Date,Open,High,Low,Close,Volume
2016-07-05,3.755,3.84,3.735,3.81,12930.0
2016-07-06,3.865,3.975,3.76,3.88,38469.0
2016-07-07,3.93,4.0,3.915,3.94,31326.0
2016-07-08,3.93,3.94,3.82,3.825,84183.0
2016-07-11,3.82,3.865,3.775,3.805,151169.0
2016-07-12,3.81,3.815,3.73,3.785,137223.0
2016-07-13,3.775,3.82,3.775,3.795,73394.0
2016-07-14,3.79,3.82,3.775,3.8,90084.0
2016-07-15,3.8,3.8,3.75,3.775,92721.0
2016-07-18,3.775,3.81,3.755,3.81,59725.0
2016-07-19,3.8,3.825,3.785,3.795,57749.0
2016-07-20,3.81,3.81,3.775,3.79,72581.0
2016-07-21,3.795,3.795,3.775,3.795,70340.0
2016-07-22,3.795,3.81,3.775,3.805,64278.0
2016-07-25,3.785,3.81,3.78,3.795,52254.0
2016-07-26,3.8,3.805,3.78,3.8,82641.0
2016-07-27,3.805,3.825,3.79,3.8,54781.0
2016-07-28,3.79,3.795,3.62,3.71,150927.0
2016-07-29,3.72,3.8,3.72,3.77,93386.0
2016-08-02,3.795,3.82,3.78,3.8,54503.0
2016-08-03,3.82,3.825,3.785,3.815,70145.0
2016-08-04,3.82,3.84,3.79,3.815,83118.0
2016-08-05,3.84,3.89,3.825,3.87,84563.0
2016-08-08,3.87,3.905,3.87,3.87,39915.0
2016-08-09,3.85,3.86,3.835,3.855,65214.0
2016-08-10,3.84,3.86,3.825,3.83,43676.0
2016-08-11,3.83,3.89,3.83,3.83,53828.0
2016-08-12,3.83,3.87,3.83,3.835,52712.0
2016-08-15,3.835,3.85,3.825,3.83,116041.0
2016-08-16,3.845,3.845,3.795,3.82,75465.0
2016-08-17,3.8,3.835,3.79,3.815,81085.0
2016-08-18,3.815,3.815,3.8,3.815,25292.0
2016-08-19,3.815,3.82,3.78,3.795,50774.0
2016-08-22,3.795,3.81,3.78,3.8,21017.0
2016-08-23,3.8,3.8,3.755,3.78,76714.0
2016-08-24,3.785,3.805,3.78,3.785,43449.0
2016-08-25,3.795,3.8,3.77,3.8,44669.0
2016-08-26,3.8,3.8,3.77,3.78,41257.0
2016-08-29,3.8,3.805,3.78,3.8,33732.0
2016-08-30,3.775,3.805,3.735,3.75,80201.0
2016-08-31,3.775,3.785,3.715,3.72,71977.0
2016-09-01,3.735,3.75,3.72,3.74,39367.0
2016-09-02,3.745,3.8,3.735,3.745,44454.0
2016-09-06,3.74,3.765,3.735,3.755,43949.0
2016-09-07,3.745,3.805,3.74,3.79,56494.0
2016-09-08,3.775,3.815,3.775,3.785,44321.0
2016-09-09,3.785,3.815,3.735,3.8,55456.0
2016-09-12,3.78,3.8,3.77,3.785,44987.0
2016-09-13,3.78,3.78,3.715,3.76,58274.0
2016-09-14,3.74,3.785,3.725,3.775,94209.0
2016-09-15,3.785,3.81,3.76,3.765,98446.0
2016-09-16,3.765,3.81,3.725,3.725,69033.0
2016-09-19,3.735,3.8,3.73,3.765,75941.0
2016-09-20,3.795,3.795,3.765,3.775,32304.0
2016-09-21,3.805,3.805,3.75,3.77,79584.0
2016-09-22,3.775,3.78,3.745,3.755,63660.0
2016-09-23,3.77,3.77,3.76,3.765,48385.0
2016-09-26,3.78,3.81,3.77,3.78,43939.0
2016-09-27,3.78,3.795,3.765,3.775,48868.0
2016-09-28,3.785,3.82,3.755,3.76,74160.0
2016-09-29,3.755,3.815,3.745,3.81,184814.0
2016-09-30,3.785,3.81,3.76,3.785,170220.0
2016-10-03,3.79,3.795,3.755,3.77,54904.0
2016-10-04,3.775,3.775,3.74,3.755,51810.0
2016-10-05,3.76,3.765,3.735,3.76,81208.0
2016-10-06,3.765,3.81,3.76,3.795,166742.0
2016-10-07,3.8,3.805,3.755,3.77,89723.0
2016-10-11,3.755,3.81,3.745,3.775,64093.0
2016-10-12,3.755,3.82,3.745,3.81,58120.0
2016-10-13,3.8,3.87,3.785,3.84,107839.0
2016-10-14,3.84,3.875,3.82,3.855,100433.0
2016-10-17,3.855,3.885,3.815,3.815,134600.0
2016-10-18,3.825,3.855,3.785,3.815,106592.0
2016-10-19,3.815,3.86,3.815,3.855,61357.0
2016-10-20,3.855,3.865,3.81,3.83,71159.0
2016-10-21,3.83,3.83,3.81,3.82,58638.0
2016-10-24,3.83,3.875,3.82,3.855,108047.0
2016-10-25,3.855,3.88,3.84,3.88,165755.0
2016-10-26,3.875,3.875,3.81,3.83,178822.0
2016-10-27,3.845,3.88,3.795,3.82,117927.0
2016-10-28,3.815,3.885,3.81,3.87,104933.0
2016-10-31,3.88,3.89,3.84,3.855,60690.0
2016-11-01,3.835,3.855,3.81,3.815,56564.0
2016-11-02,3.815,3.86,3.81,3.825,71069.0
2016-11-03,3.82,3.87,3.795,3.8,110311.0
2016-11-04,3.8,3.85,3.8,3.835,67785.0
2016-11-07,3.835,3.86,3.835,3.85,49994.0
2016-11-08,3.84,3.855,3.815,3.855,42822.0
2016-11-09,3.81,3.885,3.81,3.855,114882.0
2016-11-10,3.86,3.885,3.845,3.855,83376.0
2016-11-11,3.87,3.885,3.855,3.875,37620.0
2016-11-14,3.875,3.905,3.85,3.885,126412.0
2016-11-15,3.885,3.995,3.885,3.945,193480.0
2016-11-16,3.945,3.98,3.905,3.98,162328.0
2016-11-17,3.965,4.04,3.955,3.99,203191.0
2016-11-18,4.01,4.045,4.0,4.04,168998.0
2016-11-21,4.04,4.08,4.025,4.075,187856.0
2016-11-22,4.07,4.115,4.055,4.095,163701.0
2016-11-23,4.08,4.135,4.065,4.09,126458.0
2016-11-24,4.085,4.13,4.07,4.13,67571.0
2016-11-25,4.135,4.155,4.125,4.14,111879.0
2016-11-28,4.15,4.17,4.115,4.17,104566.0
2016-11-29,4.17,4.22,4.14,4.22,178676.0
2016-11-30,4.195,4.25,4.185,4.245,193035.0
2016-12-01,4.255,4.26,4.145,4.15,86963.0
2016-12-02,4.155,4.185,4.14,4.18,58832.0
2016-12-05,4.18,4.18,4.135,4.165,72429.0
2016-12-06,4.155,4.175,4.065,4.125,108126.0
2016-12-07,4.11,4.18,4.11,4.18,100230.0
2016-12-08,4.18,4.18,4.15,4.175,85745.0
2016-12-09,4.145,4.17,4.11,4.145,93942.0
2016-12-12,4.18,4.18,4.135,4.155,77698.0
2016-12-13,4.155,4.175,4.145,4.165,44938.0
2016-12-14,4.145,4.175,4.13,4.165,92490.0
2016-12-15,4.145,4.19,4.14,4.155,115252.0
2016-12-16,4.145,4.185,4.14,4.165,93497.0
2016-12-19,4.135,4.17,4.12,4.12,70228.0
2016-12-20,4.145,4.155,4.125,4.145,63224.0
2016-12-21,4.15,4.16,4.125,4.145,65736.0
2016-12-22,4.14,4.15,4.095,4.145,86227.0
2016-12-23,4.125,4.155,4.105,4.145,84417.0
2016-12-28,4.16,4.175,4.135,4.17,44571.0
2016-12-29,4.155,4.17,4.13,4.145,43690.0
2016-12-30,4.145,4.175,4.14,4.16,16774.0
2017-01-03,4.175,4.175,4.1,4.115,84597.0
2017-01-04,4.13,4.175,4.13,4.17,42325.0
2017-01-05,4.175,4.18,4.125,4.17,62320.0
2017-01-06,4.17,4.19,4.13,4.14,60111.0
2017-01-09,4.125,4.175,4.12,4.165,52550.0
2017-01-10,4.165,4.19,4.16,4.17,18607.0
2017-01-11,4.175,4.18,4.16,4.175,37033.0
2017-01-12,4.185,4.195,4.16,4.175,39863.0
2017-01-13,4.195,4.205,4.16,4.195,114585.0
2017-01-16,4.19,4.2,4.175,4.19,42452.0
2017-01-17,4.195,4.205,4.155,4.17,105964.0
2017-01-18,4.17,4.18,4.15,4.17,67943.0
2017-01-19,4.21,4.25,4.185,4.245,143975.0
2017-01-20,4.25,4.265,4.245,4.25,101608.0
2017-01-23,4.245,4.265,4.245,4.26,68289.0
2017-01-24,4.245,4.29,4.245,4.285,128859.0
2017-01-25,4.285,4.315,4.265,4.315,204212.0
2017-01-26,4.315,4.315,4.27,4.28,64302.0
2017-01-27,4.31,4.34,4.295,4.335,88491.0
2017-01-30,4.335,4.365,4.295,4.35,123479.0
2017-01-31,4.35,4.385,4.34,4.385,106420.0
2017-02-01,4.365,4.385,4.33,4.365,74611.0
2017-02-02,4.315,4.38,4.305,4.365,113484.0
2017-02-03,4.38,4.385,4.34,4.34,54288.0
2017-02-06,4.345,4.375,4.34,4.375,72032.0
2017-02-07,4.39,4.415,4.375,4.415,177615.0
2017-02-08,4.43,4.43,4.39,4.42,97528.0
2017-02-09,4.43,4.455,4.415,4.425,148756.0
2017-02-10,4.44,4.475,4.435,4.46,162009.0
2017-02-13,4.465,4.485,4.46,4.485,102838.0
2017-02-14,4.485,4.535,4.485,4.53,184463.0
2017-02-15,4.535,4.535,4.46,4.465,141928.0
2017-02-16,4.475,4.525,4.475,4.5,86407.0
2017-02-17,4.505,4.525,4.48,4.505,62738.0
2017-02-21,4.515,4.515,4.475,4.505,59963.0
2017-02-22,4.505,4.535,4.485,4.49,142441.0
2017-02-23,4.505,4.53,4.5,4.525,119162.0
2017-02-24,4.54,4.54,4.495,4.505,60555.0
2017-02-27,4.54,4.545,4.5,4.52,91731.0
2017-02-28,4.505,4.54,4.495,4.52,40174.0
2017-03-01,4.53,4.545,4.505,4.54,126495.0
2017-03-02,4.515,4.515,4.385,4.46,174071.0
2017-03-03,4.46,4.48,4.39,4.405,119323.0
2017-03-06,4.415,4.43,4.37,4.41,65848.0
2017-03-07,4.405,4.445,4.405,4.44,106275.0
2017-03-08,4.445,4.45,4.395,4.415,133729.0
2017-03-09,4.43,4.44,4.405,4.43,40004.0
2017-03-10,4.425,4.445,4.4,4.435,99257.0
2017-03-13,4.43,4.465,4.43,4.455,74870.0
2017-03-14,4.45,4.465,4.43,4.445,55426.0
2017-03-15,4.455,4.515,4.44,4.5,190611.0
2017-03-16,4.495,4.58,4.49,4.56,241902.0
2017-03-17,4.55,4.605,4.545,4.565,109665.0
2017-03-20,4.55,4.575,4.545,4.555,67680.0
2017-03-21,4.58,4.58,4.55,4.55,56263.0
2017-03-22,4.545,4.585,4.495,4.555,100947.0
2017-03-23,4.57,4.57,4.51,4.545,118402.0
2017-03-24,4.535,4.575,4.505,4.525,74654.0
2017-03-27,4.535,4.56,4.485,4.555,50026.0
2017-03-28,4.565,4.57,4.52,4.545,77272.0
2017-03-29,4.57,4.58,4.54,4.575,54573.0
2017-03-30,4.555,4.6,4.555,4.59,70089.0
2017-03-31,4.58,4.58,4.565,4.575,119771.0
2017-04-03,4.56,4.56,4.52,4.54,80702.0
2017-04-04,4.55,4.56,4.515,4.535,65841.0
2017-04-05,4.54,4.565,4.525,4.53,80900.0
2017-04-06,4.54,4.55,4.525,4.55,51546.0
2017-04-07,4.55,4.55,4.525,4.545,60455.0
2017-04-10,4.545,4.55,4.46,4.48,116649.0
2017-04-11,4.465,4.51,4.465,4.495,71318.0
2017-04-12,4.48,4.505,4.48,4.495,90399.0
2017-04-13,4.495,4.495,4.415,4.445,189440.0
2017-04-17,4.445,4.445,4.405,4.43,190352.0
2017-04-18,4.42,4.43,4.38,4.38,210261.0
2017-04-19,4.395,4.43,4.395,4.43,217414.0
2017-04-20,4.415,4.48,4.41,4.435,146999.0
2017-04-21,4.435,4.44,4.405,4.425,103796.0
2017-04-24,4.42,4.485,4.415,4.465,133474.0
2017-04-25,4.475,4.485,4.445,4.455,78701.0
2017-04-26,4.46,4.46,4.34,4.375,295564.0
2017-04-27,4.395,4.41,4.305,4.4,243947.0
2017-04-28,4.405,4.425,4.36,4.385,113396.0
2017-05-01,4.33,4.38,4.305,4.325,229990.0
2017-05-02,4.325,4.39,4.315,4.36,130113.0
2017-05-03,4.375,4.43,4.355,4.38,102385.0
2017-05-04,4.385,4.39,4.325,4.355,89749.0
2017-05-05,4.345,4.42,4.315,4.41,117025.0
2017-05-08,4.39,4.45,4.37,4.44,100465.0
2017-05-09,4.445,4.485,4.425,4.425,90881.0
2017-05-10,4.445,4.5,4.425,4.47,108206.0
2017-05-11,4.465,4.47,4.435,4.455,60185.0
2017-05-12,4.445,4.485,4.445,4.465,70808.0
2017-05-15,4.465,4.47,4.445,4.445,80687.0
2017-05-16,4.45,4.48,4.445,4.47,86836.0
2017-05-17,4.46,4.495,4.46,4.46,112417.0
2017-05-18,4.475,4.475,4.43,4.435,96755.0
2017-05-19,4.425,4.455,4.425,4.45,52303.0
2017-05-23,4.445,4.475,4.445,4.455,55601.0
2017-05-24,4.47,4.525,4.455,4.495,67317.0
2017-05-25,4.54,4.54,4.48,4.5,72471.0
2017-05-26,4.49,4.53,4.48,4.49,114988.0
2017-05-29,4.5,4.54,4.5,4.515,25291.0
2017-05-30,4.515,4.54,4.48,4.535,83262.0
2017-05-31,4.49,4.535,4.465,4.515,113585.0
2017-06-01,4.475,4.51,4.465,4.465,64506.0
2017-06-02,4.475,4.5,4.46,4.47,76196.0
2017-06-05,4.485,4.485,4.43,4.44,132954.0
2017-06-06,4.465,4.47,4.425,4.45,61583.0
2017-06-07,4.455,4.47,4.43,4.43,70424.0
2017-06-08,4.425,4.455,4.425,4.44,43635.0
2017-06-09,4.435,4.5,4.435,4.495,53962.0
2017-06-12,4.51,4.52,4.455,4.505,64370.0
2017-06-13,4.505,4.525,4.49,4.525,48697.0
2017-06-14,4.5,4.525,4.465,4.47,60411.0
2017-06-15,4.475,4.525,4.475,4.515,38165.0
2017-06-16,4.48,4.52,4.48,4.51,31623.0
2017-06-19,4.52,4.565,4.505,4.565,75966.0
2017-06-20,4.56,4.6,4.54,4.565,83206.0
2017-06-21,4.555,4.6,4.555,4.595,34904.0
2017-06-22,4.59,4.62,4.57,4.6,92060.0
2017-06-23,4.615,4.625,4.595,4.62,66773.0
2017-06-26,4.6,4.625,4.555,4.59,82408.0
2017-06-27,4.61,4.66,4.575,4.635,177449.0
2017-06-28,4.605,4.665,4.605,4.66,50705.0
2017-06-29,4.65,4.67,4.625,4.645,55999.0
2017-06-30,4.64,4.685,4.63,4.635,48567.0
2017-07-04,4.655,4.68,4.64,4.66,36568.0
2017-07-05,4.66,4.66,4.645,4.655,50793.0
2017-07-06,4.635,4.665,4.61,4.63,39431.0
2017-07-07,4.655,4.655,4.615,4.625,56020.0
2017-07-10,4.615,4.64,4.615,4.64,37258.0
2017-07-11,4.63,4.645,4.615,4.615,35472.0
2017-07-12,4.62,4.645,4.615,4.64,65242.0
2017-07-13,4.64,4.645,4.63,4.635,26743.0
2017-07-14,4.63,4.645,4.62,4.63,35287.0
2017-07-17,4.615,4.645,4.615,4.625,75879.0
