09-13,5.665,5.665,5.525,5.525,5719.0
2022-09-14,5.555,5.555,5.44,5.47,610.0
2022-09-15,5.47,5.47,5.375,5.375,2391.0
2022-09-16,5.48,5.48,5.375,5.375,534.0
2022-09-19,5.405,5.41,5.32,5.405,236.0
2022-09-20,5.395,5.395,5.23,5.26,7206.0
2022-09-21,5.315,5.315,5.23,5.23,568.0
2022-09-22,5.245,5.245,5.155,5.22,3506.0
2022-09-23,5.145,5.145,5.05,5.07,3894.0
2022-09-26,5.07,5.07,4.915,4.96,1429.0
2022-09-27,5.035,5.035,4.86,4.86,5169.0
2022-09-28,4.82,4.985,4.82,4.955,5230.0
2022-09-29,4.95,4.95,4.82,4.82,1720.0
2022-09-30,4.965,4.965,4.82,4.82,1100.0
2022-10-03,5.05,5.05,4.88,4.995,995.0
2022-10-04,4.94,5.1,4.94,5.085,7327.0
2022-10-05,5.035,5.085,4.865,5.085,3896.0
2022-10-06,5.05,5.085,4.88,5.085,703.0
2022-10-07,4.845,4.845,4.73,4.73,5376.0
2022-10-11,4.61,4.745,4.61,4.64,2862.0
2022-10-12,4.815,4.815,4.64,4.64,977.0
2022-10-13,4.63,4.64,4.61,4.64,4.0
2022-10-14,4.895,4.895,4.685,4.74,787.0
2022-10-17,4.85,4.85,4.83,4.845,216.0
2022-10-18,4.985,4.985,4.85,4.86,1420.0
2022-10-19,4.91,4.91,4.73,4.73,7333.0
2022-10-20,4.775,4.775,4.73,4.73,154.0
2022-10-21,4.815,4.815,4.7,4.73,647.0
2022-10-24,4.7,4.775,4.7,4.775,7984.0
2022-10-25,4.88,4.94,4.715,4.775,104.0
2022-10-26,5.035,5.035,4.95,5.025,1658.0
2022-10-27,5.08,5.08,4.97,5.035,8737.0
2022-10-28,5.085,5.085,5.06,5.07,413.0
2022-10-31,5.12,5.12,5.005,5.06,5916.0
2022-11-01,5.135,5.135,5.085,5.115,175.0
2022-11-02,5.07,5.075,5.035,5.06,1178.0
2022-11-03,5.03,5.045,4.985,5.045,1006.0
2022-11-04,5.075,5.075,5.03,5.045,72.0
2022-11-07,5.075,5.075,5.0,5.045,1837.0
2022-11-08,5.075,5.075,5.03,5.03,1543.0
2022-11-09,5.06,5.06,5.02,5.03,379.0
2022-11-10,5.245,5.26,5.12,5.26,2317.0
2022-11-11,5.37,5.37,5.26,5.26,7.0
2022-11-14,5.525,5.525,5.205,5.205,10065.0
2022-11-15,5.235,5.245,5.205,5.22,6180.0
2022-11-16,5.275,5.275,5.18,5.18,1943.0
2022-11-17,5.105,5.19,5.1,5.145,3855.0
2022-11-18,5.22,5.23,5.175,5.19,450.0
2022-11-21,5.21,5.235,5.18,5.235,2802.0
2022-11-22,5.325,5.325,5.26,5.26,105.0
2022-11-23,5.32,5.32,5.25,5.32,1201.0
2022-11-24,5.295,5.295,5.265,5.295,1500.0
2022-11-25,5.21,5.305,5.21,5.26,727.0
2022-11-28,5.26,5.26,5.18,5.18,9222.0
2022-11-29,5.11,5.23,5.11,5.18,10901.0
2022-11-30,5.295,5.295,5.225,5.295,13112.0
2022-12-01,5.24,5.37,5.24,5.315,2911.0
2022-12-02,5.285,5.295,5.25,5.295,3800.0
2022-12-05,5.31,5.33,5.225,5.225,3137.0
2022-12-06,5.31,5.31,5.215,5.215,2957.0
2022-12-07,5.25,5.25,5.165,5.165,612.0
2022-12-08,5.27,5.27,5.23,5.24,2100.0
2022-12-09,5.165,5.28,5.165,5.24,66.0
2022-12-12,5.295,5.295,5.2,5.24,1160.0
2022-12-13,5.265,5.37,5.265,5.27,6314.0
2022-12-14,5.38,5.38,5.255,5.28,204.0
2022-12-15,5.31,5.315,5.215,5.23,3812.0
2022-12-16,5.23,5.23,5.1,5.1,905.0
2022-12-19,5.2,5.2,5.04,5.055,1014.0
2022-12-20,5.115,5.115,4.985,5.055,249.0
2022-12-21,5.055,5.055,5.055,5.055,0.0
2022-12-22,5.025,5.08,5.025,5.08,567.0
2022-12-23,4.985,5.115,4.985,5.065,13813.0
2022-12-28,5.185,5.185,5.04,5.065,2429.0
2022-12-29,5.155,5.17,5.1,5.1,315.0
2022-12-30,5.115,5.115,5.115,5.115,500.0
2023-01-03,5.205,5.205,5.09,5.1,6016.0
2023-01-04,5.1,5.245,5.1,5.215,3622.0
2023-01-05,5.255,5.255,5.1,5.12,1875.0
2023-01-06,5.2,5.2,5.12,5.17,289.0
2023-01-09,5.27,5.27,5.225,5.23,3862.0
2023-01-10,5.27,5.27,5.175,5.2,2957.0
2023-01-11,5.3,5.34,5.24,5.29,1454.0
2023-01-12,5.33,5.44,5.33,5.41,14880.0
2023-01-13,5.445,5.445,5.375,5.395,6002.0
2023-01-16,5.41,5.485,5.41,5.48,8678.0
2023-01-17,5.51,5.515,5.44,5.46,1407.0
2023-01-18,5.515,5.515,5.355,5.37,3926.0
2023-01-19,5.395,5.395,5.255,5.255,9027.0
2023-01-20,5.255,5.33,5.255,5.33,700.0
2023-01-23,5.4,5.4,5.33,5.345,2988.0
2023-01-24,5.33,5.43,5.33,5.37,1925.0
2023-01-25,5.34,5.375,5.34,5.37,601.0
2023-01-26,5.48,5.48,5.395,5.395,13039.0
2023-01-27,5.415,5.495,5.415,5.495,5104.0
2023-01-30,5.52,5.52,5.445,5.445,1635.0
2023-01-31,5.465,5.465,5.435,5.445,3226.0
2023-02-01,5.505,5.505,5.48,5.505,110.0
2023-02-02,5.56,5.685,5.56,5.6,13555.0
2023-02-03,5.685,5.685,5.515,5.515,2945.0
2023-02-06,5.56,5.56,5.515,5.515,4.0
2023-02-07,5.505,5.55,5.505,5.55,115.0
2023-02-08,5.62,5.62,5.52,5.52,202.0
2023-02-09,5.605,5.605,5.425,5.445,4972.0
2023-02-10,5.445,5.495,5.445,5.49,1606.0
2023-02-13,5.53,5.535,5.53,5.53,237.0
2023-02-14,5.495,5.505,5.42,5.42,3005.0
2023-02-15,5.48,5.48,5.445,5.48,607.0
2023-02-16,5.535,5.535,5.445,5.48,5003.0
2023-02-17,5.445,5.46,5.405,5.425,5683.0
2023-02-21,5.34,5.405,5.31,5.35,5468.0
2023-02-22,5.34,5.34,5.31,5.31,1755.0
2023-02-23,5.27,5.27,5.255,5.255,711.0
2023-02-24,5.29,5.29,5.225,5.255,3184.0
2023-02-27,5.34,5.34,5.215,5.235,4773.0
2023-02-28,5.245,5.245,5.235,5.235,102.0
2023-03-01,5.245,5.245,5.12,5.16,7110.0
2023-03-02,5.165,5.2,5.16,5.16,203.0
2023-03-03,5.245,5.285,5.13,5.285,4323.0
2023-03-06,5.33,5.33,5.255,5.26,1083.0
2023-03-07,5.31,5.31,5.11,5.165,3875.0
2023-03-08,5.215,5.215,5.185,5.185,101.0
2023-03-09,5.215,5.215,5.09,5.09,3386.0
2023-03-10,5.175,5.175,4.93,4.95,2712.0
2023-03-13,4.86,4.98,4.855,4.925,6594.0
2023-03-14,4.97,5.08,4.97,5.025,1339.0
2023-03-15,5.065,5.065,4.965,4.965,1775.0
2023-03-16,5.105,5.105,5.01,5.05,107.0
2023-03-17,5.055,5.055,4.915,4.95,1980.0
2023-03-20,4.94,4.985,4.93,4.985,142.0
2023-03-21,5.05,5.05,4.93,4.95,797.0
2023-03-22,4.91,4.915,4.845,4.845,2900.0
2023-03-23,4.805,4.87,4.805,4.815,2903.0
2023-03-24,4.8,4.805,4.775,4.8,1050.0
2023-03-27,4.995,4.995,4.83,4.895,6902.0
2023-03-28,4.91,4.91,4.895,4.895,20.0
2023-03-29,4.895,4.95,4.895,4.895,1200.0
2023-03-30,5.065,5.065,4.99,5.01,906.0
2023-03-31,5.055,5.055,4.985,5.0,2800.0
2023-04-03,5.12,5.12,4.975,5.065,2878.0
2023-04-04,5.065,5.065,5.03,5.03,900.0
2023-04-05,5.065,5.065,5.065,5.065,210.0
2023-04-06,5.045,5.07,5.03,5.07,1463.0
2023-04-10,5.105,5.105,5.04,5.045,4301.0
2023-04-11,5.14,5.14,5.03,5.135,636.0
2023-04-12,5.15,5.15,5.085,5.085,9503.0
2023-04-13,5.125,5.125,5.055,5.085,1075.0
2023-04-14,5.135,5.135,5.025,5.045,8120.0
2023-04-17,5.095,5.095,5.08,5.085,3406.0
2023-04-18,5.165,5.165,5.095,5.11,730.0
2023-04-19,5.12,5.12,5.01,5.12,2099.0
2023-04-20,5.125,5.125,5.065,5.065,606.0
2023-04-21,5.08,5.11,5.08,5.095,6639.0
2023-04-24,5.065,5.08,5.055,5.07,2631.0
2023-04-25,5.045,5.055,5.025,5.04,9149.0
2023-04-26,5.11,5.11,5.01,5.01,2582.0
2023-04-27,5.085,5.11,5.035,5.1,7802.0
2023-04-28,5.005,5.1,5.005,5.1,2.0
2023-05-01,5.165,5.165,5.11,5.11,1393.0
2023-05-02,5.005,5.045,5.005,5.045,6700.0
2023-05-03,5.125,5.125,5.035,5.035,1810.0
2023-05-04,4.965,5.07,4.965,5.05,3100.0
2023-05-05,5.11,5.13,5.085,5.11,1282.0
2023-05-08,5.15,5.15,5.09,5.09,921.0
2023-05-09,5.1,5.1,5.02,5.05,1803.0
2023-05-10,5.115,5.125,5.075,5.115,152.0
2023-05-11,4.965,5.05,4.965,5.05,210.0
2023-05-12,4.95,5.085,4.95,5.035,1218.0
2023-05-15,5.1,5.1,5.03,5.03,2492.0
2023-05-16,5.125,5.125,5.005,5.005,147.0
2023-05-17,4.965,4.995,4.955,4.98,671.0
2023-05-18,4.955,4.955,4.9,4.915,3306.0
2023-05-19,4.91,5.005,4.91,4.935,561.0
2023-05-23,4.99,5.005,4.925,4.94,3961.0
2023-05-24,4.9,4.9,4.87,4.87,3357.0
2023-05-25,4.845,4.855,4.82,4.855,2435.0
2023-05-26,4.82,4.9,4.82,4.895,1454.0
2023-05-29,4.895,4.895,4.895,4.895,0.0
2023-05-30,5.035,5.035,4.86,4.88,4503.0
2023-05-31,4.88,4.94,4.875,4.94,2105.0
2023-06-01,4.945,4.955,4.945,4.945,500.0
2023-06-02,4.96,4.96,4.96,4.96,1200.0
2023-06-05,5.09,5.09,4.985,4.995,1150.0
2023-06-06,4.985,5.025,4.985,5.025,1908.0
2023-06-07,4.96,5.09,4.96,5.05,3404.0
2023-06-08,5.05,5.05,4.945,4.945,3662.0
2023-06-09,5.065,5.065,4.995,5.04,4055.0
2023-06-12,5.105,5.105,4.96,5.035,7104.0
2023-06-13,5.0,5.04,5.0,5.035,1614.0
2023-06-14,5.04,5.05,5.035,5.035,1415.0
2023-06-15,5.025,5.06,5.025,5.06,1120.0
2023-06-16,5.115,5.115,5.06,5.06,3643.0
2023-06-19,5.09,5.1,5.06,5.06,501.0
2023-06-20,5.035,5.035,5.01,5.02,1726.0
2023-06-21,5.06,5.06,4.96,4.97,5906.0
2023-06-22,4.97,5.09,4.945,5.09,13292.0
2023-06-23,4.93,4.93,4.85,4.86,3066.0
2023-06-26,4.945,4.945,4.86,4.86,40.0
2023-06-27,5.0,5.0,5.0,5.0,300.0
2023-06-28,4.995,5.025,4.995,5.025,1180.0
2023-06-29,5.03,5.045,5.0,5.0,5401.0
2023-06-30,5.08,5.095,5.025,5.04,5615.0
2023-07-04,5.135,5.16,5.085,5.16,2001.0
2023-07-05,5.17,5.17,5.15,5.17,1400.0