2017-07-18,4.64,4.64,4.58,4.58,37602.0
2017-07-19,4.625,4.625,4.57,4.58,46492.0
2017-07-20,4.575,4.575,4.545,4.575,55983.0
2017-07-21,4.58,4.6,4.555,4.59,35392.0
2017-07-24,4.575,4.66,4.575,4.635,111699.0
2017-07-25,4.64,4.685,4.64,4.665,57370.0
2017-07-26,4.65,4.685,4.65,4.665,33204.0
2017-07-27,4.665,4.675,4.655,4.67,43537.0
2017-07-28,4.69,4.705,4.66,4.68,51532.0
2017-07-31,4.665,4.7,4.665,4.67,53887.0
2017-08-01,4.655,4.68,4.645,4.675,47786.0
2017-08-02,4.68,4.68,4.655,4.675,40583.0
2017-08-03,4.69,4.69,4.635,4.675,59809.0
2017-08-04,4.68,4.68,4.66,4.665,25371.0
2017-08-08,4.685,4.685,4.66,4.665,44317.0
2017-08-09,4.665,4.69,4.65,4.69,74029.0
2017-08-10,4.7,4.7,4.605,4.625,82484.0
2017-08-11,4.605,4.67,4.59,4.665,38418.0
2017-08-14,4.675,4.68,4.655,4.67,35796.0
2017-08-15,4.655,4.67,4.655,4.655,48414.0
2017-08-16,4.655,4.665,4.655,4.66,27632.0
2017-08-17,4.67,4.68,4.655,4.68,62744.0
2017-08-18,4.665,4.68,4.645,4.68,46872.0
2017-08-21,4.68,4.68,4.65,4.655,31635.0
2017-08-22,4.655,4.66,4.61,4.615,73330.0
2017-08-23,4.635,4.64,4.61,4.615,31476.0
2017-08-24,4.615,4.675,4.595,4.655,61201.0
2017-08-25,4.655,4.675,4.625,4.645,59759.0
2017-08-28,4.655,4.715,4.655,4.705,84850.0
2017-08-29,4.73,4.735,4.685,4.72,42700.0
2017-08-30,4.745,4.745,4.725,4.745,104545.0
2017-08-31,4.745,4.745,4.725,4.735,44061.0
2017-09-01,4.745,4.745,4.725,4.725,36474.0
2017-09-05,4.735,4.74,4.695,4.705,45285.0
2017-09-06,4.685,4.695,4.64,4.65,56845.0
2017-09-07,4.655,4.655,4.625,4.64,55778.0
2017-09-08,4.64,4.655,4.63,4.65,44889.0
2017-09-11,4.655,4.73,4.655,4.675,41729.0
2017-09-12,4.7,4.7,4.665,4.68,58404.0
2017-09-13,4.7,4.715,4.665,4.69,75390.0
2017-09-14,4.67,4.705,4.67,4.685,51629.0
2017-09-15,4.7,4.7,4.635,4.635,87224.0
2017-09-18,4.635,4.665,4.635,4.655,52377.0
2017-09-19,4.655,4.68,4.63,4.675,64788.0
2017-09-20,4.655,4.69,4.645,4.675,49050.0
2017-09-21,4.685,4.705,4.67,4.705,48369.0
2017-09-22,4.675,4.715,4.655,4.66,77648.0
2017-09-25,4.685,4.7,4.645,4.655,69552.0
2017-09-26,4.655,4.665,4.635,4.635,121872.0
2017-09-27,4.665,4.695,4.645,4.655,66009.0
2017-09-28,4.665,4.73,4.665,4.73,57302.0
2017-09-29,4.725,4.735,4.71,4.71,45952.0
2017-10-02,4.725,4.735,4.685,4.73,51532.0
2017-10-03,4.725,4.725,4.69,4.72,44857.0
2017-10-04,4.725,4.725,4.69,4.71,56028.0
2017-10-05,4.725,4.745,4.71,4.73,86973.0
2017-10-06,4.71,4.745,4.71,4.74,43838.0
2017-10-10,4.73,4.77,4.715,4.725,71963.0
2017-10-11,4.73,4.8,4.73,4.785,126940.0
2017-10-12,4.78,4.785,4.74,4.74,79098.0
2017-10-13,4.775,4.81,4.76,4.785,90498.0
2017-10-16,4.785,4.805,4.76,4.805,90772.0
2017-10-17,4.805,4.81,4.77,4.785,46573.0
2017-10-18,4.78,4.785,4.76,4.775,45977.0
2017-10-19,4.775,4.78,4.765,4.77,24437.0
2017-10-20,4.78,4.825,4.77,4.8,68537.0
2017-10-23,4.775,4.84,4.775,4.82,65224.0
2017-10-24,4.825,4.885,4.825,4.84,100465.0
2017-10-25,4.855,4.905,4.805,4.88,94830.0
2017-10-26,4.89,4.905,4.845,4.895,56266.0
2017-10-27,4.86,4.915,4.86,4.875,96130.0
2017-10-30,4.905,4.925,4.845,4.855,39640.0
2017-10-31,4.85,4.89,4.805,4.81,83983.0
2017-11-01,4.805,4.84,4.79,4.8,88750.0
2017-11-02,4.79,4.82,4.79,4.8,43436.0
2017-11-03,4.795,4.865,4.795,4.865,55510.0
2017-11-06,4.83,4.9,4.83,4.865,70502.0
2017-11-07,4.88,4.88,4.825,4.86,47794.0
2017-11-08,4.865,4.865,4.82,4.85,30649.0
2017-11-09,4.865,4.895,4.835,4.885,73656.0
2017-11-10,4.86,4.88,4.81,4.83,128412.0
2017-11-13,4.875,4.885,4.84,4.85,88068.0
2017-11-14,4.845,4.885,4.84,4.865,37387.0
2017-11-15,4.845,4.895,4.84,4.845,81215.0
2017-11-16,4.89,4.89,4.845,4.865,54230.0
2017-11-17,4.865,4.89,4.855,4.89,55089.0
2017-11-20,4.87,4.9,4.865,4.875,87059.0
2017-11-21,4.885,4.895,4.85,4.86,55602.0
2017-11-22,4.865,4.895,4.86,4.885,62200.0
2017-11-23,4.87,4.9,4.87,4.89,50176.0
2017-11-24,4.9,4.9,4.865,4.89,106265.0
2017-11-27,4.885,4.9,4.87,4.875,85086.0
2017-11-28,4.9,4.915,4.865,4.9,97701.0
2017-11-29,4.905,4.93,4.905,4.92,88223.0
2017-11-30,4.92,4.935,4.895,4.935,96492.0
2017-12-01,4.925,4.925,4.885,4.895,69863.0
2017-12-04,4.905,4.91,4.875,4.89,46813.0
2017-12-05,4.9,4.92,4.875,4.9,82664.0
2017-12-06,4.895,4.91,4.87,4.875,75000.0
2017-12-07,4.89,4.9,4.85,4.875,59659.0
2017-12-08,4.845,4.875,4.845,4.865,53543.0
2017-12-11,4.85,4.875,4.85,4.87,52454.0
2017-12-12,4.88,4.895,4.855,4.89,70729.0
2017-12-13,4.875,4.875,4.85,4.85,91437.0
2017-12-14,4.85,4.875,4.845,4.865,55030.0
2017-12-15,4.865,4.925,4.865,4.92,85715.0
2017-12-18,4.92,4.925,4.865,4.865,57487.0
2017-12-19,4.86,4.885,4.85,4.87,75429.0
2017-12-20,4.88,4.89,4.85,4.885,59741.0
2017-12-21,4.865,4.915,4.865,4.895,60451.0
2017-12-22,4.9,4.92,4.87,4.88,57537.0
2017-12-27,4.88,4.91,4.88,4.9,44317.0
2017-12-28,4.925,4.95,4.905,4.91,25565.0
2017-12-29,4.915,4.935,4.91,4.935,34565.0
2018-01-02,4.96,4.96,4.885,4.91,57918.0
2018-01-03,4.93,4.93,4.88,4.885,56167.0
2018-01-04,4.885,4.92,4.885,4.895,42420.0
2018-01-05,4.9,4.915,4.885,4.89,43612.0
2018-01-08,4.885,4.915,4.875,4.895,111363.0
2018-01-09,4.875,4.895,4.85,4.865,166560.0
2018-01-10,4.855,4.885,4.85,4.855,115958.0
2018-01-11,4.915,4.935,4.86,4.925,106178.0
2018-01-12,4.925,4.93,4.9,4.905,57007.0
2018-01-15,4.925,4.925,4.89,4.895,68488.0
2018-01-16,4.9,4.93,4.895,4.895,52069.0
2018-01-17,4.92,4.95,4.895,4.935,72920.0
2018-01-18,4.955,4.955,4.91,4.925,73733.0
2018-01-19,4.925,4.95,4.915,4.935,77129.0
2018-01-22,4.94,4.94,4.9,4.9,73310.0
2018-01-23,4.9,4.94,4.9,4.925,86062.0
2018-01-24,4.95,4.95,4.925,4.945,57575.0
2018-01-25,4.945,4.955,4.93,4.935,63685.0
2018-01-26,4.93,4.955,4.93,4.945,62450.0
2018-01-29,4.945,4.98,4.94,4.975,57431.0
2018-01-30,4.845,4.85,4.615,4.8,518349.0
2018-01-31,4.79,4.8,4.78,4.78,136708.0
2018-02-01,4.785,4.785,4.75,4.76,119318.0
2018-02-02,4.75,4.76,4.695,4.72,134745.0
2018-02-05,4.72,4.72,4.66,4.67,158264.0
2018-02-06,4.645,4.68,4.58,4.645,178633.0
2018-02-07,4.71,4.75,4.645,4.705,263788.0
2018-02-08,4.72,4.72,4.66,4.67,183180.0
2018-02-09,4.685,4.715,4.655,4.7,100709.0
2018-02-12,4.695,4.73,4.625,4.635,172852.0
2018-02-13,4.66,4.715,4.63,4.685,140987.0
2018-02-14,4.69,4.71,4.68,4.69,111879.0
2018-02-15,4.7,4.715,4.665,4.705,86317.0
2018-02-16,4.725,4.75,4.715,4.735,82097.0
2018-02-20,4.75,4.77,4.725,4.75,124580.0
2018-02-21,4.765,4.765,4.74,4.76,129874.0
2018-02-22,4.76,4.795,4.735,4.75,110689.0
2018-02-23,4.77,4.77,4.72,4.75,102766.0
2018-02-26,4.76,4.8,4.745,4.765,146193.0
2018-02-27,4.795,4.8,4.765,4.775,95990.0
2018-02-28,4.79,4.805,4.775,4.805,96281.0
2018-03-01,4.78,4.805,4.755,4.78,115828.0
2018-03-02,4.8,4.8,4.765,4.77,51241.0
2018-03-05,4.775,4.775,4.75,4.77,66205.0
2018-03-06,4.77,4.775,4.76,4.77,90479.0
2018-03-07,4.765,4.77,4.745,4.77,119279.0
2018-03-08,4.76,4.775,4.745,4.75,100569.0
2018-03-09,4.755,4.78,4.72,4.765,128683.0
2018-03-12,4.765,4.81,4.755,4.765,148911.0
2018-03-13,4.76,4.765,4.72,4.72,79638.0
2018-03-14,4.71,4.75,4.69,4.73,116047.0
2018-03-15,4.72,4.745,4.705,4.72,68880.0
2018-03-16,4.73,4.75,4.705,4.71,59970.0
2018-03-19,4.7,4.75,4.7,4.715,77038.0
2018-03-20,4.72,4.75,4.715,4.75,79389.0
2018-03-21,4.75,4.75,4.67,4.675,185911.0
2018-03-22,4.715,4.72,4.645,4.705,142955.0
2018-03-23,4.7,4.705,4.64,4.645,105037.0
2018-03-26,4.64,4.725,4.635,4.69,99752.0
2018-03-27,4.69,4.735,4.67,4.685,77376.0
2018-03-28,4.735,4.74,4.705,4.72,75034.0
2018-03-29,4.735,4.765,4.705,4.75,64294.0
2018-04-02,4.75,4.755,4.71,4.72,40069.0
2018-04-03,4.73,4.74,4.675,4.7,71749.0
2018-04-04,4.705,4.72,4.655,4.675,97345.0
2018-04-05,4.66,4.75,4.66,4.745,106702.0
2018-04-06,4.745,4.77,4.745,4.745,60542.0
2018-04-09,4.75,4.77,4.715,4.745,47814.0
2018-04-10,4.745,4.78,4.725,4.765,55412.0
2018-04-11,4.78,4.79,4.75,4.78,91852.0
2018-04-12,4.805,4.825,4.765,4.795,92286.0
2018-04-13,4.805,4.805,4.745,4.765,112917.0
2018-04-16,4.77,4.805,4.75,4.79,68428.0
2018-04-17,4.795,4.81,4.785,4.805,72095.0
2018-04-18,4.81,4.81,4.775,4.79,49840.0
2018-04-19,4.795,4.805,4.755,4.775,98459.0
2018-04-20,4.765,4.795,4.75,4.795,69742.0
2018-04-23,4.805,4.805,4.75,4.775,67964.0
2018-04-24,4.785,4.785,4.765,4.77,85046.0
2018-04-25,4.765,4.775,4.74,4.76,137433.0
2018-04-26,4.765,4.81,4.74,4.81,123295.0
2018-04-27,4.82,4.83,4.75,4.79,62700.0
2018-04-30,4.775,4.83,4.775,4.82,101521.0
2018-05-01,4.82,4.82,4.795,4.81,62261.0
2018-05-02,4.81,4.835,4.79,4.83,72674.0
2018-05-03,4.83,4.83,4.795,4.81,45827.0
2018-05-04,4.815,4.835,4.8,4.81,80709.0
2018-05-07,4.81,4.815,4.78,4.785,130499.0
2018-05-08,4.785,4.79,4.715,4.745,166735.0
2018-05-09,4.76,4.785,4.71,4.75,108488.0
2018-05-10,4.735,4.775,4.73,4.75,74535.0
2018-05-11,4.755,4.79,4.75,4.775,52357.0
2018-05-14,4.765,4.815,4.76,4.8,97805.0
2018-05-15,4.8,4.805,4.78,4.79,53992.0
2018-05-16,4.785,4.785,4.765,4.78,86623.0
2018-05-17,4.77,4.785,4.765,4.78,72415.0
2018-05-18,4.78,4.805,4.77,4.785,66095.0
2018-05-22,4.8,4.84,4.795,4.815,92772.0
2018-05-23,4.835,4.84,4.795,4.815,84050.0
2018-05-24,4.81,4.84,4.81,4.84,78035.0
2018-05-25,4.84,4.85,4.815,4.84,75511.0
2018-05-28,4.83,4.855,4.82,4.845,68687.0
2018-05-29,4.845,4.855,4.815,4.835,75195.0
2018-05-30,4.84,4.86,4.82,4.83,140376.0
2018-05-31,4.83,4.87,4.825,4.87,83216.0
2018-06-01,4.84,4.855,4.8,4.815,128368.0
2018-06-04,4.805,4.82,4.8,4.81,4400.0
2018-06-05,4.82,4.825,4.765,4.775,101802.0
2018-06-06,4.795,4.81,4.775,4.79,94749.0
2018-06-07,4.79,4.805,4.77,4.785,75820.0
2018-06-08,4.795,4.81,4.78,4.795,49965.0
2018-06-11,4.805,4.81,4.785,4.79,68202.0
2018-06-12,4.8,4.8,4.785,4.79,57272.0
2018-06-13,4.8,4.83,4.79,4.815,103814.0
2018-06-14,4.82,4.86,4.8,4.86,64740.0
2018-06-15,4.845,4.86,4.82,4.82,54803.0
2018-06-18,4.835,4.855,4.82,4.83,65587.0
2018-06-19,4.825,4.84,4.81,4.82,51697.0
2018-06-20,4.83,4.83,4.815,4.815,78590.0
2018-06-21,4.82,4.86,4.805,4.86,76930.0
2018-06-22,4.855,4.89,4.835,4.885,57417.0
2018-06-25,4.89,4.915,4.87,4.905,73058.0
2018-06-26,4.905,4.905,4.86,4.87,74060.0
2018-06-27,4.89,4.895,4.86,4.87,60160.0
2018-06-28,4.855,4.9,4.84,4.84,71209.0
2018-06-29,4.855,4.875,4.835,4.865,51697.0
2018-07-03,4.86,4.885,4.86,4.875,38056.0
2018-07-04,4.86,4.89,4.84,4.89,46847.0
2018-07-05,4.885,4.91,4.875,4.895,50867.0
2018-07-06,4.92,4.93,4.9,4.9,62014.0
2018-07-09,4.905,4.92,4.9,4.915,50616.0
2018-07-10,4.925,4.925,4.9,4.92,49556.0
2018-07-11,4.905,4.94,4.9,4.935,58704.0
2018-07-12,4.925,4.94,4.915,4.93,72319.0
2018-07-13,4.925,4.935,4.9,4.91,51137.0
2018-07-16,4.92,4.94,4.905,4.93,47701.0
2018-07-17,4.925,4.97,4.925,4.945,83706.0
2018-07-18,4.945,4.95,4.915,4.935,90405.0
2018-07-19,4.935,4.95,4.925,4.94,35301.0
2018-07-20,4.95,4.95,4.925,4.945,61032.0
2018-07-23,4.95,4.95,4.94,4.95,101956.0
2018-07-24,4.94,4.95,4.925,4.925,58202.0
2018-07-25,4.935,4.95,4.925,4.925,62387.0
2018-07-26,4.945,4.95,4.925,4.95,92204.0
2018-07-27,4.945,4.98,4.94,4.98,102053.0
2018-07-30,5.0,5.01,4.98,4.98,74484.0
2018-07-31,4.985,5.0,4.96,4.96,82800.0
2018-08-01,4.97,5.005,4.965,4.995,32221.0