2023-07-06,5.085,5.105,5.025,5.025,647.0
2023-07-07,5.13,5.13,5.025,5.025,86.0
2023-07-10,5.03,5.12,5.025,5.08,1742.0
2023-07-11,5.095,5.13,5.085,5.13,7200.0
2023-07-12,5.15,5.21,5.15,5.15,881.0
2023-07-13,5.23,5.23,5.15,5.15,303.0
2023-07-14,5.225,5.225,5.2,5.2,1800.0
2023-07-17,5.215,5.215,5.16,5.175,4151.0
2023-07-18,5.185,5.185,5.145,5.16,3900.0
2023-07-19,5.24,5.24,5.215,5.24,295.0
2023-07-20,5.24,5.24,5.24,5.24,0.0
2023-07-21,5.24,5.255,5.215,5.24,3481.0
2023-07-24,5.24,5.275,5.24,5.265,2748.0
2023-07-25,5.295,5.295,5.225,5.25,4831.0
2023-07-26,5.2,5.275,5.2,5.2,2400.0
2023-07-27,5.25,5.25,5.21,5.25,501.0
2023-07-28,5.245,5.245,5.19,5.195,2875.0
2023-07-31,5.215,5.215,5.18,5.195,300.0
2023-08-01,5.23,5.335,5.155,5.195,21685.0
2023-08-02,5.19,5.19,5.115,5.14,1544.0
2023-08-03,5.18,5.18,5.115,5.125,1005.0
2023-08-04,5.115,5.15,5.085,5.085,7803.0
2023-08-08,5.09,5.1,5.065,5.085,1942.0
2023-08-09,5.1,5.125,5.085,5.085,865.0
2023-08-10,5.165,5.165,5.085,5.115,409.0
2023-08-11,5.09,5.115,5.075,5.115,4.0
2023-08-14,5.035,5.035,5.02,5.02,1400.0
2023-08-15,5.01,5.025,4.975,5.0,1401.0
2023-08-16,5.025,5.035,4.96,4.97,4288.0
2023-08-17,4.975,4.975,4.955,4.955,1800.0
2023-08-18,4.955,4.96,4.935,4.96,5247.0
2023-08-21,4.955,4.955,4.87,4.91,21121.0
2023-08-22,4.93,4.93,4.91,4.91,300.0
2023-08-23,5.01,5.025,5.01,5.025,201.0
2023-08-24,5.02,5.035,4.97,5.025,1800.0
2023-08-25,5.02,5.025,5.02,5.025,700.0
2023-08-28,5.04,5.05,5.035,5.035,2700.0
2023-08-29,5.04,5.06,5.04,5.06,6400.0
2023-08-30,5.11,5.11,5.065,5.065,3108.0
2023-08-31,5.09,5.105,5.08,5.105,6400.0
2023-09-01,5.09,5.09,5.07,5.07,4006.0
2023-09-05,5.095,5.095,5.02,5.02,101.0
2023-09-06,5.015,5.02,5.015,5.02,3000.0
2023-09-07,5.03,5.03,5.03,5.03,1900.0
2023-09-08,5.0,5.04,5.0,5.03,496.0
2023-09-11,4.99,5.055,4.98,5.005,2113.0
2023-09-12,4.99,5.005,4.99,5.005,1165.0
2023-09-13,5.015,5.015,4.98,4.98,3604.0
2023-09-14,4.975,5.08,4.975,5.08,15465.0
2023-09-15,5.095,5.095,5.02,5.02,2166.0
2023-09-18,5.005,5.055,4.975,4.975,3637.0
2023-09-19,5.0,5.0,4.965,4.99,7250.0
2023-09-20,5.03,5.03,5.015,5.03,105.0
2023-09-21,4.95,4.95,4.865,4.865,11391.0
2023-09-22,4.865,4.865,4.825,4.825,4256.0
2023-09-25,4.775,4.81,4.775,4.81,700.0
2023-09-26,4.745,4.75,4.72,4.73,5529.0
2023-09-27,4.78,4.78,4.68,4.685,4616.0
2023-09-28,4.69,4.7,4.685,4.7,1280.0
2023-09-29,4.74,4.74,4.71,4.725,3002.0
2023-10-02,4.66,4.7,4.615,4.615,2927.0
2023-10-03,4.625,4.625,4.56,4.575,2052.0
2023-10-04,4.545,4.595,4.545,4.56,2313.0
2023-10-05,4.615,4.615,4.56,4.56,77.0
2023-10-06,4.61,4.66,4.61,4.66,561.0
2023-10-10,4.76,4.76,4.675,4.7,10829.0
2023-10-11,4.76,4.76,4.74,4.75,2100.0
2023-10-12,4.8,4.8,4.675,4.75,450.0
2023-10-13,4.735,4.735,4.635,4.65,1735.0
2023-10-16,4.715,4.715,4.675,4.71,9501.0
2023-10-17,4.735,4.735,4.69,4.69,1100.0
2023-10-18,4.64,4.64,4.595,4.595,1101.0
2023-10-19,4.575,4.575,4.475,4.52,6238.0
2023-10-20,4.495,4.52,4.46,4.46,1408.0
2023-10-23,4.435,4.495,4.435,4.475,8806.0
2023-10-24,4.485,4.525,4.485,4.5,6200.0
2023-10-25,4.52,4.52,4.405,4.405,9800.0
2023-10-26,4.45,4.47,4.405,4.405,302.0
2023-10-27,4.405,4.405,4.405,4.405,0.0
2023-10-30,4.425,4.425,4.41,4.425,400.0
2023-10-31,4.45,4.51,4.45,4.45,1310.0
2023-11-01,4.49,4.56,4.49,4.56,2200.0
2023-11-02,4.675,4.715,4.675,4.715,2900.0
2023-11-03,4.805,4.825,4.8,4.8,1008.0
2023-11-06,4.8,4.8,4.725,4.8,300.0
2023-11-07,4.65,4.8,4.65,4.8,62.0
2023-11-08,4.725,4.725,4.655,4.655,8576.0
2023-11-09,4.655,4.655,4.655,4.655,800.0
2023-11-10,4.725,4.725,4.68,4.7,1325.0
2023-11-13,4.7,4.7,4.665,4.68,1704.0
2023-11-14,4.8,4.88,4.8,4.88,3100.0
2023-11-15,4.925,4.95,4.9,4.9,1714.0
2023-11-16,4.94,4.95,4.83,4.9,540.0
2023-11-17,4.95,4.95,4.83,4.9,1178.0
2023-11-20,4.925,4.93,4.78,4.875,5511.0
2023-11-21,4.9,4.905,4.805,4.875,9790.0
2023-11-22,4.875,4.875,4.79,4.79,10301.0
2023-11-23,4.79,4.79,4.79,4.79,0.0
2023-11-24,4.88,4.88,4.79,4.79,300.0
2023-11-27,4.89,4.89,4.865,4.88,1613.0
2023-11-28,4.825,4.89,4.825,4.825,800.0
2023-11-29,4.945,4.945,4.92,4.93,1843.0
2023-11-30,4.91,4.94,4.87,4.94,6500.0
2023-12-01,4.945,5.04,4.93,4.995,21700.0
2023-12-04,5.03,5.055,5.03,5.03,5850.0
2023-12-05,5.055,5.055,5.02,5.045,1840.0
2023-12-06,5.095,5.095,5.04,5.04,2824.0
2023-12-07,5.045,5.065,5.045,5.055,6240.0
2023-12-08,5.065,5.065,4.995,5.04,4061.0
2023-12-11,5.08,5.08,5.04,5.07,920.0
2023-12-12,5.105,5.105,5.03,5.065,1051.0
2023-12-13,5.03,5.205,5.03,5.095,2087.0
2023-12-14,5.28,5.375,5.28,5.375,9250.0
2023-12-15,5.34,5.34,5.205,5.24,4586.0
2023-12-18,5.24,5.3,5.23,5.25,3032.0
2023-12-19,5.205,5.275,5.195,5.255,10150.0
2023-12-20,5.25,5.325,5.25,5.3,8031.0
2023-12-21,5.305,5.305,5.19,5.19,4600.0
2023-12-22,5.265,5.28,5.255,5.265,3700.0
2023-12-27,5.29,5.29,5.265,5.265,800.0
2023-12-28,5.33,5.335,5.305,5.305,2850.0
2023-12-29,5.32,5.32,5.32,5.32,700.0
2024-01-02,5.335,5.345,5.26,5.32,8512.0
2024-01-03,5.26,5.28,5.225,5.27,10900.0
2024-01-04,5.26,5.28,5.235,5.28,5701.0
2024-01-05,5.27,5.27,5.21,5.26,11250.0
2024-01-08,5.21,5.295,5.21,5.28,2602.0
2024-01-09,5.285,5.285,5.235,5.235,6829.0
2024-01-10,5.285,5.285,5.245,5.26,2953.0
2024-01-11,5.305,5.305,5.21,5.305,19036.0
2024-01-12,5.305,5.405,5.25,5.295,30532.0
2024-01-15,5.235,5.33,5.22,5.33,3760.0
2024-01-16,5.27,5.27,5.235,5.27,19109.0
2024-01-17,5.2,5.285,5.11,5.145,46335.0
2024-01-18,5.11,5.115,5.085,5.09,12974.0
2024-01-19,5.125,5.15,5.125,5.15,600.0
2024-01-22,5.175,5.21,5.175,5.21,7620.0
2024-01-23,5.17,5.17,5.125,5.17,31467.0
2024-01-24,5.28,5.28,5.11,5.11,1311.0
2024-01-25,5.11,5.11,5.11,5.11,0.0
2024-01-26,5.11,5.11,5.11,5.11,0.0
2024-01-29,5.135,5.16,5.125,5.15,4232.0
2024-01-30,5.155,5.155,5.105,5.115,2805.0
2024-01-31,5.15,5.15,5.08,5.09,6748.0
2024-02-01,5.07,5.12,5.045,5.12,3200.0
2024-02-02,5.13,5.13,5.03,5.095,7917.0
2024-02-05,5.09,5.09,5.01,5.03,6804.0
2024-02-06,5.02,5.045,5.02,5.045,17175.0
2024-02-07,4.995,5.03,4.995,4.995,1536.0
2024-02-08,5.055,5.09,5.01,5.01,15310.0
2024-02-09,5.105,5.105,5.035,5.055,4445.0
2024-02-12,5.105,5.105,5.105,5.105,129.0
2024-02-13,5.045,5.045,4.935,4.96,10418.0
2024-02-14,4.995,5.06,4.995,5.035,25485.0
2024-02-15,5.105,5.115,5.08,5.115,2798.0
2024-02-16,5.14,5.14,5.08,5.115,1129.0
2024-02-20,5.12,5.12,5.06,5.07,6101.0
2024-02-21,5.07,5.07,5.07,5.07,0.0
2024-02-22,5.155,5.165,5.08,5.095,8351.0
2024-02-23,5.07,5.115,5.07,5.095,5701.0
2024-02-26,5.12,5.12,5.02,5.045,7610.0
2024-02-27,5.07,5.07,5.035,5.055,23696.0
2024-02-28,5.035,5.075,5.015,5.07,6452.0
2024-02-29,5.11,5.11,5.075,5.11,4400.0
2024-03-01,5.11,5.19,5.085,5.19,26611.0
2024-03-04,5.19,5.19,5.11,5.17,8841.0
2024-03-05,5.17,5.17,5.13,5.145,7002.0
2024-03-06,5.215,5.215,5.155,5.195,34551.0
2024-03-07,5.19,5.19,5.145,5.145,7301.0
2024-03-08,5.155,5.23,5.155,5.19,7446.0
2024-03-11,5.19,5.215,5.17,5.19,10143.0
2024-03-12,5.195,5.205,5.16,5.17,5507.0
2024-03-13,5.205,5.205,5.16,5.16,7104.0
2024-03-14,5.18,5.19,5.07,5.095,7654.0
2024-03-15,5.16,5.16,5.07,5.085,5105.0
2024-03-18,5.13,5.13,5.085,5.1,9804.0
2024-03-19,5.06,5.1,5.06,5.1,8241.0
2024-03-20,5.11,5.135,5.11,5.135,6801.0
2024-03-21,5.205,5.205,5.145,5.17,15929.0
2024-03-22,5.145,5.18,5.13,5.13,9016.0
2024-03-25,5.155,5.155,5.13,5.135,9304.0
2024-03-26,5.17,5.17,5.12,5.12,4745.0
2024-03-27,5.165,5.195,5.165,5.165,1805.0
2024-03-28,5.23,5.245,5.21,5.21,1100.0
2024-04-01,5.385,5.385,5.16,5.16,7650.0
2024-04-02,5.16,5.16,5.1,5.115,9719.0
2024-04-03,5.14,5.14,5.1,5.115,4401.0
2024-04-04,5.195,5.195,5.1,5.1,3744.0
2024-04-05,5.14,5.14,5.08,5.125,6078.0
2024-04-08,5.165,5.175,5.115,5.165,11184.0
2024-04-09,5.23,5.23,5.195,5.195,7510.0
2024-04-10,5.165,5.165,5.07,5.09,9564.0
2024-04-11,5.08,5.1,5.08,5.1,109.0
2024-04-12,5.105,5.105,5.03,5.055,3699.0
2024-04-15,5.135,5.135,4.975,4.995,22936.0
2024-04-16,5.01,5.01,4.935,4.945,13943.0
2024-04-17,4.935,4.95,4.925,4.95,5686.0
2024-04-18,4.97,4.97,4.88,4.935,19591.0
2024-04-19,4.975,4.975,4.935,4.935,2702.0
2024-04-22,5.02,5.02,4.96,4.995,3248.0
2024-04-23,5.04,5.045,5.03,5.04,479.0
2024-04-24,5.055,5.055,5.01,5.055,4700.0
2024-04-25,5.055,5.055,4.97,5.005,4621.0
2024-04-26,5.065,5.065,4.985,4.985,17303.0