2018-08-02,4.99,5.01,4.99,4.995,89770.0
2018-08-03,4.995,5.01,4.985,5.005,43492.0
2018-08-07,5.005,5.01,4.98,4.995,46632.0
2018-08-08,5.01,5.01,4.99,4.995,73631.0
2018-08-09,5.0,5.01,4.98,5.005,76471.0
2018-08-10,5.01,5.015,4.985,4.985,49161.0
2018-08-13,5.005,5.01,4.985,5.01,66634.0
2018-08-14,5.01,5.03,4.995,5.03,75442.0
2018-08-15,5.01,5.03,4.99,5.005,112646.0
2018-08-16,4.995,5.015,4.995,5.0,35461.0
2018-08-17,5.0,5.035,4.99,5.035,79551.0
2018-08-20,5.04,5.065,5.005,5.015,88376.0
2018-08-21,5.02,5.045,5.01,5.015,90661.0
2018-08-22,5.02,5.06,5.015,5.045,50490.0
2018-08-23,5.055,5.08,5.045,5.045,54921.0
2018-08-24,5.035,5.08,5.025,5.04,49305.0
2018-08-27,5.06,5.105,5.06,5.075,67364.0
2018-08-28,5.09,5.11,5.065,5.085,91514.0
2018-08-29,5.085,5.105,5.065,5.08,68926.0
2018-08-30,5.06,5.065,5.02,5.04,60952.0
2018-08-31,5.055,5.115,5.03,5.105,61829.0
2018-09-04,5.115,5.115,5.025,5.08,84655.0
2018-09-05,5.06,5.06,5.015,5.02,78772.0
2018-09-06,5.025,5.05,5.02,5.04,69006.0
2018-09-07,5.045,5.055,5.02,5.05,64292.0
2018-09-10,5.05,5.06,5.015,5.015,48139.0
2018-09-11,5.03,5.03,4.985,4.99,56292.0
2018-09-12,5.005,5.01,4.955,4.99,80235.0
2018-09-13,4.995,4.995,4.94,4.98,84252.0
2018-09-14,4.975,5.015,4.965,4.97,47147.0
2018-09-17,4.975,4.98,4.925,4.965,76458.0
2018-09-18,4.97,5.025,4.965,5.02,75919.0
2018-09-19,5.015,5.04,4.995,5.04,40353.0
2018-09-20,5.03,5.06,5.005,5.03,70353.0
2018-09-21,5.03,5.05,5.015,5.035,72679.0
2018-09-24,5.035,5.065,5.03,5.06,52459.0
2018-09-25,5.06,5.1,5.045,5.08,59739.0
2018-09-26,5.085,5.11,5.06,5.1,92146.0
2018-09-27,5.12,5.13,5.065,5.065,50007.0
2018-09-28,5.1,5.11,5.07,5.07,53474.0
2018-10-01,5.11,5.13,5.075,5.125,57258.0
2018-10-02,5.12,5.12,5.065,5.075,71432.0
2018-10-03,5.08,5.11,5.06,5.095,60338.0
2018-10-04,5.095,5.11,5.07,5.1,44206.0
2018-10-05,5.095,5.105,5.065,5.07,51274.0
2018-10-09,5.07,5.075,5.045,5.055,57656.0
2018-10-10,5.075,5.095,5.05,5.075,48165.0
2018-10-11,5.065,5.065,4.935,4.935,165903.0
2018-10-12,4.955,5.025,4.95,5.0,322450.0
2018-10-15,5.0,5.055,4.99,5.055,52792.0
2018-10-16,5.055,5.075,5.0,5.0,87736.0
2018-10-17,5.005,5.03,5.0,5.0,55546.0
2018-10-18,5.005,5.04,4.89,4.95,159395.0
2018-10-19,4.97,5.01,4.965,5.01,89001.0
2018-10-22,5.015,5.015,4.91,4.955,141802.0
2018-10-23,4.95,4.965,4.885,4.955,114698.0
2018-10-24,4.955,4.965,4.84,4.865,207029.0
2018-10-25,4.89,4.965,4.86,4.945,177266.0
2018-10-26,4.92,4.955,4.885,4.905,117645.0
2018-10-29,4.91,4.94,4.87,4.875,119087.0
2018-10-30,4.875,4.925,4.84,4.905,88707.0
2018-10-31,4.895,4.97,4.895,4.925,101876.0
2018-11-01,4.92,4.955,4.92,4.945,62450.0
2018-11-02,4.945,4.955,4.94,4.94,120157.0
2018-11-05,4.95,5.06,4.95,5.03,103118.0
2018-11-06,5.04,5.055,5.015,5.05,36798.0
2018-11-07,5.06,5.095,5.055,5.09,73930.0
2018-11-08,5.09,5.095,5.05,5.075,64212.0
2018-11-09,5.065,5.08,5.02,5.055,77234.0
2018-11-12,5.045,5.05,5.015,5.02,29833.0
2018-11-13,5.03,5.075,5.015,5.06,62843.0
2018-11-14,5.08,5.08,5.0,5.01,50974.0
2018-11-15,5.015,5.07,5.01,5.07,45979.0
2018-11-16,5.065,5.08,5.05,5.06,51603.0
2018-11-19,5.055,5.09,5.05,5.075,50079.0
2018-11-20,5.065,5.065,5.005,5.02,71308.0
2018-11-21,5.03,5.065,5.02,5.035,44228.0
2018-11-22,5.035,5.06,5.01,5.05,52339.0
2018-11-23,5.04,5.075,5.035,5.06,32892.0
2018-11-26,5.075,5.095,5.04,5.09,91783.0
2018-11-27,5.075,5.095,5.06,5.07,77004.0
2018-11-28,5.075,5.075,5.025,5.06,83010.0
2018-11-29,5.105,5.105,5.06,5.06,69209.0
2018-11-30,5.075,5.105,5.06,5.095,123720.0
2018-12-03,5.095,5.095,5.005,5.03,145097.0
2018-12-04,5.03,5.08,5.0,5.06,187757.0
2018-12-05,5.065,5.08,5.03,5.055,40062.0
2018-12-06,5.01,5.055,4.99,5.055,65260.0
2018-12-07,5.05,5.075,4.94,4.945,282787.0
2018-12-10,4.945,4.97,4.895,4.92,114400.0
2018-12-11,4.95,5.025,4.95,5.01,110194.0
2018-12-12,5.03,5.04,5.01,5.035,89285.0
2018-12-13,5.035,5.035,4.94,4.98,115073.0
2018-12-14,4.99,4.995,4.835,4.91,234131.0
2018-12-17,4.905,4.92,4.825,4.84,111023.0
2018-12-18,4.86,4.915,4.785,4.84,144677.0
2018-12-19,4.81,4.915,4.81,4.83,93231.0
2018-12-20,4.83,4.84,4.74,4.81,103973.0
2018-12-21,4.825,4.845,4.73,4.755,130296.0
2018-12-24,4.74,4.74,4.67,4.68,79826.0
2018-12-27,4.78,4.805,4.725,4.775,114772.0
2018-12-28,4.81,4.84,4.785,4.82,48873.0
2018-12-31,4.825,4.9,4.81,4.84,67279.0
2019-01-02,4.86,4.92,4.84,4.87,62222.0
2019-01-03,4.87,4.87,4.795,4.815,122810.0
2019-01-04,4.845,4.885,4.825,4.85,75278.0
2019-01-07,4.86,4.945,4.855,4.93,108027.0
2019-01-08,4.94,4.95,4.895,4.925,108429.0
2019-01-09,4.965,4.99,4.92,4.94,104980.0
2019-01-10,4.94,4.98,4.9,4.97,71247.0
2019-01-11,4.99,5.01,4.95,4.965,90976.0
2019-01-14,4.965,5.025,4.955,5.005,85091.0
2019-01-15,5.015,5.105,5.015,5.085,180159.0
2019-01-16,5.075,5.11,5.07,5.1,130026.0
2019-01-17,5.085,5.13,5.07,5.08,108185.0
2019-01-18,5.1,5.13,5.085,5.11,94914.0
2019-01-21,5.11,5.12,5.085,5.105,97348.0
2019-01-22,5.095,5.105,5.055,5.075,145181.0
2019-01-23,5.085,5.11,5.075,5.105,77421.0
2019-01-24,5.1,5.105,5.07,5.1,65073.0
2019-01-25,5.115,5.125,5.095,5.11,92923.0
2019-01-28,5.105,5.14,5.105,5.12,74613.0
2019-01-29,5.115,5.15,5.11,5.13,88062.0
2019-01-30,5.16,5.175,5.13,5.135,67020.0
2019-01-31,5.145,5.145,5.12,5.145,85726.0
2019-02-01,5.14,5.145,5.095,5.11,78574.0
2019-02-04,5.13,5.145,5.095,5.1,139370.0
2019-02-05,5.115,5.39,5.095,5.12,98135.0
2019-02-06,5.12,5.18,5.115,5.18,85206.0
2019-02-07,5.175,5.175,5.16,5.165,66706.0
2019-02-08,5.17,5.17,5.135,5.15,71483.0
2019-02-11,5.17,5.17,5.125,5.165,74191.0
2019-02-12,5.17,5.17,5.11,5.16,110852.0
2019-02-13,5.165,5.17,5.13,5.13,100357.0
2019-02-14,5.13,5.175,5.125,5.165,69348.0
2019-02-15,5.175,5.195,5.17,5.18,73287.0
2019-02-19,5.195,5.195,5.165,5.17,133679.0
2019-02-20,5.165,5.195,5.165,5.19,113304.0
2019-02-21,5.17,5.195,5.17,5.175,76294.0
2019-02-22,5.17,5.195,5.17,5.195,92103.0
2019-02-25,5.185,5.2,5.17,5.2,75049.0
2019-02-26,5.195,5.195,5.175,5.195,90757.0
2019-02-27,5.2,5.23,5.175,5.225,159962.0
2019-02-28,5.21,5.235,5.2,5.235,66104.0
2019-03-01,5.225,5.24,5.205,5.23,112011.0
2019-03-04,5.24,5.255,5.19,5.21,95673.0
2019-03-05,5.205,5.225,5.19,5.2,110743.0
2019-03-06,5.205,5.205,5.18,5.19,137809.0
2019-03-07,5.205,5.22,5.135,5.18,217083.0
2019-03-08,5.18,5.19,5.15,5.155,76985.0
2019-03-11,5.175,5.185,5.145,5.155,126210.0
2019-03-12,5.175,5.22,5.15,5.205,97821.0
2019-03-13,5.21,5.24,5.2,5.235,148620.0
2019-03-14,5.22,5.23,5.18,5.19,79148.0
2019-03-15,5.18,5.205,5.175,5.19,70918.0
2019-03-18,5.2,5.225,5.18,5.205,86996.0
2019-03-19,5.21,5.23,5.19,5.22,78976.0
2019-03-20,5.22,5.245,5.19,5.235,186954.0
2019-03-21,5.235,5.25,5.23,5.245,70696.0
2019-03-22,5.235,5.245,5.21,5.235,90123.0
2019-03-25,5.24,5.25,5.2,5.245,109311.0
2019-03-26,5.25,5.255,5.235,5.25,82540.0
2019-03-27,5.25,5.255,5.235,5.25,113455.0
2019-03-28,5.27,5.29,5.26,5.28,77277.0
2019-03-29,5.28,5.285,5.265,5.285,88978.0
2019-04-01,5.295,5.295,5.265,5.285,78379.0
2019-04-02,5.28,5.29,5.27,5.285,99088.0
2019-04-03,5.285,5.295,5.26,5.265,87380.0
2019-04-04,5.265,5.295,5.26,5.29,58144.0
2019-04-05,5.29,5.315,5.285,5.295,108269.0
2019-04-08,5.3,5.325,5.29,5.29,106372.0
2019-04-09,5.295,5.295,5.285,5.285,39500.0
2019-04-10,5.29,5.3,5.24,5.265,86729.0
2019-04-11,5.295,5.33,5.24,5.29,59953.0
2019-04-12,5.285,5.3,5.255,5.265,67213.0
2019-04-15,5.265,5.27,5.18,5.225,143459.0
2019-04-16,5.225,5.245,5.2,5.235,113905.0
2019-04-17,5.235,5.27,5.22,5.225,38174.0
2019-04-18,5.235,5.265,5.21,5.24,77852.0
2019-04-22,5.245,5.26,5.21,5.235,52048.0
2019-04-23,5.255,5.285,5.21,5.25,85024.0
2019-04-24,5.24,5.285,5.215,5.26,79780.0
2019-04-25,5.26,5.29,5.24,5.265,62032.0
2019-04-26,5.265,5.29,5.26,5.285,67506.0
2019-04-29,5.315,5.33,5.275,5.31,60870.0
2019-04-30,5.31,5.33,5.28,5.295,70606.0
2019-05-01,5.3,5.34,5.29,5.32,79709.0
2019-05-02,5.315,5.32,5.29,5.315,60403.0
2019-05-03,5.32,5.32,5.295,5.305,75066.0
2019-05-06,5.3,5.39,5.3,5.375,155389.0
2019-05-07,5.365,5.365,5.315,5.345,58333.0
2019-05-08,5.315,5.35,5.305,5.315,90545.0
2019-05-09,5.305,5.34,5.27,5.27,178074.0
2019-05-10,5.28,5.315,5.23,5.255,107250.0
2019-05-13,5.26,5.315,5.215,5.25,127494.0
2019-05-14,5.255,5.275,5.225,5.225,89507.0
2019-05-15,5.23,5.295,5.225,5.28,97236.0
2019-05-16,5.3,5.305,5.29,5.295,59186.0
2019-05-17,5.29,5.33,5.29,5.315,50750.0
2019-05-21,5.33,5.38,5.315,5.35,119513.0
2019-05-22,5.35,5.36,5.335,5.35,58731.0
2019-05-23,5.345,5.36,5.31,5.31,83814.0
2019-05-24,5.31,5.33,5.27,5.27,152605.0
2019-05-27,5.3,5.315,5.28,5.3,75186.0
2019-05-28,5.315,5.36,5.295,5.36,159107.0
2019-05-29,5.34,5.355,5.3,5.315,92551.0
2019-05-30,5.34,5.345,5.275,5.305,85091.0
2019-05-31,5.3,5.31,5.26,5.285,97743.0
2019-06-03,5.29,5.29,5.26,5.29,81370.0
2019-06-04,5.305,5.38,5.285,5.37,91403.0
2019-06-05,5.36,5.39,5.32,5.34,83662.0
2019-06-06,5.33,5.38,5.325,5.38,51620.0
2019-06-07,5.36,5.4,5.355,5.385,80642.0
2019-06-10,5.385,5.4,5.36,5.4,68055.0
2019-06-11,5.39,5.395,5.345,5.37,72599.0
2019-06-12,5.365,5.39,5.36,5.36,83532.0
2019-06-13,5.37,5.39,5.36,5.36,36271.0
2019-06-14,5.37,5.39,5.36,5.36,58104.0
2019-06-17,5.365,5.39,5.36,5.385,71048.0
2019-06-18,5.38,5.395,5.37,5.37,74302.0
2019-06-19,5.38,5.4,5.38,5.385,124703.0
2019-06-20,5.4,5.405,5.38,5.38,122054.0
2019-06-21,5.38,5.405,5.38,5.405,87592.0
2019-06-24,5.405,5.41,5.385,5.39,47926.0
2019-06-25,5.395,5.41,5.395,5.405,61632.0
2019-06-26,5.41,5.41,5.365,5.37,83244.0
2019-06-27,5.4,5.43,5.39,5.4,111991.0
2019-06-28,5.405,5.445,5.4,5.445,96787.0
2019-07-02,5.44,5.45,5.43,5.45,48978.0
2019-07-03,5.445,5.45,5.435,5.45,66794.0
2019-07-04,5.45,5.45,5.42,5.45,49927.0
2019-07-05,5.44,5.45,5.43,5.44,61880.0
2019-07-08,5.445,5.45,5.43,5.45,34744.0
2019-07-09,5.44,5.45,5.44,5.45,48817.0
2019-07-10,5.445,5.475,5.44,5.46,129016.0
2019-07-11,5.475,5.475,5.435,5.455,64887.0
2019-07-12,5.45,5.46,5.44,5.455,55930.0
2019-07-15,5.46,5.495,5.455,5.495,119859.0
2019-07-16,5.495,5.52,5.47,5.5,104227.0
2019-07-17,5.51,5.525,5.475,5.5,82596.0
2019-07-18,5.5,5.535,5.495,5.52,85146.0
2019-07-19,5.53,5.555,5.53,5.535,92048.0
2019-07-22,5.55,5.55,5.495,5.51,103306.0
2019-07-23,5.515,5.55,5.51,5.52,55217.0
2019-07-24,5.53,5.57,5.52,5.56,61777.0
2019-07-25,5.565,5.575,5.515,5.555,122322.0
2019-07-26,5.55,5.585,5.535,5.545,77261.0
2019-07-29,5.54,5.575,5.535,5.565,104131.0
2019-07-30,5.585,5.585,5.535,5.565,70043.0
2019-07-31,5.545,5.61,5.54,5.595,138474.0
2019-08-01,5.6,5.64,5.59,5.62,171272.0
2019-08-02,5.605,5.63,5.6,5.61,122069.0
2019-08-06,5.61,5.64,5.54,5.565,189012.0
2019-08-07,5.555,5.58,5.525,5.545,107410.0
2019-08-08,5.58,5.61,5.565,5.61,94370.0
2019-08-09,5.595,5.605,5.53,5.585,60132.0
2019-08-12,5.595,5.61,5.48,5.485,103711.0
2019-08-13,5.495,5.54,5.485,5.485,108737.0
2019-08-14,5.505,5.535,5.455,5.47,97047.0
2019-08-15,5.46,5.5,5.39,5.445,109662.0
2019-08-16,5.455,5.565,5.445,5.53,155583.0
2019-08-19,5.54,5.57,5.51,5.555,81880.0
2019-08-20,5.545,5.545,5.49,5.52,71511.0