2024-04-29,5.07,5.08,5.05,5.05,63603.0
2024-04-30,5.085,5.085,5.01,5.025,5412.0
2024-05-01,5.015,5.08,5.01,5.035,2030.0
2024-05-02,5.08,5.085,5.025,5.085,3091.0
2024-05-03,5.165,5.165,5.115,5.115,12201.0
2024-05-06,5.19,5.19,5.115,5.13,16052.0
2024-05-07,5.21,5.21,5.155,5.18,6709.0
2024-05-08,5.165,5.165,5.13,5.14,12488.0
2024-05-09,5.165,5.2,5.155,5.18,9949.0
2024-05-10,5.18,5.19,5.165,5.165,10191.0
2024-05-13,5.155,5.225,5.155,5.18,3396.0
2024-05-14,5.225,5.225,5.2,5.2,2032.0
2024-05-15,5.235,5.27,5.235,5.25,7805.0
2024-05-16,5.265,5.305,5.26,5.28,19114.0
2024-05-17,5.245,5.315,5.245,5.27,6405.0
2024-05-21,5.245,5.25,5.225,5.245,1803.0
2024-05-22,5.27,5.27,5.21,5.21,6189.0
2024-05-23,5.18,5.19,5.135,5.15,11751.0
2024-05-24,5.15,5.155,5.12,5.14,10600.0
2024-05-27,5.19,5.225,5.12,5.19,6723.0
2024-05-28,5.165,5.18,5.095,5.115,12122.0
2024-05-29,5.095,5.095,5.045,5.06,5636.0
2024-05-30,5.06,5.14,5.06,5.13,2900.0
2024-05-31,5.18,5.215,5.17,5.19,12344.0
2024-06-03,5.195,5.26,5.195,5.225,17573.0
2024-06-04,5.265,5.275,5.25,5.25,9903.0
2024-06-05,5.295,5.295,5.24,5.24,1620.0
2024-06-06,5.25,5.26,5.225,5.25,4030.0
2024-06-07,5.195,5.215,5.195,5.195,16100.0
2024-06-10,5.215,5.215,5.17,5.18,10973.0
2024-06-11,5.18,5.18,5.155,5.16,7910.0
2024-06-12,5.205,5.265,5.18,5.18,8704.0
2024-06-13,5.19,5.215,5.18,5.205,2717.0
2024-06-14,5.225,5.225,5.16,5.225,2918.0
2024-06-17,5.225,5.23,5.18,5.195,2725.0
2024-06-18,5.225,5.225,5.205,5.215,1900.0
2024-06-19,5.225,5.225,5.205,5.215,6056.0
2024-06-20,5.215,5.215,5.16,5.16,58988.0
2024-06-21,5.215,5.225,5.205,5.205,25701.0
2024-06-24,5.205,5.295,5.205,5.275,4094.0
2024-06-25,5.225,5.225,5.205,5.205,1200.0
2024-06-26,5.215,5.215,5.17,5.19,1825.0
2024-06-27,5.195,5.225,5.185,5.205,6700.0
2024-06-28,5.265,5.265,5.22,5.245,6555.0
2024-07-02,5.27,5.28,5.22,5.235,4039.0
2024-07-03,5.245,5.255,5.155,5.155,5358.0
2024-07-04,5.265,5.27,5.265,5.27,100.0
2024-07-05,5.29,5.29,5.255,5.27,1750.0
2024-07-08,5.3,5.31,5.245,5.27,7253.0
2024-07-09,5.3,5.3,5.245,5.27,14622.0
2024-07-10,5.31,5.31,5.27,5.3,566.0
2024-07-11,5.335,5.43,5.335,5.43,11448.0
2024-07-12,5.465,5.465,5.425,5.44,7010.0
2024-07-15,5.465,5.47,5.43,5.45,6243.0
2024-07-16,5.52,5.52,5.46,5.505,18750.0
2024-07-17,5.53,5.545,5.515,5.52,10097.0
2024-07-18,5.54,5.555,5.495,5.495,6674.0
2024-07-19,5.565,5.565,5.475,5.495,803.0
2024-07-22,5.545,5.545,5.475,5.545,7201.0
2024-07-23,5.545,5.545,5.505,5.51,13325.0
2024-07-24,5.52,5.52,5.45,5.45,13121.0
2024-07-25,5.465,5.465,5.395,5.415,5587.0
2024-07-26,5.485,5.495,5.475,5.495,2925.0
2024-07-29,5.565,5.575,5.495,5.52,10050.0
2024-07-30,5.575,5.575,5.52,5.565,1020.0
2024-07-31,5.585,5.595,5.525,5.525,7915.0
2024-08-01,5.56,5.63,5.56,5.63,7040.0
2024-08-02,5.615,5.685,5.605,5.685,11660.0
2024-08-06,5.435,5.65,5.425,5.625,329625.0
2024-08-07,5.675,5.685,5.58,5.58,11944.0
2024-08-08,5.58,5.64,5.58,5.615,5322.0
2024-08-09,5.67,5.67,5.615,5.64,7864.0
2024-08-12,5.625,5.66,5.57,5.605,10901.0
2024-08-13,5.65,5.65,5.63,5.64,4181.0
2024-08-14,5.66,5.685,5.66,5.67,4500.0
2024-08-15,5.64,5.685,5.63,5.67,6320.0
2024-08-16,5.65,5.65,5.64,5.64,400.0
2024-08-19,5.67,5.695,5.67,5.695,10075.0
2024-08-20,5.675,5.695,5.675,5.685,2025.0
2024-08-21,5.675,5.72,5.675,5.72,10236.0
2024-08-22,5.74,5.74,5.705,5.72,8425.0
2024-08-23,5.75,5.82,5.75,5.81,6579.0
2024-08-26,5.81,5.845,5.79,5.83,15512.0
2024-08-27,5.865,5.865,5.79,5.835,4102.0
2024-08-28,5.845,5.845,5.82,5.835,13400.0
2024-08-29,5.89,5.89,5.785,5.79,12665.0
2024-08-30,5.835,5.87,5.805,5.85,16111.0
2024-09-03,5.87,5.87,5.815,5.87,14125.0
2024-09-04,5.895,5.895,5.835,5.87,12175.0
2024-09-05,5.835,5.905,5.825,5.87,179666.0
2024-09-06,5.925,5.93,5.825,5.87,27202.0
2024-09-09,5.97,5.97,5.85,5.905,11186.0
2024-09-10,5.95,5.975,5.905,5.975,10770.0
2024-09-11,5.985,5.985,5.885,5.975,35790.0
2024-09-12,5.995,5.995,5.94,5.985,20869.0
2024-09-13,6.015,6.05,6.005,6.04,10141.0
2024-09-16,6.095,6.095,6.05,6.06,13628.0
2024-09-17,6.065,6.085,5.995,6.005,12924.0
2024-09-18,6.005,6.02,5.97,5.97,8999.0