2019-08-21,5.53,5.555,5.495,5.535,97278.0
2019-08-22,5.53,5.53,5.48,5.51,69570.0
2019-08-23,5.505,5.535,5.485,5.51,109032.0
2019-08-26,5.525,5.525,5.455,5.46,83677.0
2019-08-27,5.48,5.5,5.455,5.49,120623.0
2019-08-28,5.485,5.52,5.465,5.51,149610.0
2019-08-29,5.53,5.535,5.505,5.515,64442.0
2019-08-30,5.53,5.55,5.485,5.55,150587.0
2019-09-03,5.54,5.54,5.475,5.5,69894.0
2019-09-04,5.5,5.515,5.475,5.48,64200.0
2019-09-05,5.485,5.51,5.47,5.485,73770.0
2019-09-06,5.5,5.51,5.445,5.465,94975.0
2019-09-09,5.495,5.51,5.455,5.5,108940.0
2019-09-10,5.47,5.505,5.47,5.5,104352.0
2019-09-11,5.495,5.535,5.495,5.5,104921.0
2019-09-12,5.505,5.545,5.48,5.505,147753.0
2019-09-13,5.5,5.61,5.5,5.575,231308.0
2019-09-16,5.57,5.635,5.555,5.6,138690.0
2019-09-17,5.6,5.66,5.6,5.66,113000.0
2019-09-18,5.635,5.65,5.605,5.615,126202.0
2019-09-19,5.61,5.65,5.605,5.64,103558.0
2019-09-20,5.66,5.675,5.635,5.66,169205.0
2019-09-23,5.655,5.68,5.645,5.66,201469.0
2019-09-24,5.675,5.76,5.655,5.66,241771.0
2019-09-25,5.66,5.68,5.65,5.65,145281.0
2019-09-26,5.66,5.68,5.65,5.65,120040.0
2019-09-27,5.67,5.695,5.635,5.67,125629.0
2019-09-30,5.68,5.69,5.635,5.645,182710.0
2019-10-01,5.67,5.69,5.595,5.595,91336.0
2019-10-02,5.55,5.59,5.54,5.59,107137.0
2019-10-03,5.58,5.65,5.58,5.6,127636.0
2019-10-04,5.61,5.615,5.59,5.6,102359.0
2019-10-07,5.6,5.615,5.575,5.585,137246.0
2019-10-08,5.575,5.6,5.53,5.53,172923.0
2019-10-09,5.52,5.53,5.51,5.52,123562.0
2019-10-10,5.525,5.545,5.45,5.48,278474.0
2019-10-11,5.495,5.55,5.49,5.52,122457.0
2019-10-15,5.515,5.515,5.43,5.445,171561.0
2019-10-16,5.48,5.49,5.445,5.445,139663.0
2019-10-17,5.45,5.475,5.43,5.44,142891.0
2019-10-18,5.445,5.53,5.445,5.495,131983.0
2019-10-21,5.505,5.565,5.485,5.53,132454.0
2019-10-22,5.53,5.59,5.52,5.565,122199.0
2019-10-23,5.58,5.58,5.54,5.565,111628.0
2019-10-24,5.58,5.61,5.52,5.59,156132.0
2019-10-25,5.59,5.625,5.58,5.6,86040.0
2019-10-28,5.6,5.66,5.59,5.65,124768.0
2019-10-29,5.65,5.7,5.62,5.68,128526.0
2019-10-30,5.71,5.745,5.645,5.68,117397.0
2019-10-31,5.67,5.7,5.64,5.675,81562.0
2019-11-01,5.68,5.73,5.68,5.71,98445.0
2019-11-04,5.725,5.775,5.71,5.735,128817.0
2019-11-05,5.715,5.78,5.67,5.69,143964.0
2019-11-06,5.69,5.765,5.69,5.73,96003.0
2019-11-07,5.76,5.76,5.71,5.715,67577.0
2019-11-08,5.725,5.73,5.69,5.695,111701.0
2019-11-11,5.675,5.74,5.67,5.705,60133.0
2019-11-12,5.735,5.755,5.71,5.73,167626.0
2019-11-13,5.71,5.755,5.68,5.735,128350.0
2019-11-14,5.76,5.77,5.73,5.755,68025.0
2019-11-15,5.745,5.755,5.715,5.74,99870.0
2019-11-18,5.74,5.79,5.735,5.775,64273.0
2019-11-19,5.79,5.79,5.76,5.76,69161.0
2019-11-20,5.775,5.78,5.725,5.745,75418.0
2019-11-21,5.74,5.77,5.705,5.74,78777.0
2019-11-22,5.735,5.79,5.735,5.765,133565.0
2019-11-25,5.78,5.83,5.78,5.81,91973.0
2019-11-26,5.8,5.84,5.77,5.77,136528.0
2019-11-27,5.74,5.79,5.735,5.76,140869.0
2019-11-28,5.755,5.845,5.755,5.82,65030.0
2019-11-29,5.82,5.85,5.795,5.83,81425.0
2019-12-02,5.845,5.845,5.805,5.82,72988.0
2019-12-03,5.82,5.86,5.805,5.86,115244.0
2019-12-04,5.865,5.895,5.85,5.88,121738.0
2019-12-05,5.88,5.915,5.875,5.915,115570.0
2019-12-06,5.93,5.965,5.91,5.925,84354.0
2019-12-09,5.91,5.935,5.9,5.915,67424.0
2019-12-10,5.91,5.95,5.88,5.915,119110.0
2019-12-11,5.925,5.95,5.91,5.91,134553.0
2019-12-12,5.915,5.915,5.85,5.88,123999.0
2019-12-13,5.895,5.895,5.84,5.85,127476.0
2019-12-16,5.795,5.9,5.795,5.865,121782.0
2019-12-17,5.88,5.93,5.87,5.91,139947.0
2019-12-18,5.93,5.965,5.915,5.94,74376.0
2019-12-19,5.96,5.96,5.84,5.86,103151.0
2019-12-20,5.88,5.94,5.84,5.94,114363.0
2019-12-23,5.95,5.98,5.91,5.96,88750.0
2019-12-24,5.98,6.0,5.95,5.99,52987.0
2019-12-27,6.01,6.025,5.95,5.995,76412.0
2019-12-30,6.035,6.035,5.955,5.985,110690.0
2019-12-31,5.96,5.98,5.905,5.905,92211.0
2020-01-02,5.925,5.945,5.875,5.915,86195.0
2020-01-03,5.895,5.975,5.89,5.96,80100.0
2020-01-06,5.955,5.985,5.925,5.945,78579.0
2020-01-07,5.955,5.955,5.935,5.955,80907.0
2020-01-08,5.945,5.955,5.935,5.95,80035.0
2020-01-09,5.95,5.955,5.945,5.955,86137.0
2020-01-10,5.945,5.955,5.945,5.95,139013.0
2020-01-13,5.955,5.955,5.945,5.95,72162.0
2020-01-14,5.955,5.955,5.945,5.95,76483.0
2020-01-15,5.955,5.955,5.945,5.945,114645.0
2020-01-16,5.955,5.955,5.945,5.945,108646.0
2020-01-17,5.95,5.955,5.945,5.945,103149.0
2020-01-20,5.945,5.96,5.945,5.945,83805.0
2020-01-21,5.945,5.955,5.945,5.945,93661.0
2020-01-22,5.955,5.955,5.915,5.925,209927.0
2020-01-23,5.945,5.945,5.915,5.94,94430.0
2020-01-24,5.945,5.945,5.925,5.945,128319.0
2020-01-27,5.935,5.945,5.905,5.91,115887.0
2020-01-28,5.91,5.955,5.91,5.95,68782.0
2020-01-29,5.955,5.955,5.94,5.955,125041.0
2020-01-30,5.98,6.01,5.98,6.005,71573.0
2020-01-31,5.98,6.065,5.98,6.02,55269.0
2020-02-03,6.025,6.05,6.02,6.035,68102.0
2020-02-04,6.065,6.065,5.745,6.025,241959.0
2020-02-05,6.04,6.07,6.015,6.055,96132.0
2020-02-06,6.07,6.085,6.055,6.075,115809.0
2020-02-07,6.075,6.12,6.055,6.055,104134.0
2020-02-10,6.05,6.09,6.035,6.08,82603.0
2020-02-11,6.105,6.12,6.065,6.07,58876.0
2020-02-12,6.1,6.12,6.045,6.12,73098.0
2020-02-13,6.1,6.105,6.075,6.105,118660.0
2020-02-14,6.14,6.165,6.11,6.13,76289.0
2020-02-18,6.13,6.15,6.07,6.085,126539.0
2020-02-19,6.1,6.11,6.07,6.08,63297.0
2020-02-20,6.085,6.13,6.075,6.105,58242.0
2020-02-21,6.1,6.14,6.07,6.105,74049.0
2020-02-24,6.07,6.08,5.965,6.035,156339.0
2020-02-25,6.04,6.045,5.875,5.925,130017.0
2020-02-26,5.855,5.955,5.855,5.9,190937.0
2020-02-27,5.9,5.9,5.735,5.835,172343.0
2020-02-28,5.775,5.785,5.585,5.76,286364.0
2020-03-02,5.705,5.9,5.705,5.89,166529.0
2020-03-03,5.895,5.995,5.875,5.9,173750.0
2020-03-04,5.91,5.96,5.91,5.95,99547.0
2020-03-05,5.9,5.94,5.85,5.875,110560.0
2020-03-06,5.855,5.855,5.725,5.805,165299.0
2020-03-09,5.425,5.625,5.12,5.455,279931.0
2020-03-10,5.585,5.635,5.41,5.525,273028.0
2020-03-11,5.475,5.535,5.255,5.38,276072.0
2020-03-12,4.96,5.1,4.83,4.855,473515.0
2020-03-13,5.04,5.105,4.81,5.07,372833.0
2020-03-16,4.805,4.81,4.51,4.59,278863.0
2020-03-17,4.59,5.035,4.385,4.675,323572.0
2020-03-18,4.565,4.565,3.955,4.27,390119.0
2020-03-19,4.245,4.62,4.105,4.605,312851.0
2020-03-20,4.66,4.825,4.66,4.705,418000.0
2020-03-23,4.695,4.71,3.73,3.865,489640.0
2020-03-24,3.94,4.265,3.555,3.65,474301.0
2020-03-25,3.65,4.395,3.65,4.295,335092.0
2020-03-26,4.295,4.705,4.205,4.245,257515.0
2020-03-27,4.235,4.365,3.95,4.27,269468.0
2020-03-30,4.245,4.3,4.03,4.175,167637.0
2020-03-31,4.2,4.365,4.2,4.3,168620.0
2020-04-01,4.28,4.325,4.07,4.075,211843.0
2020-04-02,4.08,4.3,4.055,4.24,185082.0
2020-04-03,4.245,4.375,4.13,4.22,177397.0
2020-04-06,4.26,4.375,4.135,4.245,222510.0
2020-04-07,4.325,4.565,4.28,4.315,157799.0
2020-04-08,4.315,4.54,4.31,4.515,209488.0
2020-04-09,4.645,4.735,4.59,4.67,173486.0
2020-04-13,4.625,4.645,4.45,4.63,131275.0
2020-04-14,4.65,4.695,4.53,4.595,147930.0
2020-04-15,4.545,4.6,4.485,4.56,134819.0
2020-04-16,4.59,4.625,4.515,4.625,149751.0
2020-04-17,4.63,4.705,4.61,4.68,147129.0
2020-04-20,4.65,4.7,4.585,4.68,180542.0
2020-04-21,4.67,4.705,4.6,4.68,185416.0
2020-04-22,4.695,4.73,4.645,4.685,134461.0
2020-04-23,4.685,4.685,4.63,4.655,80118.0
2020-04-24,4.65,4.695,4.6,4.63,83166.0
2020-04-27,4.63,4.7,4.62,4.685,95220.0
2020-04-28,4.67,4.71,4.655,4.695,144899.0
2020-04-29,4.705,4.795,4.685,4.785,212283.0
2020-04-30,4.745,4.805,4.695,4.805,71466.0
2020-05-01,4.765,4.765,4.655,4.71,113570.0
2020-05-04,4.675,4.76,4.585,4.64,124158.0
2020-05-05,4.735,4.735,4.595,4.635,46253.0
2020-05-06,4.765,4.885,4.62,4.875,152971.0
2020-05-07,4.875,4.935,4.715,4.74,256662.0
2020-05-08,4.825,4.885,4.76,4.84,123298.0
2020-05-11,4.84,5.02,4.825,4.995,158227.0
2020-05-12,5.025,5.035,4.875,4.91,118418.0
2020-05-13,4.845,4.95,4.69,4.74,164260.0
2020-05-14,4.655,4.745,4.58,4.69,135427.0
2020-05-15,4.655,4.795,4.61,4.715,93254.0
2020-05-19,4.855,4.93,4.775,4.84,79355.0
2020-05-20,4.875,4.965,4.83,4.915,161247.0
2020-05-21,4.955,4.955,4.795,4.925,118370.0
2020-05-22,4.9,4.925,4.765,4.925,86961.0
2020-05-25,4.935,4.97,4.895,4.965,75019.0
2020-05-26,4.94,5.13,4.94,5.09,185529.0
2020-05-27,5.09,5.17,5.04,5.16,197332.0
2020-05-28,5.21,5.215,5.105,5.16,93893.0
2020-05-29,5.135,5.17,5.05,5.05,143821.0
2020-06-01,5.035,5.215,5.035,5.115,111243.0
2020-06-02,5.16,5.215,5.1,5.17,131156.0
2020-06-03,5.18,5.35,5.18,5.33,123256.0
2020-06-04,5.315,5.38,5.245,5.37,109689.0
2020-06-05,5.38,5.435,5.31,5.325,119629.0
2020-06-08,5.33,5.47,5.33,5.425,89068.0
2020-06-09,5.42,5.42,5.315,5.33,104090.0
2020-06-10,5.34,5.41,5.23,5.26,144106.0
2020-06-11,5.105,5.16,5.01,5.06,191292.0
2020-06-12,5.075,5.245,5.07,5.17,176035.0
2020-06-15,5.14,5.26,5.06,5.19,114319.0
2020-06-16,5.275,5.33,5.195,5.22,130204.0
2020-06-17,5.25,5.345,5.195,5.27,96147.0
2020-06-18,5.295,5.37,5.295,5.32,59820.0
2020-06-19,5.4,5.405,5.24,5.405,179883.0
2020-06-22,5.34,5.405,5.33,5.355,33142.0
2020-06-23,5.34,5.365,5.3,5.35,104508.0
2020-06-24,5.295,5.345,5.19,5.315,146518.0
2020-06-25,5.265,5.375,5.265,5.315,82754.0
2020-06-26,5.315,5.355,5.26,5.345,159135.0
2020-06-29,5.375,5.4,5.225,5.245,144538.0
2020-06-30,5.22,5.37,5.17,5.32,126699.0
2020-07-02,5.375,5.425,5.275,5.32,57339.0
2020-07-03,5.32,5.35,5.24,5.35,43472.0
2020-07-06,5.37,5.37,5.155,5.18,138021.0
2020-07-07,5.17,5.23,5.165,5.23,71078.0
2020-07-08,5.2,5.2,5.075,5.075,88951.0
2020-07-09,5.125,5.125,5.035,5.115,94620.0
2020-07-10,5.1,5.195,5.1,5.18,74385.0
2020-07-13,5.195,5.23,5.155,5.17,66038.0
2020-07-14,5.17,5.22,5.125,5.22,60914.0
2020-07-15,5.23,5.37,5.215,5.37,125176.0
2020-07-16,5.295,5.38,5.295,5.345,43247.0
2020-07-17,5.36,5.36,5.24,5.305,42449.0
2020-07-20,5.37,5.37,5.225,5.335,41737.0
2020-07-21,5.375,5.38,5.255,5.285,56469.0
2020-07-22,5.3,5.325,5.245,5.275,24958.0
2020-07-23,5.28,5.325,5.2,5.23,41140.0
2020-07-24,5.26,5.26,5.12,5.13,87742.0
2020-07-27,5.12,5.23,5.09,5.23,48344.0
2020-07-28,5.24,5.295,5.22,5.23,56223.0
2020-07-29,5.265,5.265,5.165,5.245,73060.0
2020-07-30,5.26,5.285,5.15,5.265,43988.0
2020-07-31,5.26,5.3,5.235,5.255,57494.0
2020-08-04,5.21,5.33,5.21,5.235,61451.0
2020-08-05,5.28,5.3,5.145,5.15,103294.0
2020-08-06,5.225,5.29,5.15,5.29,50523.0
2020-08-07,5.185,5.3,5.18,5.235,44879.0
2020-08-10,5.175,5.305,5.16,5.26,71859.0
2020-08-11,5.235,5.235,5.175,5.23,77886.0
2020-08-12,5.235,5.235,5.19,5.235,125035.0
2020-08-13,5.23,5.24,5.175,5.235,94869.0
2020-08-14,5.23,5.39,5.21,5.335,89088.0
2020-08-17,5.355,5.365,5.185,5.335,97228.0
2020-08-18,5.34,5.38,5.315,5.34,34991.0
2020-08-19,5.33,5.415,5.325,5.335,74515.0
2020-08-20,5.31,5.405,5.31,5.4,42601.0
2020-08-21,5.4,5.415,5.335,5.39,38198.0
2020-08-24,5.38,5.435,5.36,5.415,84665.0
2020-08-25,5.36,5.39,5.305,5.325,49797.0
2020-08-26,5.33,5.33,5.235,5.305,89231.0
2020-08-27,5.305,5.395,5.255,5.305,76548.0
2020-08-28,5.34,5.395,5.265,5.31,100142.0
2020-08-31,5.315,5.38,5.27,5.27,159138.0
2020-09-01,5.29,5.365,5.255,5.36,54236.0
2020-09-02,5.37,5.43,5.315,5.335,52421.0
2020-09-03,5.305,5.355,5.245,5.245,62792.0
2020-09-04,5.27,5.27,5.18,5.22,76667.0
2020-09-08,5.22,5.24,5.165,5.23,57933.0
2020-09-09,5.235,5.32,5.16,5.24,67999.0
2020-09-10,5.255,5.27,5.185,5.185,31167.0
2020-09-11,5.215,5.305,5.195,5.255,85607.0
2020-09-14,5.285,5.335,5.24,5.335,63859.0
2020-09-15,5.32,5.43,5.31,5.335,126212.0
2020-09-16,5.365,5.39,5.32,5.37,32553.0
2020-09-17,5.32,5.44,5.31,5.39,66290.0
2020-09-18,5.355,5.42,5.255,5.295,49160.0
2020-09-21,5.265,5.27,5.18,5.235,90534.0
2020-09-22,5.22,5.305,5.22,5.285,59039.0
2020-09-23,5.305,5.31,5.16,5.165,55441.0
2020-09-24,5.115,5.265,5.095,5.12,94522.0
2020-09-25,5.065,5.23,5.065,5.21,76064.0
2020-09-28,5.255,5.285,5.135,5.19,74194.0
2020-09-29,5.225,5.225,5.12,5.125,94249.0
2020-09-30,5.105,5.275,5.1,5.275,89474.0
2020-10-01,5.32,5.32,5.175,5.22,55663.0
2020-10-02,5.19,5.22,5.15,5.18,28258.0
2020-10-05,5.225,5.225,5.165,5.195,34294.0
2020-10-06,5.19,5.235,5.15,5.175,61208.0
2020-10-07,5.195,5.21,5.14,5.17,96573.0
2020-10-08,5.21,5.245,5.155,5.225,86285.0
2020-10-09,5.265,5.265,5.145,5.145,41438.0
2020-10-13,5.125,5.215,5.125,5.17,102777.0
2020-10-14,5.215,5.215,5.14,5.15,31133.0
2020-10-15,5.15,5.2,5.12,5.145,82648.0
2020-10-16,5.175,5.175,5.075,5.14,65684.0
2020-10-19,5.12,5.15,5.05,5.08,85276.0
2020-10-20,5.055,5.07,4.96,4.98,73308.0
2020-10-21,4.96,5.055,4.875,4.935,77874.0
2020-10-22,4.955,5.0,4.845,4.98,58329.0
2020-10-23,5.05,5.05,4.96,5.02,61844.0
2020-10-26,4.995,5.045,4.915,4.96,44192.0
2020-10-27,5.02,5.02,4.885,4.91,63979.0
2020-10-28,4.865,5.005,4.775,4.865,79057.0
2020-10-29,4.865,4.92,4.825,4.87,82967.0
2020-10-30,4.84,4.945,4.82,4.825,48390.0
2020-11-02,4.755,4.825,4.705,4.795,121098.0
2020-11-03,4.775,4.965,4.765,4.92,83546.0
2020-11-04,4.96,5.07,4.905,4.94,157498.0
2020-11-05,4.96,5.06,4.935,5.0,71322.0
2020-11-06,5.0,5.015,4.935,4.96,49178.0
2020-11-09,5.06,5.285,5.06,5.115,277533.0
2020-11-10,5.12,5.22,5.115,5.115,95621.0
2020-11-11,5.12,5.19,5.055,5.095,127480.0
2020-11-12,5.1,5.215,5.095,5.14,161819.0
2020-11-13,5.19,5.405,5.16,5.395,196790.0
2020-11-16,5.405,5.535,5.35,5.44,158120.0
2020-11-17,5.455,5.475,5.38,5.465,58231.0
2020-11-18,5.475,5.51,5.41,5.42,78475.0
2020-11-19,5.425,5.52,5.41,5.45,71815.0
2020-11-20,5.455,5.5,5.42,5.465,40392.0
2020-11-23,5.51,5.54,5.41,5.52,60622.0
2020-11-24,5.535,5.69,5.47,5.655,126577.0
2020-11-25,5.65,5.7,5.585,5.685,101354.0
2020-11-26,5.685,5.685,5.62,5.675,46597.0
2020-11-27,5.64,5.705,5.555,5.615,62522.0
2020-11-30,5.67,5.68,5.52,5.665,104052.0
2020-12-01,5.665,5.705,5.61,5.67,68697.0
2020-12-02,5.67,5.69,5.615,5.65,76699.0
2020-12-03,5.66,5.71,5.62,5.64,41109.0
2020-12-04,5.595,5.665,5.575,5.635,70706.0
2020-12-07,5.64,5.64,5.535,5.575,100276.0
2020-12-08,5.52,5.595,5.52,5.545,64635.0
2020-12-09,5.575,5.59,5.48,5.49,113331.0
2020-12-10,5.555,5.555,5.445,5.475,194905.0
2020-12-11,5.485,5.575,5.465,5.51,91002.0
2020-12-14,5.51,5.55,5.465,5.5,49713.0
2020-12-15,5.525,5.575,5.465,5.535,92821.0
2020-12-16,5.57,5.61,5.535,5.58,99243.0
2020-12-17,5.59,5.62,5.5,5.505,82611.0
2020-12-18,5.5,5.575,5.5,5.53,216883.0
2020-12-21,5.545,5.6,5.51,5.57,90284.0
2020-12-22,5.575,5.595,5.545,5.575,60363.0
2020-12-23,5.575,5.61,5.555,5.6,67834.0
2020-12-24,5.57,5.625,5.55,5.58,148092.0
2020-12-29,5.59,5.66,5.52,5.565,193743.0
2020-12-30,5.58,5.64,5.56,5.575,48078.0
2020-12-31,5.615,5.645,5.56,5.58,183067.0
2021-01-04,5.6,5.62,5.55,5.595,81259.0
2021-01-05,5.595,5.615,5.555,5.595,81357.0
2021-01-06,5.605,5.74,5.605,5.645,254175.0
2021-01-07,5.67,5.675,5.6,5.645,180134.0
2021-01-08,5.615,5.66,5.595,5.615,107005.0
2021-01-11,5.605,5.63,5.575,5.605,154911.0
2021-01-12,5.595,5.645,5.56,5.595,72139.0
2021-01-13,5.58,5.64,5.56,5.56,70564.0
2021-01-14,5.58,5.58,5.52,5.54,96675.0
2021-01-15,5.54,5.66,5.54,5.625,119326.0
2021-01-18,5.625,5.705,5.615,5.62,69804.0
2021-01-19,5.605,5.67,5.605,5.63,130227.0
2021-01-20,5.675,5.675,5.615,5.645,77254.0
2021-01-21,5.67,5.67,5.57,5.6,137884.0
2021-01-22,5.58,5.66,5.555,5.56,281079.0
2021-01-25,5.57,5.63,5.55,5.62,108948.0
2021-01-26,5.64,5.67,5.615,5.65,96670.0
2021-01-27,5.62,5.67,5.6,5.645,120108.0
2021-01-28,5.63,5.695,5.625,5.63,147896.0
2021-01-29,5.635,5.675,5.55,5.61,98396.0
2021-02-01,5.6,5.715,5.58,5.675,114495.0
2021-02-02,5.68,5.71,5.645,5.645,48850.0
2021-02-03,5.645,5.7,5.645,5.655,50605.0
2021-02-04,5.65,5.755,5.65,5.71,121475.0
2021-02-05,5.695,5.78,5.68,5.72,52027.0
2021-02-08,5.72,5.745,5.665,5.68,79522.0
2021-02-09,5.68,5.68,5.65,5.67,59019.0
2021-02-10,5.655,5.69,5.645,5.68,106797.0
2021-02-11,5.69,5.69,5.635,5.69,108405.0
2021-02-12,5.68,5.715,5.67,5.715,90834.0
2021-02-16,5.67,5.74,5.67,5.71,137365.0
2021-02-17,5.735,5.745,5.69,5.69,61148.0
2021-02-18,5.695,5.71,5.655,5.67,95294.0
2021-02-19,5.695,5.7,5.655,5.675,51852.0
2021-02-22,5.68,5.72,5.67,5.67,118223.0
2021-02-23,5.67,5.71,5.625,5.65,166532.0
2021-02-24,5.67,5.76,5.66,5.755,164808.0
2021-02-25,5.78,5.805,5.7,5.76,220030.0
2021-02-26,5.745,5.82,5.725,5.79,132350.0
2021-03-01,5.8,5.855,5.78,5.835,127403.0
2021-03-02,5.845,5.91,5.825,5.87,151493.0
2021-03-03,5.85,5.895,5.83,5.855,92044.0
2021-03-04,5.87,5.875,5.74,5.79,179338.0
2021-03-05,5.83,5.875,5.785,5.875,128589.0
2021-03-08,5.805,5.935,5.79,5.82,140705.0
2021-03-09,5.855,5.885,5.75,5.805,158660.0
2021-03-10,5.875,6.065,5.82,5.985,288602.0
2021-03-11,6.015,6.015,5.895,5.93,130201.0
2021-03-12,5.96,5.96,5.835,5.865,128213.0
2021-03-15,5.875,5.885,5.78,5.825,224073.0
2021-03-16,5.87,5.87,5.81,5.835,79558.0
2021-03-17,5.87,5.915,5.82,5.87,162514.0
2021-03-18,5.875,5.93,5.845,5.89,101723.0
2021-03-19,5.89,5.95,5.83,5.915,64472.0
2021-03-22,5.92,5.95,5.85,5.885,111583.0
2021-03-23,5.855,5.89,5.78,5.785,123320.0
2021-03-24,5.82,5.82,5.75,5.76,173181.0
2021-03-25,5.785,5.785,5.695,5.77,172152.0
2021-03-26,5.81,5.81,5.75,5.77,95451.0
2021-03-29,5.785,5.785,5.72,5.76,110835.0
2021-03-30,5.795,5.805,5.735,5.79,75555.0
2021-03-31,5.795,5.83,5.77,5.81,82633.0
2021-04-01,5.785,5.825,5.75,5.785,63563.0
2021-04-05,5.795,5.805,5.75,5.775,75157.0
2021-04-06,5.815,5.825,5.755,5.815,78190.0
2021-04-07,5.805,5.825,5.785,5.81,84400.0
2021-04-08,5.77,5.825,5.77,5.81,64807.0
2021-04-09,5.79,5.825,5.79,5.795,90552.0
2021-04-12,5.81,5.825,5.795,5.795,83382.0
2021-04-13,5.805,5.825,5.775,5.825,147659.0
2021-04-14,5.825,5.86,5.795,5.795,99582.0
2021-04-15,5.83,5.89,5.805,5.87,89610.0
2021-04-16,5.88,5.955,5.855,5.955,89239.0
2021-04-19,5.935,5.98,5.92,5.93,71273.0
2021-04-20,5.935,5.94,5.89,5.91,92134.0
2021-04-21,5.95,5.955,5.915,5.955,50984.0
2021-04-22,5.94,5.975,5.93,5.975,88078.0
2021-04-23,5.96,6.02,5.95,6.0,87226.0
2021-04-26,6.035,6.04,6.0,6.025,94748.0
2021-04-27,6.025,6.105,5.985,6.08,120306.0
2021-04-28,6.08,6.095,5.995,6.0,130381.0
2021-04-29,6.05,6.05,6.025,6.04,67000.0
2021-04-30,6.02,6.045,6.005,6.025,51244.0
2021-05-03,6.0,6.09,6.0,6.03,56828.0
2021-05-04,6.085,6.11,6.04,6.06,102440.0
2021-05-05,6.06,6.125,6.03,6.09,102986.0
2021-05-06,6.11,6.195,6.09,6.1,136029.0
2021-05-07,6.125,6.205,6.11,6.195,86696.0
2021-05-10,6.23,6.265,6.19,6.23,54333.0
2021-05-11,6.205,6.265,6.185,6.23,106757.0
2021-05-12,6.225,6.235,6.17,6.19,98865.0
2021-05-13,6.19,6.19,6.14,6.18,85489.0
2021-05-14,6.19,6.19,6.15,6.18,59888.0
2021-05-17,6.18,6.205,6.125,6.15,97722.0
2021-05-18,6.18,6.18,6.14,6.15,49952.0
2021-05-19,6.15,6.165,6.105,6.15,75250.0
2021-05-20,6.17,6.19,6.14,6.16,65313.0
2021-05-21,6.16,6.23,6.16,6.215,152266.0
2021-05-25,6.215,6.245,6.165,6.18,74081.0
2021-05-26,6.13,6.23,6.05,6.21,157199.0
2021-05-27,6.235,6.305,6.215,6.27,110861.0
2021-05-28,6.31,6.35,6.26,6.32,85304.0
2021-05-31,6.33,6.34,6.28,6.34,34846.0
2021-06-01,6.355,6.36,6.275,6.28,74659.0
2021-06-02,6.28,6.37,6.24,6.28,93334.0
2021-06-03,6.27,6.32,6.215,6.26,53986.0
2021-06-04,6.3,6.32,6.25,6.3,82385.0
2021-06-07,6.3,6.34,6.275,6.295,73891.0
2021-06-08,6.27,6.395,6.25,6.275,88514.0
2021-06-09,6.275,6.35,6.25,6.32,94524.0
2021-06-10,6.34,6.355,6.31,6.32,61009.0
2021-06-11,6.36,6.39,6.315,6.33,75300.0
2021-06-14,6.335,6.395,6.31,6.33,54368.0
2021-06-15,6.34,6.355,6.315,6.33,52337.0
2021-06-16,6.33,6.36,6.32,6.35,49313.0
2021-06-17,6.34,6.43,6.33,6.415,101356.0
2021-06-18,6.39,6.44,6.375,6.375,80652.0
2021-06-21,6.4,6.41,6.35,6.355,46054.0
2021-06-22,6.34,6.355,6.295,6.33,72709.0
2021-06-23,6.33,6.37,6.295,6.36,97735.0
2021-06-24,6.395,6.41,6.36,6.395,56694.0
2021-06-25,6.38,6.415,6.375,6.41,49839.0
2021-06-28,6.415,6.415,6.37,6.415,78149.0
2021-06-29,6.46,6.46,6.36,6.36,47540.0
2021-06-30,6.34,6.435,6.315,6.395,67249.0
2021-07-02,6.34,6.395,6.335,6.395,43194.0
2021-07-05,6.36,6.465,6.34,6.34,34620.0
2021-07-06,6.345,6.375,6.285,6.345,70969.0
2021-07-07,6.36,6.36,6.3,6.34,51832.0
2021-07-08,6.36,6.365,6.285,6.335,107382.0
2021-07-09,6.36,6.46,6.36,6.445,88788.0
2021-07-12,6.46,6.48,6.405,6.435,55793.0
2021-07-13,6.435,6.455,6.4,6.435,83022.0
2021-07-14,6.455,6.5,6.425,6.435,71806.0
2021-07-15,6.42,6.475,6.385,6.42,86689.0
2021-07-16,6.4,6.48,6.4,6.48,69141.0
2021-07-19,6.445,6.5,6.295,6.34,142705.0
2021-07-20,6.365,6.445,6.32,6.395,48924.0
2021-07-21,6.445,6.485,6.425,6.475,47607.0
2021-07-22,6.44,6.495,6.38,6.435,40797.0
2021-07-23,6.46,6.48,6.405,6.445,35798.0
2021-07-26,6.535,6.535,6.455,6.495,46029.0
2021-07-27,6.535,6.56,6.48,6.52,71830.0
2021-07-28,6.555,6.575,6.475,6.5,65331.0
2021-07-29,6.54,6.54,6.485,6.485,39871.0
2021-07-30,6.47,6.54,6.43,6.54,58799.0
2021-08-03,6.56,6.56,6.43,6.47,40567.0
2021-08-04,6.47,6.47,6.41,6.425,55800.0
2021-08-05,6.485,6.49,6.42,6.43,41950.0
2021-08-06,6.465,6.51,6.41,6.49,45861.0
2021-08-09,6.575,6.58,6.44,6.465,94384.0
2021-08-10,6.47,6.47,6.41,6.445,66246.0
2021-08-11,6.48,6.535,6.44,6.505,49688.0
2021-08-12,6.54,6.54,6.42,6.45,58279.0
2021-08-13,6.465,6.575,6.46,6.555,73822.0
2021-08-16,6.54,6.575,6.51,6.545,60808.0
2021-08-17,6.565,6.615,6.51,6.595,78046.0
2021-08-18,6.52,6.615,6.505,6.505,58331.0
2021-08-19,6.5,6.525,6.425,6.46,82288.0
2021-08-20,6.49,6.49,6.445,6.45,109451.0
2021-08-23,6.465,6.49,6.43,6.45,108714.0
2021-08-24,6.445,6.505,6.43,6.45,97985.0
2021-08-25,6.465,6.505,6.445,6.48,166504.0
2021-08-26,6.5,6.525,6.47,6.5,98569.0
2021-08-27,6.52,6.6,6.485,6.565,151241.0
2021-08-30,6.62,6.62,6.57,6.58,70882.0
2021-08-31,6.59,6.62,6.55,6.61,111907.0
2021-09-01,6.605,6.74,6.585,6.705,154303.0
2021-09-02,6.735,6.75,6.685,6.7,92347.0
2021-09-03,6.705,6.75,6.675,6.725,63989.0
2021-09-07,6.715,6.715,6.495,6.54,195557.0
2021-09-08,6.54,6.585,6.505,6.51,147664.0
2021-09-09,6.565,6.61,6.515,6.54,131823.0
2021-09-10,6.54,6.625,6.51,6.525,54671.0
2021-09-13,6.565,6.64,6.525,6.625,85115.0
2021-09-14,6.645,6.675,6.54,6.55,70244.0
2021-09-15,6.57,6.59,6.545,6.58,78504.0
2021-09-16,6.58,6.655,6.53,6.57,67071.0
2021-09-17,6.605,6.61,6.53,6.605,84823.0