2024-09-19,5.995,5.995,5.94,5.985,15894.0
2024-09-20,5.94,5.96,5.925,5.93,75593.0
2024-09-23,5.905,5.995,5.905,5.975,8106.0
2024-09-24,5.995,5.995,5.95,5.975,9909.0
2024-09-25,5.995,5.995,5.94,5.96,12500.0
2024-09-26,6.015,6.015,5.905,5.905,11185.0
2024-09-27,5.955,5.955,5.92,5.93,12901.0
2024-09-30,5.89,5.955,5.89,5.945,4067.0
2024-10-01,5.93,5.945,5.9,5.94,11503.0
2024-10-02,5.945,5.965,5.875,5.885,12918.0
2024-10-03,5.865,5.865,5.83,5.855,10656.0
2024-10-04,5.83,5.84,5.785,5.83,12668.0
2024-10-07,5.82,5.82,5.75,5.765,1763.0
2024-10-08,5.8,5.81,5.75,5.765,90309.0
2024-10-09,5.81,5.81,5.75,5.765,10638.0
2024-10-10,5.795,5.8,5.73,5.74,11532.0
2024-10-11,5.765,5.795,5.765,5.795,2315.0
2024-10-15,5.855,5.93,5.81,5.89,25565.0
2024-10-16,5.92,5.955,5.9,5.945,17530.0
2024-10-17,5.945,5.945,5.875,5.9,6595.0
2024-10-18,5.93,5.99,5.875,5.955,11325.0
2024-10-21,5.94,5.945,5.83,5.84,7883.0
2024-10-22,5.775,5.865,5.775,5.855,8142.0
2024-10-23,5.89,5.92,5.865,5.92,13101.0
2024-10-24,5.93,5.93,5.865,5.865,5466.0
2024-10-25,5.885,5.885,5.82,5.82,6519.0
2024-10-28,5.865,5.865,5.83,5.83,2803.0
2024-10-29,5.81,5.81,5.775,5.775,3139.0
2024-10-30,5.81,5.84,5.795,5.8,23552.0
2024-10-31,5.845,5.855,5.725,5.735,16529.0
2024-11-01,5.77,5.77,5.655,5.67,13224.0
2024-11-04,5.655,5.715,5.645,5.69,5344.0
2024-11-05,5.645,5.745,5.645,5.745,2402.0
2024-11-06,5.805,5.805,5.63,5.655,6069.0
2024-11-07,5.615,5.68,5.615,5.68,3498.0
2024-11-08,5.655,5.77,5.655,5.745,3369.0
2024-11-11,5.77,5.78,5.725,5.725,4603.0
2024-11-12,5.755,5.755,5.67,5.68,19565.0
2024-11-13,5.725,5.735,5.68,5.715,5230.0
2024-11-14,5.745,5.755,5.66,5.7,19491.0
2024-11-15,5.69,5.69,5.635,5.67,11011.0
2024-11-18,5.67,5.68,5.655,5.68,5434.0
2024-11-19,5.625,5.715,5.625,5.715,4600.0
2024-11-20,5.69,5.705,5.67,5.69,3414.0
2024-11-21,5.67,5.745,5.67,5.725,5412.0
2024-11-22,5.7,5.76,5.7,5.745,34786.0
2024-11-25,5.735,5.825,5.735,5.79,11400.0
2024-11-26,5.76,5.835,5.76,5.825,22305.0
2024-11-27,5.89,5.89,5.87,5.87,6700.0
2024-11-28,5.85,5.915,5.85,5.915,4614.0
2024-11-29,5.915,5.92,5.865,5.92,5115.0
2024-12-02,5.85,5.85,5.755,5.775,14971.0
2024-12-03,5.805,5.805,5.74,5.75,14501.0
2024-12-04,5.785,5.785,5.71,5.775,20641.0
2024-12-05,5.73,5.74,5.7,5.73,24929.0
2024-12-06,5.71,5.71,5.685,5.7,10029.0
2024-12-09,5.675,5.73,5.675,5.73,8886.0
2024-12-10,5.75,5.75,5.645,5.645,10209.0
2024-12-11,5.665,5.695,5.64,5.645,20180.0
2024-12-12,5.59,5.675,5.585,5.63,11026.0
2024-12-13,5.59,5.62,5.585,5.62,1680.0
2024-12-16,5.585,5.64,5.585,5.6,7588.0
2024-12-17,5.61,5.61,5.565,5.585,8308.0
2024-12-18,5.585,5.585,5.4,5.4,15011.0
2024-12-19,5.41,5.445,5.335,5.335,26255.0
2024-12-20,5.5,5.5,5.435,5.435,14031.0
2024-12-23,5.465,5.475,5.4,5.455,5660.0
2024-12-24,5.455,5.48,5.455,5.475,4409.0
2024-12-27,5.52,5.575,5.42,5.445,7852.0
2024-12-30,5.455,5.465,5.39,5.435,8692.0
2024-12-31,5.47,5.47,5.45,5.45,12435.0
2025-01-02,5.46,5.515,5.425,5.425,4943.0
2025-01-03,5.415,5.5,5.405,5.495,185387.0
2025-01-06,5.55,5.56,5.415,5.415,206657.0
2025-01-07,5.47,5.47,5.38,5.395,15429.0
2025-01-08,5.375,5.415,5.34,5.385,24665.0
2025-01-09,5.415,5.47,5.365,5.47,11632.0
2025-01-10,5.515,5.515,5.375,5.375,29751.0
2025-01-13,5.375,5.45,5.365,5.405,98724.0
2025-01-14,5.385,5.395,5.375,5.395,62597.0
2025-01-15,5.45,5.45,5.375,5.375,23027.0
2025-01-16,5.44,5.49,5.415,5.48,4817.0
2025-01-17,5.545,5.545,5.44,5.495,9113.0
2025-01-20,5.49,5.56,5.49,5.55,4800.0
2025-01-21,5.6,5.61,5.515,5.535,15825.0
2025-01-22,5.56,5.58,5.445,5.45,22110.0
2025-01-23,5.495,5.505,5.415,5.45,14410.0
2025-01-24,5.49,5.495,5.44,5.48,10162.0
2025-01-27,5.495,5.535,5.49,5.535,18604.0
2025-01-28,5.525,5.525,5.46,5.47,12805.0
2025-01-29,5.515,5.515,5.385,5.415,23001.0
2025-01-30,5.47,5.495,5.45,5.47,8197.0
2025-01-31,5.5,5.52,5.465,5.475,10933.0
2025-02-03,5.37,5.485,5.37,5.465,12744.0
2025-02-04,5.43,5.475,5.43,5.465,3464.0
2025-02-05,5.53,5.55,5.495,5.53,9095.0
2025-02-06,5.55,5.56,5.52,5.56,8130.0
2025-02-07,5.475,5.54,5.475,5.53,18500.0
2025-02-10,5.54,5.575,5.505,5.53,5077.0
2025-02-11,5.54,5.575,5.51,5.575,11741.0