2021-09-20,6.545,6.58,6.445,6.495,192343.0
2021-09-21,6.525,6.635,6.495,6.585,127924.0
2021-09-22,6.6,6.625,6.56,6.585,65570.0
2021-09-23,6.64,6.66,6.585,6.645,61408.0
2021-09-24,6.64,6.72,6.64,6.655,77385.0
2021-09-27,6.645,6.715,6.645,6.7,67711.0
2021-09-28,6.7,6.74,6.585,6.595,139264.0
2021-09-29,6.605,6.615,6.555,6.585,69459.0
2021-09-30,6.61,6.615,6.515,6.575,83946.0
2021-10-01,6.575,6.61,6.5,6.59,126865.0
2021-10-04,6.615,6.615,6.465,6.54,150062.0
2021-10-05,6.55,6.61,6.5,6.61,126257.0
2021-10-06,6.61,6.615,6.55,6.575,81051.0
2021-10-07,6.585,6.645,6.575,6.595,68788.0
2021-10-08,6.625,6.635,6.585,6.615,42880.0
2021-10-12,6.615,6.65,6.605,6.61,68900.0
2021-10-13,6.635,6.66,6.605,6.615,79662.0
2021-10-14,6.615,6.65,6.615,6.635,64302.0
2021-10-15,6.67,6.72,6.635,6.69,103987.0
2021-10-18,6.69,6.72,6.67,6.67,62674.0
2021-10-19,6.68,6.705,6.65,6.685,93547.0
2021-10-20,6.71,6.735,6.685,6.69,96605.0
2021-10-21,6.69,6.725,6.68,6.705,61886.0
2021-10-22,6.71,6.745,6.69,6.7,56184.0
2021-10-25,6.7,6.745,6.67,6.725,116673.0
2021-10-26,6.72,6.775,6.685,6.735,92352.0
2021-10-27,6.74,6.74,6.635,6.665,151501.0
2021-10-28,6.685,6.745,6.655,6.72,123523.0
2021-10-29,6.705,6.765,6.665,6.675,162028.0
2021-11-01,6.695,6.765,6.67,6.725,136226.0
2021-11-02,6.745,6.76,6.725,6.745,44679.0
2021-11-03,6.74,6.765,6.725,6.73,50696.0
2021-11-04,6.73,6.765,6.69,6.73,92132.0
2021-11-05,6.74,6.775,6.705,6.74,99538.0
2021-11-08,6.74,6.745,6.695,6.72,60530.0
2021-11-09,6.72,6.765,6.67,6.74,100716.0
2021-11-10,6.705,6.76,6.69,6.745,82239.0
2021-11-11,6.74,6.74,6.615,6.615,199065.0
2021-11-12,6.64,6.64,6.565,6.615,133996.0
2021-11-15,6.585,6.61,6.485,6.505,149580.0
2021-11-16,6.485,6.53,6.415,6.435,183451.0
2021-11-17,6.425,6.545,6.4,6.525,176999.0
2021-11-18,6.53,6.555,6.48,6.51,114266.0
2021-11-19,6.49,6.53,6.45,6.53,153184.0
2021-11-22,6.56,6.58,6.53,6.555,110887.0
2021-11-23,6.56,6.585,6.49,6.505,95654.0
2021-11-24,6.505,6.54,6.485,6.53,70061.0
2021-11-25,6.52,6.555,6.51,6.555,46347.0
2021-11-26,6.51,6.53,6.45,6.525,127557.0
2021-11-29,6.55,6.57,6.44,6.455,116029.0
2021-11-30,6.42,6.48,6.235,6.26,228787.0
2021-12-01,6.365,6.395,6.24,6.24,173666.0
2021-12-02,6.4,6.415,6.26,6.37,130700.0
2021-12-03,6.405,6.405,6.235,6.29,160136.0
2021-12-06,6.315,6.395,6.315,6.365,109167.0
2021-12-07,6.405,6.425,6.37,6.395,102547.0
2021-12-08,6.42,6.425,6.35,6.395,131661.0
2021-12-09,6.45,6.62,6.38,6.57,210624.0
2021-12-10,6.605,6.65,6.565,6.615,125978.0
2021-12-13,6.615,6.655,6.495,6.55,148943.0
2021-12-14,6.525,6.605,6.49,6.545,119006.0
2021-12-15,6.54,6.58,6.495,6.57,88147.0
2021-12-16,6.6,6.64,6.565,6.62,99883.0
2021-12-17,6.605,6.64,6.565,6.64,73176.0
2021-12-20,6.56,6.66,6.525,6.595,96592.0
2021-12-21,6.6,6.685,6.565,6.66,143830.0
2021-12-22,6.67,6.67,6.605,6.655,140935.0
2021-12-23,6.615,6.725,6.615,6.62,155797.0
2021-12-24,6.635,6.675,6.615,6.635,49325.0
2021-12-29,6.635,6.695,6.615,6.69,111827.0
2021-12-30,6.71,6.735,6.675,6.675,94992.0
2021-12-31,6.675,6.69,6.64,6.675,44918.0
2022-01-04,6.69,6.69,6.64,6.655,127036.0
2022-01-05,6.66,6.68,6.595,6.605,113412.0
2022-01-06,6.605,6.675,6.585,6.64,125645.0
2022-01-07,6.665,6.7,6.64,6.68,61139.0
2022-01-10,6.675,6.675,6.62,6.66,63597.0
2022-01-11,6.69,6.75,6.665,6.72,129379.0
2022-01-12,6.72,6.75,6.68,6.7,76288.0
2022-01-13,6.735,6.78,6.7,6.78,143327.0
2022-01-14,6.73,6.78,6.715,6.745,92292.0
2022-01-17,6.73,6.79,6.73,6.77,47517.0
2022-01-18,6.755,6.785,6.71,6.72,67847.0
2022-01-19,6.745,6.77,6.7,6.71,113075.0
2022-01-20,6.735,6.735,6.66,6.66,165008.0
2022-01-21,6.645,6.695,6.57,6.62,135505.0
2022-01-24,6.57,6.655,6.46,6.63,213163.0
2022-01-25,6.625,6.695,6.52,6.64,129197.0
2022-01-26,6.665,6.745,6.61,6.61,140270.0
2022-01-27,6.64,6.675,6.57,6.605,155515.0
2022-01-28,6.605,6.675,6.58,6.675,205955.0
2022-01-31,6.665,6.705,6.64,6.66,131290.0
2022-02-01,6.68,6.695,6.66,6.695,82270.0
2022-02-02,6.7,6.73,6.66,6.66,96595.0
2022-02-03,6.65,6.68,6.615,6.625,127627.0
2022-02-04,6.645,6.765,6.64,6.74,163799.0
2022-02-07,6.74,6.79,6.705,6.75,101062.0
2022-02-08,6.775,6.81,6.74,6.79,125755.0
2022-02-09,6.81,6.84,6.785,6.82,140522.0
2022-02-10,6.81,6.835,6.77,6.805,99655.0
2022-02-11,6.775,6.81,6.74,6.755,102679.0
2022-02-14,6.755,6.785,6.705,6.735,90619.0
2022-02-15,6.715,6.805,6.715,6.805,131162.0
2022-02-16,6.81,6.825,6.79,6.79,133568.0
2022-02-17,6.775,6.81,6.75,6.765,104431.0
2022-02-18,6.775,6.8,6.75,6.79,85421.0
2022-02-22,6.765,6.775,6.71,6.77,145789.0
2022-02-23,6.805,6.81,6.765,6.775,126730.0
2022-02-24,6.67,6.755,6.625,6.73,226699.0
2022-02-25,6.74,6.81,6.72,6.785,113934.0
2022-02-28,6.785,6.785,6.655,6.655,167533.0
2022-03-01,6.67,6.675,6.565,6.63,164456.0
2022-03-02,6.64,6.685,6.58,6.635,162835.0
2022-03-03,6.675,6.69,6.6,6.655,117012.0
2022-03-04,6.63,6.7,6.62,6.685,112700.0
2022-03-07,6.685,6.685,6.595,6.635,215911.0
2022-03-08,6.62,6.675,6.545,6.58,142677.0
2022-03-09,6.67,6.72,6.585,6.675,122927.0
2022-03-10,6.665,6.705,6.615,6.69,95359.0
2022-03-11,6.7,6.74,6.67,6.715,96188.0
2022-03-14,6.735,6.77,6.65,6.67,104251.0
2022-03-15,6.655,6.715,6.635,6.705,101673.0
2022-03-16,6.74,6.775,6.69,6.755,187168.0
2022-03-17,6.77,6.795,6.735,6.77,120250.0
2022-03-18,6.785,6.795,6.75,6.79,249985.0
2022-03-21,6.79,6.805,6.735,6.76,111764.0
2022-03-22,6.775,6.82,6.77,6.795,88650.0
2022-03-23,6.79,6.805,6.705,6.735,111114.0
2022-03-24,6.76,6.76,6.69,6.725,75539.0
2022-03-25,6.755,6.77,6.72,6.725,85018.0
2022-03-28,6.755,6.76,6.715,6.76,80669.0
2022-03-29,6.76,6.81,6.74,6.81,160826.0
2022-03-30,6.825,6.845,6.76,6.79,92525.0
2022-03-31,6.765,6.845,6.68,6.71,228253.0
2022-04-01,6.76,6.76,6.645,6.67,119023.0
2022-04-04,6.675,6.695,6.62,6.68,134813.0
2022-04-05,6.69,6.705,6.635,6.635,128969.0
2022-04-06,6.635,6.66,6.605,6.66,175574.0
2022-04-07,6.645,6.66,6.595,6.64,86239.0
2022-04-08,6.68,6.715,6.64,6.695,143842.0
2022-04-11,6.68,6.715,6.64,6.66,116165.0
2022-04-12,6.69,6.705,6.625,6.64,100069.0
2022-04-13,6.64,6.67,6.61,6.655,128606.0
2022-04-14,6.655,6.68,6.62,6.645,122919.0
2022-04-18,6.68,6.715,6.635,6.69,193279.0
2022-04-19,6.705,6.795,6.695,6.78,113991.0
2022-04-20,6.81,6.825,6.76,6.775,112977.0
2022-04-21,6.775,6.825,6.745,6.775,140848.0
2022-04-22,6.745,6.81,6.64,6.66,88699.0
2022-04-25,6.67,6.69,6.575,6.67,144812.0
2022-04-26,6.585,6.695,6.49,6.505,206997.0
2022-04-27,6.505,6.505,6.425,6.47,166783.0
2022-04-28,6.53,6.595,6.475,6.59,121374.0
2022-04-29,6.595,6.595,6.47,6.48,96946.0
2022-05-02,6.475,6.495,6.285,6.325,225730.0
2022-05-03,6.39,6.475,6.335,6.42,98434.0
2022-05-04,6.445,6.575,6.375,6.575,199324.0
2022-05-05,6.56,6.56,6.355,6.385,140378.0
2022-05-06,6.37,6.41,6.355,6.355,122128.0
2022-05-09,6.335,6.385,6.25,6.255,153509.0
2022-05-10,6.31,6.345,6.15,6.19,155031.0
2022-05-11,6.2,6.305,6.1,6.11,201387.0
2022-05-12,6.15,6.19,6.035,6.065,170000.0
2022-05-13,6.05,6.26,6.04,6.175,236781.0
2022-05-16,6.19,6.205,6.085,6.17,365006.0
2022-05-17,6.205,6.31,6.19,6.305,114449.0
2022-05-18,6.295,6.32,6.19,6.235,83807.0
2022-05-19,6.235,6.29,6.185,6.26,79819.0
2022-05-20,6.295,6.31,6.17,6.235,69608.0
2022-05-24,6.235,6.39,6.225,6.385,132940.0
2022-05-25,6.37,6.405,6.325,6.34,112800.0
2022-05-26,6.375,6.42,6.34,6.39,89778.0
2022-05-27,6.36,6.425,6.32,6.34,102285.0
2022-05-30,6.365,6.465,6.355,6.455,69643.0
2022-05-31,6.44,6.495,6.36,6.465,120176.0
2022-06-01,6.475,6.475,6.345,6.39,83764.0
2022-06-02,6.445,6.465,6.375,6.445,80551.0
2022-06-03,6.445,6.455,6.33,6.34,104806.0
2022-06-06,6.345,6.375,6.26,6.26,151927.0
2022-06-07,6.265,6.33,6.245,6.3,109931.0
2022-06-08,6.3,6.33,6.2,6.23,117000.0
2022-06-09,6.2,6.23,6.145,6.16,110231.0
2022-06-10,6.15,6.15,6.075,6.125,110343.0
2022-06-13,6.09,6.15,5.885,5.915,196352.0
2022-06-14,5.915,5.95,5.725,5.78,94625.0
2022-06-15,5.81,5.9,5.75,5.845,209744.0
2022-06-16,5.785,5.815,5.645,5.745,270136.0
2022-06-17,5.695,5.83,5.695,5.76,98668.0
2022-06-20,5.75,5.88,5.75,5.835,48485.0
2022-06-21,5.895,5.915,5.86,5.9,70589.0
2022-06-22,5.885,5.935,5.85,5.88,73567.0
2022-06-23,5.885,5.925,5.745,5.76,172957.0
2022-06-24,5.76,5.88,5.735,5.81,223259.0
2022-06-27,5.865,5.945,5.81,5.91,133254.0
2022-06-28,5.975,5.995,5.77,5.86,139838.0
2022-06-29,5.855,5.9,5.705,5.72,120378.0
2022-06-30,5.71,5.75,5.645,5.735,104377.0
2022-07-04,5.75,5.9,5.75,5.84,71544.0
2022-07-05,5.775,5.84,5.675,5.8,145464.0
2022-07-06,5.79,5.865,5.77,5.865,119749.0
2022-07-07,5.85,5.935,5.84,5.88,126733.0
2022-07-08,5.885,5.92,5.865,5.9,70287.0
2022-07-11,5.88,5.935,5.74,5.805,190814.0
2022-07-12,5.775,5.835,5.755,5.765,75098.0
2022-07-13,5.755,5.85,5.71,5.84,116507.0
2022-07-14,5.755,5.79,5.7,5.75,130039.0
2022-07-15,5.805,5.85,5.75,5.785,157748.0
2022-07-18,5.82,5.88,5.785,5.83,77863.0
2022-07-19,5.865,5.92,5.865,5.9,77650.0
2022-07-20,5.885,5.915,5.8,5.835,89330.0
2022-07-21,5.85,5.935,5.825,5.92,116848.0
2022-07-22,5.905,6.01,5.905,5.935,121858.0
2022-07-25,5.96,6.0,5.95,5.965,57410.0
2022-07-26,5.965,5.98,5.93,5.96,79278.0
2022-07-27,5.98,6.035,5.955,6.01,145971.0
2022-07-28,6.045,6.12,6.03,6.035,95710.0
2022-07-29,6.05,6.13,6.05,6.08,56794.0
2022-08-02,6.115,6.12,6.035,6.095,61822.0
2022-08-03,6.115,6.175,6.095,6.135,99156.0
2022-08-04,6.24,6.245,6.165,6.165,90855.0
2022-08-05,6.2,6.2,6.1,6.13,104916.0
2022-08-08,6.175,6.275,6.11,6.16,84169.0
2022-08-09,6.12,6.21,6.095,6.1,58840.0
2022-08-10,6.095,6.225,6.095,6.13,90390.0
2022-08-11,6.165,6.245,6.12,6.21,212545.0
2022-08-12,6.21,6.275,6.16,6.26,93558.0
2022-08-15,6.26,6.325,6.21,6.24,216540.0
2022-08-16,6.24,6.305,6.21,6.275,159727.0
2022-08-17,6.28,6.31,6.215,6.23,127255.0
2022-08-18,6.255,6.275,6.23,6.26,65145.0
2022-08-19,6.255,6.305,6.115,6.145,124295.0
2022-08-22,6.1,6.175,6.065,6.08,98454.0
2022-08-23,6.07,6.11,6.03,6.1,107746.0
2022-08-24,6.1,6.16,6.07,6.085,75168.0
2022-08-25,6.11,6.135,6.045,6.08,65877.0
2022-08-26,6.1,6.11,5.95,6.02,145833.0
2022-08-29,6.0,6.05,5.955,6.0,117158.0
2022-08-30,5.995,6.07,5.91,5.945,82941.0
2022-08-31,5.96,5.985,5.91,5.915,80187.0
2022-09-01,5.9,5.97,5.82,5.915,135832.0
2022-09-02,5.97,6.005,5.945,5.99,110289.0
2022-09-06,5.97,6.005,5.875,5.885,69593.0
2022-09-07,5.88,5.96,5.865,5.93,102098.0
2022-09-08,5.945,5.995,5.91,5.925,80891.0
2022-09-09,5.945,6.035,5.93,6.02,102462.0
2022-09-12,6.035,6.07,5.99,6.025,89352.0
2022-09-13,6.005,6.01,5.875,5.91,74019.0
2022-09-14,5.925,5.985,5.865,5.91,93632.0
2022-09-15,5.9,6.05,5.9,5.955,112493.0
2022-09-16,5.975,5.975,5.86,5.88,71103.0
2022-09-19,5.86,5.945,5.86,5.925,73900.0
2022-09-20,5.895,5.97,5.815,5.845,104336.0
2022-09-21,5.875,5.875,5.785,5.805,100646.0
2022-09-22,5.78,5.815,5.725,5.79,91911.0
2022-09-23,5.765,5.82,5.61,5.66,96769.0
2022-09-26,5.67,5.695,5.59,5.625,77324.0
2022-09-27,5.755,5.755,5.53,5.565,135099.0
2022-09-28,5.595,5.68,5.55,5.635,58802.0
2022-09-29,5.615,5.665,5.495,5.51,109159.0
2022-09-30,5.525,5.625,5.52,5.6,86343.0