2025-02-12,5.52,5.53,5.485,5.51,11001.0
2025-02-13,5.575,5.575,5.54,5.575,5601.0
2025-02-14,5.585,5.585,5.52,5.52,3203.0
2025-02-18,5.55,5.57,5.495,5.57,6966.0
2025-02-19,5.55,5.56,5.53,5.54,3730.0
2025-02-20,5.54,5.585,5.54,5.585,13707.0
2025-02-21,5.605,5.605,5.55,5.575,12604.0
2025-02-24,5.55,5.615,5.54,5.595,3876.0
2025-02-25,5.585,5.65,5.495,5.635,8980.0
2025-02-26,5.615,5.635,5.575,5.605,16950.0
2025-02-27,5.615,5.64,5.615,5.64,10888.0
2025-02-28,5.65,5.685,5.63,5.685,4762.0
2025-03-03,5.685,5.705,5.61,5.685,5358.0
2025-03-04,5.65,5.705,5.47,5.6,33213.0
2025-03-05,5.545,5.685,5.535,5.675,9290.0
2025-03-06,5.58,5.6,5.565,5.58,15733.0
2025-03-07,5.63,5.65,5.59,5.64,2358.0
2025-03-10,5.665,5.675,5.62,5.63,21555.0
2025-03-11,5.61,5.61,5.525,5.545,8512.0
2025-03-12,5.59,5.59,5.545,5.545,16554.0
2025-03-13,5.61,5.61,5.49,5.49,12994.0
2025-03-14,5.505,5.58,5.495,5.58,9269.0
2025-03-17,5.6,5.64,5.6,5.64,6921.0
2025-03-18,5.61,5.61,5.59,5.6,1781.0
2025-03-19,5.65,5.65,5.57,5.6,16915.0
2025-03-20,5.58,5.59,5.58,5.58,6200.0
2025-03-21,5.565,5.58,5.545,5.57,14502.0
2025-03-24,5.65,5.65,5.6,5.62,6046.0
2025-03-25,5.65,5.65,5.545,5.57,2805.0
2025-03-26,5.61,5.63,5.59,5.62,8270.0
2025-03-27,5.64,5.695,5.6,5.61,17292.0
2025-03-28,5.59,5.62,5.58,5.62,8967.0
2025-03-31,5.67,5.68,5.625,5.655,34653.0
2025-04-01,5.68,5.69,5.595,5.625,15001.0
2025-04-02,5.645,5.665,5.625,5.655,13554.0
2025-04-03,5.645,5.645,5.52,5.54,12711.0
2025-04-04,5.54,5.54,5.23,5.37,40024.0
2025-04-07,5.86,5.86,4.98,5.235,65406.0
2025-04-08,5.285,5.315,5.05,5.095,21072.0
2025-04-09,4.98,5.235,4.955,5.115,26535.0
2025-04-10,5.16,5.295,5.095,5.15,52013.0
2025-04-11,5.35,5.35,5.2,5.305,8962.0
2025-04-14,5.39,5.405,5.34,5.405,10640.0
2025-04-15,5.475,5.475,5.425,5.475,5226.0
2025-04-16,5.485,5.51,5.435,5.485,7200.0
2025-04-17,5.485,5.57,5.485,5.53,6400.0
2025-04-21,5.53,5.53,5.39,5.425,2804.0
2025-04-22,5.5,5.52,5.465,5.5,12100.0
2025-04-23,5.53,5.55,5.475,5.5,6100.0
2025-04-24,5.475,5.51,5.475,5.485,10600.0
2025-04-25,5.475,5.495,5.465,5.485,5610.0
2025-04-28,5.475,5.55,5.475,5.52,11018.0
2025-04-29,5.49,5.53,5.475,5.51,9061.0
2025-04-30,5.5,5.555,5.49,5.555,1400.0
2025-05-01,5.575,5.62,5.575,5.595,2516.0
2025-05-02,5.65,5.65,5.62,5.63,800.0
2025-05-05,5.575,5.65,5.575,5.61,9335.0
2025-05-06,5.605,5.62,5.595,5.605,6706.0
2025-05-07,5.65,5.66,5.595,5.61,2830.0
2025-05-08,5.62,5.62,5.575,5.62,8783.0
2025-05-09,5.525,5.62,5.525,5.62,10998.0
2025-05-12,5.68,5.68,5.595,5.605,7078.0
2025-05-13,5.65,5.65,5.525,5.545,13100.0
2025-05-14,5.545,5.545,5.49,5.5,2901.0
2025-05-15,5.545,5.585,5.535,5.575,6911.0
2025-05-16,5.605,5.63,5.605,5.63,11428.0
2025-05-20,5.61,5.62,5.595,5.605,5904.0
2025-05-21,5.545,5.565,5.5,5.515,15380.0
2025-05-22,5.515,5.575,5.46,5.49,27654.0
2025-05-23,5.525,5.535,5.43,5.48,6463.0
2025-05-26,5.575,5.575,5.43,5.545,2761.0
2025-05-27,5.525,5.555,5.5,5.535,11801.0
2025-05-28,5.61,5.61,5.525,5.555,13277.0
2025-05-29,5.595,5.605,5.495,5.605,10149.0
2025-05-30,5.6,5.6,5.56,5.6,5199.0
2025-06-02,5.61,5.61,5.56,5.6,11602.0
2025-06-03,5.57,5.59,5.56,5.56,26019.0
2025-06-04,5.57,5.58,5.55,5.58,1432.0
2025-06-05,5.55,5.57,5.55,5.55,5165.0
2025-06-06,5.58,5.6,5.56,5.58,15825.0
2025-06-09,5.6,5.62,5.52,5.59,13483.0
2025-06-10,5.6,5.645,5.595,5.63,42247.0
2025-06-11,5.635,5.635,5.55,5.56,7101.0
2025-06-12,5.655,5.655,5.62,5.63,9786.0
2025-06-13,5.62,5.62,5.55,5.58,3698.0
2025-06-16,5.55,5.63,5.52,5.57,21101.0
2025-06-17,5.62,5.62,5.56,5.59,1338.0
2025-06-18,5.52,5.645,5.52,5.61,5917.0
2025-06-19,5.52,5.61,5.52,5.61,1908.0
2025-06-20,5.645,5.665,5.6,5.61,12340.0
2025-06-23,5.635,5.665,5.55,5.665,18341.0
2025-06-24,5.665,5.675,5.645,5.665,7775.0
2025-06-25,5.715,5.715,5.57,5.58,1522288.0
2025-06-26,5.665,5.665,5.55,5.59,11939.0
2025-06-27,5.57,5.635,5.57,5.6,25038.0
2025-06-30,5.575,5.655,5.565,5.635,29814.0
2025-07-02,5.615,5.655,5.595,5.615,49908.0
2025-07-03,5.655,5.66,5.605,5.655,7300.0
2025-07-04,5.72,5.72,5.635,5.69,15271.0
2025-07-07,5.73,5.73,5.595,5.625,31145.0
2025-07-08,5.605,5.625,5.595,5.615,9105.0
2025-07-09,5.575,5.68,5.575,5.585,38292.0
2025-07-10,5.615,5.68,5.595,5.615,32968.0
2025-07-11,5.635,5.635,5.555,5.605,55956.0
2025-07-14,5.535,5.67,5.525,5.615,8916.0
2025-07-15,5.585,5.625,5.565,5.575,25740.0
2025-07-16,5.635,5.645,5.585,5.625,27078.0
2025-07-17,5.605,5.625,5.585,5.615,9044.0
2025-07-18,5.645,5.645,5.615,5.615,499.0
2025-07-21,5.575,5.645,5.565,5.615,55339.0
2025-07-22,5.645,5.7,5.635,5.7,33219.0
2025-07-23,5.75,5.76,5.67,5.69,36743.0
2025-07-24,5.7,5.7,5.66,5.66,17920.0
2025-07-25,5.66,5.7,5.615,5.645,6279.0
2025-07-28,5.66,5.66,5.59,5.595,47161.0
2025-07-29,5.595,5.67,5.585,5.635,18046.0
2025-07-30,5.68,5.68,5.565,5.605,61328.0
2025-07-31,5.6,5.6,5.52,5.52,20955.0
2025-08-01,5.51,5.55,5.495,5.51,13697.0
2025-08-05,5.59,5.62,5.475,5.57,14671.0
2025-08-06,5.56,5.56,5.51,5.51,13272.0
2025-08-07,5.52,5.55,5.51,5.54,28711.0
2025-08-08,5.6,5.6,5.505,5.51,27341.0
2025-08-11,5.58,5.58,5.455,5.455,10505.0
2025-08-12,5.505,5.53,5.455,5.51,26332.0
2025-08-13,5.56,5.56,5.495,5.54,21822.0
2025-08-14,5.58,5.58,5.475,5.51,4109.0
2025-08-15,5.58,5.58,5.51,5.52,1245.0
2025-08-18,5.54,5.59,5.495,5.505,17037.0
2025-08-19,5.475,5.59,5.475,5.55,25237.0
2025-08-20,5.56,5.6,5.56,5.59,31487.0
2025-08-21,5.61,5.61,5.54,5.56,26356.0
2025-08-22,5.61,5.63,5.59,5.61,35964.0
2025-08-25,5.65,5.66,5.58,5.59,15736.0
2025-08-26,5.6,5.61,5.56,5.57,14595.0
2025-08-27,5.67,5.67,5.57,5.61,9905.0
2025-08-28,5.59,5.59,5.495,5.495,41743.0
2025-08-29,5.55,5.605,5.55,5.605,2781.0
2025-09-02,5.605,5.635,5.52,5.54,16360.0
2025-09-03,5.56,5.56,5.53,5.54,1776.0
2025-09-04,5.555,5.585,5.54,5.585,19057.0
2025-09-05,5.625,5.625,5.605,5.615,8429.0
2025-09-08,5.645,5.645,5.56,5.585,5636.0
2025-09-09,5.635,5.635,5.565,5.595,13944.0
2025-09-10,5.585,5.645,5.55,5.595,262401.0
2025-09-11,5.635,5.645,5.605,5.645,17345.0
2025-09-12,5.605,5.645,5.605,5.625,8815.0
2025-09-15,5.645,5.645,5.595,5.605,5467.0
2025-09-16,5.605,5.605,5.565,5.585,18881.0
2025-09-17,5.585,5.605,5.565,5.565,18041.0
2025-09-18,5.575,5.595,5.56,5.585,11986.0
2025-09-19,5.605,5.605,5.56,5.575,22007.0
2025-09-22,5.55,5.605,5.52,5.605,24964.0
2025-09-23,5.625,5.635,5.565,5.595,17736.0
2025-09-24,5.53,5.565,5.52,5.56,11272.0
2025-09-25,5.56,5.56,5.53,5.53,17852.0
2025-09-26,5.575,5.575,5.55,5.565,4602.0
2025-09-29,5.525,5.625,5.515,5.575,11914.0
2025-09-30,5.555,5.615,5.555,5.615,3671.0
2025-10-01,5.635,5.645,5.565,5.615,9745.0
2025-10-02,5.595,5.595,5.565,5.595,5820.0
2025-10-03,5.625,5.655,5.625,5.635,15356.0
2025-10-06,5.655,5.66,5.575,5.585,2545.0
2025-10-07,5.555,5.585,5.555,5.565,22168.0
2025-10-08,5.595,5.605,5.525,5.545,65216.0
2025-10-09,5.515,5.545,5.485,5.505,17833.0
2025-10-10,5.525,5.525,5.445,5.465,28956.0
2025-10-14,5.445,5.525,5.445,5.515,12398.0
2025-10-15,5.525,5.555,5.525,5.535,31210.0
2025-10-16,5.565,5.625,5.545,5.565,55057.0
2025-10-17,5.605,5.615,5.535,5.585,8889.0
2025-10-20,5.645,5.645,5.585,5.585,14013.0
2025-10-21,5.645,5.645,5.585,5.605,9596.0
2025-10-22,5.615,5.625,5.605,5.615,2189.0
2025-10-23,5.635,5.635,5.595,5.615,2424.0
2025-10-24,5.655,5.655,5.625,5.635,12624.0
2025-10-27,5.595,5.635,5.565,5.615,53923.0
2025-10-28,5.635,5.645,5.525,5.545,22992.0
2025-10-29,5.555,5.555,5.425,5.475,16777.0
2025-10-30,5.435,5.475,5.435,5.455,9699.0
2025-10-31,5.48,5.48,5.42,5.42,16647.0
2025-11-03,5.35,5.44,5.29,5.42,20450.0
2025-11-04,5.41,5.46,5.41,5.43,13256.0
2025-11-05,5.37,5.46,5.37,5.45,13826.0
2025-11-06,5.41,5.43,5.41,5.42,2008.0
2025-11-07,5.52,5.52,5.41,5.46,8788.0
2025-11-10,5.47,5.47,5.42,5.47,14774.0
2025-11-11,5.55,5.67,5.47,5.53,35011.0
2025-11-12,5.54,5.54,5.46,5.46,56783.0
2025-11-13,5.51,5.51,5.44,5.44,21620.0
2025-11-14,5.44,5.55,5.41,5.48,51328.0
2025-11-17,5.45,5.45,5.41,5.41,40084.0
2025-11-18,5.43,5.45,5.38,5.43,16899.0
2025-11-19,5.45,5.45,5.37,5.41,13944.0
2025-11-20,5.45,5.45,5.39,5.4,6028.0
2025-11-21,5.4,5.47,5.39,5.45,9439.0
2025-11-24,5.44,5.45,5.42,5.43,11148.0
2025-11-25,5.45,5.49,5.45,5.49,11048.0
2025-11-26,5.49,5.5,5.48,5.49,10200.0