2022-10-03,5.635,5.725,5.595,5.65,108621.0
2022-10-04,5.705,5.785,5.705,5.75,123610.0
2022-10-05,5.75,5.775,5.665,5.72,91039.0
2022-10-06,5.705,5.74,5.61,5.625,75303.0
2022-10-07,5.6,5.65,5.525,5.535,71776.0
2022-10-11,5.57,5.585,5.43,5.475,85320.0
2022-10-12,5.445,5.505,5.425,5.49,82715.0
2022-10-13,5.46,5.565,5.415,5.49,201452.0
2022-10-14,5.51,5.625,5.46,5.585,167369.0
2022-10-17,5.675,5.68,5.595,5.615,56300.0
2022-10-18,5.675,5.675,5.57,5.585,84231.0
2022-10-19,5.58,5.58,5.505,5.57,128343.0
2022-10-20,5.565,5.6,5.485,5.51,118412.0
2022-10-21,5.505,5.565,5.445,5.535,130602.0
2022-10-24,5.565,5.585,5.52,5.52,155175.0
2022-10-25,5.51,5.54,5.49,5.51,220835.0
2022-10-26,5.52,5.77,5.475,5.735,222471.0
2022-10-27,5.74,5.81,5.695,5.725,191735.0
2022-10-28,5.755,5.83,5.715,5.755,89403.0
2022-10-31,5.695,5.755,5.67,5.71,81351.0
2022-11-01,5.745,5.745,5.545,5.62,206619.0
2022-11-02,5.635,5.65,5.515,5.515,180514.0
2022-11-03,5.51,5.545,5.485,5.515,117780.0
2022-11-04,5.57,5.575,5.485,5.525,129794.0
2022-11-07,5.555,5.65,5.53,5.65,104529.0
2022-11-08,5.73,5.73,5.62,5.63,126351.0
2022-11-09,5.64,5.685,5.59,5.64,92122.0
2022-11-10,5.665,5.815,5.665,5.725,173967.0
2022-11-11,5.725,5.8,5.68,5.79,132562.0
2022-11-14,5.79,5.8,5.64,5.7,156145.0
2022-11-15,5.715,5.865,5.71,5.815,150412.0
2022-11-16,5.85,5.86,5.8,5.805,121667.0
2022-11-17,5.79,5.865,5.74,5.86,117741.0
2022-11-18,5.85,5.86,5.73,5.79,67617.0
2022-11-21,5.8,5.815,5.7,5.745,111269.0
2022-11-22,5.715,5.815,5.665,5.8,126729.0
2022-11-23,5.8,5.915,5.76,5.865,116444.0
2022-11-24,5.895,5.93,5.875,5.885,73331.0
2022-11-25,5.865,6.005,5.83,6.005,236042.0
2022-11-28,5.94,5.985,5.82,5.83,126058.0
2022-11-29,5.885,5.9,5.765,5.895,174937.0
2022-11-30,5.915,5.94,5.765,5.855,170373.0
2022-12-01,5.88,5.915,5.825,5.855,110294.0
2022-12-02,5.835,5.855,5.78,5.84,119656.0
2022-12-05,5.825,5.865,5.67,5.715,211293.0
2022-12-06,5.72,5.775,5.625,5.655,117976.0
2022-12-07,5.685,5.75,5.625,5.645,150953.0
2022-12-08,5.67,5.7,5.615,5.625,108799.0
2022-12-09,5.63,5.685,5.6,5.66,132549.0
2022-12-12,5.67,5.7,5.625,5.64,171008.0
2022-12-13,5.66,5.715,5.565,5.585,238471.0
2022-12-14,5.57,5.57,5.375,5.385,344427.0
2022-12-15,5.385,5.45,5.28,5.355,251878.0
2022-12-16,5.36,5.405,5.325,5.345,127435.0
2022-12-19,5.345,5.345,5.14,5.2,260529.0
2022-12-20,5.19,5.26,5.16,5.215,138457.0
2022-12-21,5.25,5.375,5.235,5.305,229456.0
2022-12-22,5.29,5.31,5.2,5.265,175887.0
2022-12-23,5.235,5.32,5.23,5.29,160770.0
2022-12-28,5.25,5.325,5.205,5.205,230951.0
2022-12-29,5.24,5.355,5.21,5.325,110078.0
2022-12-30,5.325,5.405,5.295,5.36,63487.0
2023-01-03,5.4,5.515,5.36,5.5,245473.0
2023-01-04,5.505,5.58,5.46,5.55,91414.0
2023-01-05,5.55,5.56,5.49,5.55,66060.0
2023-01-06,5.58,5.625,5.535,5.565,105529.0
2023-01-09,5.61,5.68,5.58,5.625,76122.0
2023-01-10,5.62,5.73,5.62,5.695,85886.0
2023-01-11,5.71,5.82,5.695,5.76,103379.0
2023-01-12,5.77,5.865,5.76,5.835,98318.0
2023-01-13,5.835,5.96,5.815,5.91,165691.0
2023-01-16,5.96,6.02,5.92,5.995,70070.0
2023-01-17,6.005,6.025,5.905,5.99,153448.0
2023-01-18,5.995,6.04,5.925,5.965,140235.0
2023-01-19,5.935,6.025,5.88,5.925,95581.0
2023-01-20,5.92,5.995,5.875,5.895,82025.0
2023-01-23,5.88,6.005,5.88,6.005,87768.0
2023-01-24,6.01,6.01,5.895,5.945,73748.0
2023-01-25,5.92,5.99,5.85,5.975,163571.0
2023-01-26,6.005,6.005,5.835,5.92,216590.0
2023-01-27,5.94,6.005,5.92,5.995,105980.0
2023-01-30,6.0,6.06,5.985,6.03,113782.0
2023-01-31,6.045,6.055,6.0,6.04,52495.0
2023-02-01,6.045,6.07,5.955,6.015,114751.0
2023-02-02,6.015,6.07,5.965,6.025,181550.0
2023-02-03,5.985,6.04,5.94,6.0,126545.0
2023-02-06,5.965,6.04,5.885,5.94,141920.0
2023-02-07,5.925,5.94,5.865,5.94,84113.0
2023-02-08,5.95,5.98,5.88,5.895,75696.0
2023-02-09,5.95,6.06,5.9,6.01,238925.0
2023-02-10,6.03,6.06,5.98,6.04,162479.0
2023-02-13,6.06,6.145,6.03,6.145,191491.0
2023-02-14,6.145,6.185,6.095,6.17,147762.0
2023-02-15,6.14,6.265,6.115,6.205,157533.0
2023-02-16,6.19,6.295,6.185,6.235,150190.0
2023-02-17,6.245,6.265,6.19,6.235,120223.0
2023-02-21,6.22,6.25,6.155,6.235,102699.0
2023-02-22,6.245,6.265,6.2,6.25,97174.0
2023-02-23,6.265,6.345,6.245,6.245,135576.0
2023-02-24,6.27,6.32,6.17,6.175,153402.0
2023-02-27,6.235,6.355,6.22,6.35,158519.0
2023-02-28,6.35,6.405,6.28,6.305,138124.0
2023-03-01,6.335,6.39,6.325,6.355,229071.0
2023-03-02,6.375,6.375,6.28,6.34,140829.0
2023-03-03,6.34,6.35,6.25,6.32,141400.0
2023-03-06,6.355,6.355,6.265,6.295,106459.0
2023-03-07,6.295,6.335,6.225,6.25,114674.0
2023-03-08,6.245,6.295,6.21,6.28,107019.0
2023-03-09,6.28,6.32,6.145,6.15,105732.0
2023-03-10,6.15,6.22,6.065,6.095,179220.0
2023-03-13,6.045,6.21,6.0,6.13,123850.0
2023-03-14,6.145,6.195,6.135,6.18,92674.0
2023-03-15,6.06,6.205,5.965,6.005,366496.0
2023-03-16,6.045,6.115,5.95,6.065,85851.0
2023-03-17,6.08,6.13,6.0,6.0,97370.0
2023-03-20,6.015,6.105,6.005,6.105,86717.0
2023-03-21,6.13,6.175,6.095,6.12,90110.0
2023-03-22,6.12,6.135,6.045,6.05,88080.0
2023-03-23,6.075,6.09,6.005,6.05,96385.0
2023-03-24,6.02,6.12,6.02,6.105,51694.0
2023-03-27,6.075,6.235,6.075,6.145,210500.0
2023-03-28,6.13,6.135,6.02,6.08,92836.0
2023-03-29,6.13,6.145,6.095,6.12,107031.0
2023-03-30,6.165,6.225,6.14,6.18,59402.0
2023-03-31,6.18,6.205,6.135,6.165,90685.0
2023-04-03,6.18,6.225,6.14,6.195,87094.0
2023-04-04,6.21,6.225,6.19,6.22,114509.0
2023-04-05,6.225,6.235,6.18,6.225,205575.0
2023-04-06,6.205,6.225,6.15,6.17,66583.0
2023-04-10,6.155,6.205,6.14,6.195,50887.0
2023-04-11,6.195,6.255,6.19,6.255,75106.0
2023-04-12,6.305,6.325,6.265,6.31,86428.0
2023-04-13,6.35,6.355,6.27,6.32,58003.0
2023-04-14,6.325,6.395,6.295,6.31,165004.0
2023-04-17,6.305,6.38,6.29,6.35,56289.0
2023-04-18,6.355,6.375,6.305,6.325,85635.0
2023-04-19,6.32,6.32,6.25,6.305,90116.0
2023-04-20,6.25,6.32,6.18,6.18,99976.0
2023-04-21,6.19,6.295,6.15,6.255,129184.0
2023-04-24,6.24,6.255,6.19,6.195,78831.0
2023-04-25,6.165,6.225,6.14,6.165,80590.0
2023-04-26,6.22,6.225,6.065,6.09,92633.0
2023-04-27,6.14,6.14,6.09,6.11,91508.0
2023-04-28,6.085,6.14,6.085,6.115,129990.0
2023-05-01,6.125,6.155,6.01,6.04,141717.0
2023-05-02,6.01,6.015,5.875,5.925,173973.0
2023-05-03,5.975,6.04,5.945,5.99,82952.0
2023-05-04,6.025,6.03,5.885,5.905,93562.0
2023-05-05,5.985,6.0,5.905,5.99,82217.0
2023-05-08,6.03,6.06,5.985,6.045,64250.0
2023-05-09,6.06,6.07,5.885,5.955,258540.0
2023-05-10,6.0,6.115,5.88,5.885,80724.0
2023-05-11,5.875,5.97,5.845,5.945,104005.0
2023-05-12,5.96,5.97,5.885,5.915,89327.0
2023-05-15,5.915,6.085,5.885,6.0,128884.0
2023-05-16,5.96,5.97,5.835,5.835,157438.0
2023-05-17,5.855,5.86,5.805,5.86,143104.0
2023-05-18,5.86,5.86,5.815,5.815,161445.0
2023-05-19,5.835,5.845,5.785,5.8,84648.0
2023-05-23,5.79,5.835,5.75,5.765,91196.0
2023-05-24,5.785,5.79,5.745,5.76,86895.0
2023-05-25,5.765,5.855,5.735,5.76,99988.0
2023-05-26,5.73,5.765,5.705,5.735,83625.0
2023-05-29,5.745,5.785,5.715,5.735,67015.0
2023-05-30,5.775,5.815,5.72,5.74,85296.0
2023-05-31,5.76,5.765,5.68,5.75,85645.0
2023-06-01,5.75,5.83,5.735,5.795,79474.0
2023-06-02,5.82,5.92,5.82,5.865,115337.0
2023-06-05,5.865,5.875,5.78,5.78,64818.0
2023-06-06,5.795,5.82,5.765,5.815,110115.0
2023-06-07,5.79,5.845,5.765,5.845,283813.0
2023-06-08,5.845,5.89,5.775,5.805,65482.0
2023-06-09,5.82,5.845,5.765,5.815,76462.0
2023-06-12,5.82,5.83,5.76,5.805,42017.0
2023-06-13,5.83,5.85,5.78,5.82,115654.0
2023-06-14,5.815,5.865,5.78,5.79,72365.0
2023-06-15,5.83,5.93,5.815,5.905,149328.0
2023-06-16,5.945,5.945,5.85,5.865,80922.0
2023-06-19,5.885,5.9,5.85,5.89,35742.0
2023-06-20,5.89,5.9,5.83,5.845,57691.0
2023-06-21,5.85,5.885,5.815,5.885,94391.0
2023-06-22,5.85,5.85,5.75,5.75,86972.0
2023-06-23,5.75,5.83,5.67,5.67,86973.0
2023-06-26,5.695,5.78,5.635,5.72,78001.0
2023-06-27,5.71,5.805,5.71,5.75,114228.0
2023-06-28,5.79,5.83,5.765,5.805,85928.0
2023-06-29,5.84,5.85,5.805,5.82,69886.0
2023-06-30,5.84,5.905,5.825,5.875,50873.0
2023-07-04,5.865,5.92,5.84,5.905,51889.0
2023-07-05,5.895,5.905,5.81,5.81,83976.0
2023-07-06,5.84,5.85,5.74,5.77,105246.0
2023-07-07,5.75,5.85,5.74,5.81,74356.0
2023-07-10,5.835,5.835,5.765,5.765,70352.0
2023-07-11,5.805,5.825,5.755,5.77,59737.0
2023-07-12,5.795,5.865,5.78,5.84,158971.0
2023-07-13,5.875,5.875,5.82,5.85,62291.0
2023-07-14,5.85,5.935,5.85,5.92,125491.0
2023-07-17,5.92,5.945,5.865,5.895,101041.0
2023-07-18,5.89,5.93,5.865,5.92,70406.0
2023-07-19,5.89,6.0,5.89,5.985,103496.0
2023-07-20,5.99,6.01,5.945,5.96,91186.0
2023-07-21,6.025,6.03,5.945,5.955,62114.0
2023-07-24,5.955,6.01,5.915,5.975,86759.0
2023-07-25,6.0,6.015,5.945,5.985,45669.0
2023-07-26,5.975,6.03,5.975,6.01,62805.0
2023-07-27,6.0,6.055,5.97,5.97,88946.0
2023-07-28,6.045,6.055,5.99,6.04,82682.0
2023-07-31,6.06,6.07,5.905,5.925,143600.0
2023-08-01,5.92,6.005,5.845,5.92,67052.0
2023-08-02,5.885,5.935,5.855,5.87,91228.0
2023-08-03,5.96,5.96,5.69,5.695,263361.0
2023-08-04,5.705,5.825,5.68,5.77,91973.0
2023-08-08,5.8,5.865,5.76,5.83,103909.0
2023-08-09,5.84,5.87,5.805,5.855,128313.0
2023-08-10,5.845,5.91,5.84,5.87,97653.0
2023-08-11,5.865,5.92,5.865,5.92,76652.0
2023-08-14,5.885,5.96,5.885,5.92,42894.0
2023-08-15,5.95,6.015,5.935,5.965,148233.0
2023-08-16,5.99,6.0,5.865,5.87,79990.0
2023-08-17,5.865,5.91,5.855,5.87,92530.0
2023-08-18,5.905,5.91,5.865,5.87,76550.0
2023-08-21,5.865,5.92,5.72,5.745,228932.0
2023-08-22,5.815,5.825,5.68,5.69,141956.0
2023-08-23,5.69,5.745,5.68,5.71,136254.0
2023-08-24,5.72,5.805,5.69,5.745,141801.0
2023-08-25,5.76,5.785,5.705,5.775,118569.0
2023-08-28,5.8,5.84,5.775,5.805,93022.0
2023-08-29,5.825,5.83,5.79,5.825,80022.0
2023-08-30,5.875,5.885,5.78,5.78,84848.0
2023-08-31,5.83,5.845,5.775,5.82,93711.0
2023-09-01,5.87,5.885,5.79,5.82,105188.0
2023-09-05,5.575,5.66,5.355,5.55,928126.0
2023-09-06,5.55,5.605,5.405,5.43,272899.0
2023-09-07,5.415,5.555,5.405,5.54,270096.0
2023-09-08,5.5,5.705,5.495,5.685,303512.0
2023-09-11,5.7,5.765,5.67,5.755,152405.0
2023-09-12,5.725,5.75,5.67,5.695,157718.0
2023-09-13,5.695,5.735,5.675,5.7,122620.0
2023-09-14,5.715,5.805,5.67,5.79,115740.0
2023-09-15,5.795,5.855,5.765,5.815,135433.0
2023-09-18,5.83,5.83,5.735,5.755,148679.0
2023-09-19,5.755,5.805,5.725,5.74,75457.0
2023-09-20,5.735,5.78,5.71,5.715,90542.0
2023-09-21,5.725,5.78,5.67,5.675,96301.0
2023-09-22,5.675,5.675,5.62,5.63,99971.0
2023-09-25,5.605,5.645,5.565,5.615,93763.0
2023-09-26,5.605,5.605,5.445,5.475,201598.0
2023-09-27,5.485,5.56,5.445,5.485,160925.0
2023-09-28,5.505,5.53,5.45,5.5,98436.0
2023-09-29,5.49,5.53,5.45,5.46,100372.0
2023-10-02,5.445,5.45,5.33,5.34,139908.0
2023-10-03,5.33,5.33,5.015,5.12,327417.0
2023-10-04,5.105,5.185,5.105,5.17,187593.0
2023-10-05,5.19,5.275,5.175,5.24,242623.0
2023-10-06,5.24,5.4,5.175,5.355,222693.0
2023-10-10,5.4,5.465,5.37,5.435,116574.0
2023-10-11,5.46,5.505,5.425,5.505,120141.0
2023-10-12,5.46,5.53,5.315,5.32,142104.0
2023-10-13,5.34,5.34,5.25,5.25,153325.0
2023-10-16,5.25,5.37,5.24,5.24,334413.0
2023-10-17,5.235,5.355,5.21,5.32,164474.0
2023-10-18,5.29,5.4,5.15,5.175,214657.0
2023-10-19,5.2,5.2,5.095,5.12,130533.0
2023-10-20,5.105,5.17,5.025,5.055,202838.0
2023-10-23,5.025,5.045,4.95,5.0,117320.0
2023-10-24,5.025,5.045,4.95,4.975,153339.0
2023-10-25,5.0,5.015,4.935,4.975,138386.0
2023-10-26,4.965,4.99,4.91,4.965,143291.0
2023-10-27,4.965,4.975,4.885,4.925,147430.0
2023-10-30,4.905,5.015,4.89,4.915,149328.0
2023-10-31,4.885,4.915,4.68,4.705,328628.0
2023-11-01,4.71,4.89,4.71,4.84,275026.0
2023-11-02,4.9,5.175,4.86,5.105,427964.0
2023-11-03,5.175,5.355,5.175,5.34,425827.0
2023-11-06,5.355,5.38,5.26,5.315,256154.0
2023-11-07,5.235,5.29,5.15,5.175,178885.0
2023-11-08,5.2,5.26,5.17,5.215,126113.0
2023-11-09,5.25,5.26,5.16,5.195,121556.0
2023-11-10,5.17,5.245,5.16,5.215,160347.0
2023-11-13,5.21,5.24,5.175,5.175,92744.0
2023-11-14,5.225,5.33,5.21,5.29,250902.0
2023-11-15,5.315,5.465,5.315,5.37,218055.0
2023-11-16,5.405,5.415,5.315,5.35,129052.0
2023-11-17,5.38,5.56,5.33,5.39,102339.0
2023-11-20,5.435,5.445,5.33,5.445,101165.0
2023-11-21,5.455,5.46,5.33,5.34,118165.0
2023-11-22,5.42,5.42,5.325,5.355,112126.0
2023-11-23,5.325,5.445,5.325,5.43,80445.0
2023-11-24,5.42,5.46,5.42,5.46,60623.0
2023-11-27,5.48,5.485,5.35,5.35,110566.0
2023-11-28,5.34,5.365,5.28,5.33,104724.0
2023-11-29,5.355,5.395,5.34,5.37,83356.0
2023-11-30,5.385,5.385,5.28,5.305,169819.0
2023-12-01,5.345,5.455,5.315,5.43,121462.0
2023-12-04,5.385,5.51,5.385,5.455,152464.0
2023-12-05,5.46,5.51,5.405,5.495,114185.0
2023-12-06,5.51,5.6,5.485,5.525,137861.0
2023-12-07,5.585,5.585,5.52,5.535,182879.0
2023-12-08,5.535,5.535,5.395,5.455,255974.0
2023-12-11,5.43,5.455,5.38,5.385,174430.0
2023-12-12,5.38,5.41,5.345,5.355,191059.0
2023-12-13,5.34,5.535,5.33,5.525,446162.0
2023-12-14,5.51,5.7,5.5,5.625,343271.0
2023-12-15,5.635,5.685,5.56,5.61,228971.0
2023-12-18,5.575,5.585,5.445,5.445,205504.0
2023-12-19,5.475,5.55,5.46,5.525,254855.0
2023-12-20,5.495,5.51,5.395,5.395,232205.0
2023-12-21,5.385,5.485,5.385,5.435,290478.0
2023-12-22,5.475,5.535,5.475,5.51,210681.0
2023-12-27,5.485,5.575,5.485,5.51,211869.0
2023-12-28,5.485,5.54,5.46,5.5,79651.0
2023-12-29,5.49,5.565,5.475,5.535,69343.0
2024-01-02,5.49,5.54,5.485,5.54,129083.0
2024-01-03,5.54,5.54,5.425,5.46,156875.0
2024-01-04,5.5,5.55,5.46,5.515,111938.0
2024-01-05,5.49,5.625,5.49,5.615,181949.0
2024-01-08,5.635,5.715,5.615,5.68,122103.0
2024-01-09,5.68,5.725,5.625,5.65,119830.0
2024-01-10,5.705,5.75,5.64,5.73,88912.0
2024-01-11,5.7,5.78,5.615,5.725,126024.0
2024-01-12,5.725,5.78,5.69,5.715,107962.0
2024-01-15,5.755,5.84,5.675,5.8,167508.0
2024-01-16,5.815,5.855,5.755,5.79,167395.0
2024-01-17,5.765,5.765,5.675,5.74,123088.0
2024-01-18,5.755,5.755,5.7,5.73,88139.0
2024-01-19,5.725,5.815,5.685,5.815,144289.0
2024-01-22,5.84,5.88,5.73,5.88,94050.0
2024-01-23,5.88,5.98,5.865,5.98,127913.0
2024-01-24,5.975,6.005,5.9,5.915,121795.0
2024-01-25,5.915,6.0,5.915,5.98,121370.0
2024-01-26,5.95,6.03,5.95,6.025,139489.0
2024-01-29,6.02,6.07,5.97,6.07,152887.0
2024-01-30,6.085,6.085,5.98,6.03,93777.0
2024-01-31,6.045,6.045,5.93,5.955,169437.0
2024-02-01,5.98,6.02,5.88,5.985,102780.0
2024-02-02,5.995,6.07,5.935,6.06,173182.0
2024-02-05,6.03,6.045,5.905,5.91,122976.0
2024-02-06,5.935,6.035,5.935,6.005,96185.0
2024-02-07,6.03,6.035,5.955,5.98,104253.0
2024-02-08,5.995,6.035,5.97,5.97,107888.0
2024-02-09,6.045,6.055,5.98,6.01,136746.0
2024-02-12,6.005,6.045,5.98,5.985,90325.0
2024-02-13,5.955,6.02,5.83,5.855,208977.0
2024-02-14,5.895,5.98,5.885,5.955,73666.0
2024-02-15,5.98,6.135,5.98,6.06,190879.0
2024-02-16,6.03,6.11,6.02,6.085,106140.0
2024-02-20,6.085,6.12,6.02,6.02,178513.0
2024-02-21,5.98,6.06,5.98,6.03,115901.0
2024-02-22,6.045,6.11,6.035,6.06,111904.0
2024-02-23,6.105,6.105,6.035,6.085,99105.0
2024-02-26,6.06,6.07,6.005,6.01,121633.0
2024-02-27,6.1,6.465,6.085,6.44,365770.0
2024-02-28,6.505,6.595,6.46,6.51,323526.0
2024-02-29,6.495,6.56,6.445,6.455,216454.0
2024-03-01,6.46,6.57,6.425,6.52,157394.0
2024-03-04,6.545,6.58,6.45,6.45,169003.0
2024-03-05,6.44,6.49,6.4,6.4,119489.0
2024-03-06,6.415,6.51,6.39,6.4,169605.0
2024-03-07,6.45,6.475,6.39,6.44,106629.0
2024-03-08,6.46,6.51,6.39,6.4,112067.0
2024-03-11,6.415,6.57,6.38,6.57,224493.0
2024-03-12,6.58,6.61,6.5,6.56,171653.0
2024-03-13,6.52,6.595,6.52,6.545,109329.0
2024-03-14,6.545,6.55,6.475,6.545,96135.0
2024-03-15,6.535,6.56,6.465,6.51,138663.0
2024-03-18,6.525,6.535,6.45,6.485,110011.0
2024-03-19,6.46,6.56,6.44,6.51,174403.0
2024-03-20,6.535,6.61,6.5,6.585,177015.0
2024-03-21,6.55,6.66,6.545,6.635,138431.0
2024-03-22,6.66,6.66,6.56,6.595,99452.0
2024-03-25,6.605,6.655,6.585,6.585,112514.0
2024-03-26,6.585,6.665,6.57,6.58,94953.0
2024-03-27,6.67,6.67,6.61,6.635,102037.0
2024-03-28,6.635,6.65,6.6,6.61,116066.0
2024-04-01,6.65,6.66,6.565,6.635,108342.0
2024-04-02,6.6,6.61,6.55,6.59,125430.0
2024-04-03,6.565,6.6,6.54,6.565,94087.0
2024-04-04,6.565,6.6,6.48,6.5,156834.0
2024-04-05,6.515,6.55,6.455,6.525,97985.0
2024-04-08,6.585,6.585,6.5,6.56,85692.0
2024-04-09,6.56,6.585,6.55,6.575,68776.0
2024-04-10,6.565,6.575,6.43,6.48,191997.0
2024-04-11,6.48,6.515,6.415,6.48,110814.0
2024-04-12,6.48,6.515,6.37,6.44,127773.0
2024-04-15,6.48,6.5,6.38,6.415,178304.0
2024-04-16,6.395,6.455,6.335,6.405,95103.0
2024-04-17,6.38,6.43,6.36,6.395,83214.0
2024-04-18,6.42,6.43,6.355,6.385,46499.0
2024-04-19,6.38,6.415,6.37,6.395,43024.0
2024-04-22,6.42,6.44,6.38,6.44,83886.0
2024-04-23,6.44,6.55,6.415,6.54,88418.0
2024-04-24,6.535,6.55,6.465,6.48,85574.0
2024-04-25,6.48,6.48,6.415,6.475,89271.0
2024-04-26,6.49,6.535,6.48,6.525,76111.0
2024-04-29,6.565,6.575,6.435,6.52,90000.0
2024-04-30,6.485,6.515,6.425,6.425,46848.0
2024-05-01,6.42,6.495,6.41,6.455,89479.0
2024-05-02,6.47,6.55,6.445,6.485,114701.0
2024-05-03,6.55,6.615,6.505,6.555,139471.0
2024-05-06,6.515,6.675,6.515,6.615,199285.0
2024-05-07,6.61,6.635,6.48,6.485,139884.0
2024-05-08,6.455,6.54,6.23,6.33,344855.0
2024-05-09,6.3,6.395,6.29,6.36,152256.0
2024-05-10,6.4,6.4,6.185,6.185,200820.0
2024-05-13,6.185,6.22,6.065,6.16,195486.0
2024-05-14,6.185,6.205,6.16,6.195,90966.0
2024-05-15,6.21,6.29,6.17,6.245,148322.0
2024-05-16,6.245,6.245,6.135,6.135,204789.0
2024-05-17,6.135,6.24,6.03,6.065,622095.0
2024-05-21,6.055,6.145,6.03,6.11,186388.0
2024-05-22,6.09,6.175,6.065,6.09,128375.0
2024-05-23,6.085,6.135,6.015,6.04,103428.0
2024-05-24,6.065,6.135,6.055,6.09,114124.0
2024-05-27,6.115,6.175,6.085,6.135,85819.0
2024-05-28,6.11,6.135,6.04,6.085,188634.0
2024-05-29,6.05,6.055,5.96,6.03,241423.0
2024-05-30,6.04,6.065,5.995,6.055,129346.0
2024-05-31,6.105,6.165,6.01,6.165,201321.0
2024-06-03,6.16,6.16,6.045,6.065,133852.0
2024-06-04,6.1,6.115,6.045,6.08,116660.0
2024-06-05,6.14,6.27,6.125,6.265,196793.0
2024-06-06,6.27,6.3,6.235,6.27,99147.0
2024-06-07,6.29,6.305,6.22,6.3,168024.0
2024-06-10,6.305,6.395,6.27,6.35,158838.0
2024-06-11,6.36,6.36,6.235,6.245,134534.0
2024-06-12,6.27,6.33,6.245,6.255,82332.0
2024-06-13,6.28,6.3,6.2,6.23,137447.0
2024-06-14,6.22,6.33,6.195,6.255,142939.0
2024-06-17,6.235,6.3,6.175,6.255,155879.0
2024-06-18,6.255,6.305,6.245,6.28,104081.0
2024-06-19,6.29,6.3,6.235,6.255,60203.0
2024-06-20,6.27,6.29,6.185,6.2,91110.0
2024-06-21,6.195,6.2,6.15,6.195,114810.0
2024-06-24,6.14,6.305,6.14,6.305,149000.0
2024-06-25,6.29,6.3,6.15,6.23,113131.0
2024-06-26,6.21,6.325,6.14,6.28,164375.0
2024-06-27,6.29,6.325,6.21,6.325,123146.0
2024-06-28,6.35,6.35,6.245,6.27,100627.0
2024-07-02,6.25,6.27,6.19,6.235,145976.0
2024-07-03,6.26,6.355,6.26,6.285,109474.0
2024-07-04,6.32,6.48,6.315,6.445,397134.0
2024-07-05,6.42,6.475,6.32,6.32,101966.0
2024-07-08,6.34,6.385,6.305,6.34,159922.0
2024-07-09,6.375,6.445,6.33,6.39,241436.0
2024-07-10,6.39,6.485,6.355,6.445,336112.0
2024-07-11,6.455,6.54,6.42,6.515,271203.0
2024-07-12,6.53,6.585,6.525,6.53,266655.0
2024-07-15,6.585,6.63,6.49,6.565,238881.0
2024-07-16,6.62,6.7,6.575,6.68,230525.0
2024-07-17,6.7,6.7,6.595,6.595,144470.0
2024-07-18,6.61,6.67,6.575,6.575,89614.0
2024-07-19,6.585,6.655,6.56,6.585,99596.0
2024-07-22,6.585,6.68,6.575,6.655,173034.0
2024-07-23,6.69,6.725,6.635,6.69,110220.0
2024-07-24,6.69,6.705,6.575,6.6,123425.0
2024-07-25,6.6,6.7,6.6,6.655,99396.0
2024-07-26,6.645,6.75,6.635,6.725,137175.0
2024-07-29,6.715,6.725,6.63,6.67,140721.0
2024-07-30,6.715,6.775,6.68,6.77,156931.0
2024-07-31,6.81,6.81,6.73,6.75,124754.0
2024-08-01,6.8,6.855,6.68,6.765,276831.0
2024-08-02,6.715,6.765,6.615,6.67,240533.0
2024-08-06,6.615,6.785,6.51,6.765,345181.0
2024-08-07,6.79,6.845,6.72,6.775,464548.0
2024-08-08,6.81,6.915,6.775,6.88,227651.0
2024-08-09,6.915,6.915,6.835,6.905,107712.0
2024-08-12,6.915,6.915,6.785,6.82,120757.0
2024-08-13,6.835,6.855,6.8,6.855,90741.0
2024-08-14,6.83,6.88,6.795,6.87,169207.0
2024-08-15,6.88,6.98,6.865,6.9,255350.0
2024-08-16,6.925,7.015,6.865,6.97,194728.0
2024-08-19,6.995,7.015,6.935,6.97,125138.0
2024-08-20,6.97,6.995,6.9,6.905,125982.0
2024-08-21,6.905,6.95,6.89,6.925,63179.0
2024-08-22,6.905,6.925,6.845,6.865,82208.0
2024-08-23,6.88,7.005,6.865,6.96,91079.0
2024-08-26,6.96,7.005,6.96,6.995,96508.0
2024-08-27,6.98,6.98,6.905,6.94,137940.0
2024-08-28,6.915,6.94,6.865,6.935,116612.0
2024-08-29,6.94,6.95,6.88,6.925,115745.0
2024-08-30,6.96,7.02,6.845,7.02,166322.0
2024-09-03,7.0,7.0,6.845,6.85,198115.0
2024-09-04,6.845,6.93,6.805,6.905,147544.0
2024-09-05,6.87,6.93,6.85,6.88,84285.0
2024-09-06,6.85,6.88,6.77,6.825,114547.0
2024-09-09,6.8,6.94,6.8,6.885,179450.0
2024-09-10,6.915,7.055,6.845,7.055,244631.0
2024-09-11,7.04,7.1,6.975,7.08,209160.0
2024-09-12,7.1,7.19,7.075,7.145,254862.0
2024-09-13,7.16,7.305,7.145,7.305,223739.0
2024-09-16,7.295,7.32,7.2,7.215,136542.0
2024-09-17,7.24,7.315,7.225,7.27,154998.0
2024-09-18,7.26,7.285,7.17,7.18,212307.0
2024-09-19,7.285,7.285,7.2,7.235,122795.0
2024-09-20,7.2,7.27,7.17,7.205,102829.0
2024-09-23,7.2,7.24,7.19,7.215,92748.0
2024-09-24,7.2,7.295,7.19,7.28,193911.0
2024-09-25,7.28,7.28,7.235,7.235,91951.0
2024-09-26,7.27,7.365,7.27,7.33,222565.0
2024-09-27,7.385,7.425,7.265,7.285,158188.0
2024-09-30,7.31,7.32,7.205,7.285,181985.0
2024-10-01,7.265,7.295,7.175,7.265,147418.0
2024-10-02,7.24,7.285,7.185,7.215,114471.0
2024-10-03,7.195,7.24,7.175,7.215,180308.0
2024-10-04,7.255,7.32,7.23,7.3,150739.0
2024-10-07,7.31,7.34,7.185,7.24,212743.0
2024-10-08,7.24,7.265,7.195,7.24,96401.0
2024-10-09,7.25,7.265,7.185,7.215,147693.0
2024-10-10,7.175,7.25,7.13,7.195,183858.0
2024-10-11,7.195,7.295,7.195,7.295,222430.0
2024-10-15,7.3,7.34,7.24,7.275,211512.0
2024-10-16,7.295,7.41,7.255,7.3,313994.0
2024-10-17,7.31,7.39,7.275,7.295,138047.0
2024-10-18,7.295,7.375,7.285,7.34,110584.0
2024-10-21,7.345,7.355,7.22,7.25,203633.0
2024-10-22,7.25,7.32,7.195,7.265,126044.0
2024-10-23,7.265,7.265,7.16,7.205,143334.0
2024-10-24,7.25,7.25,7.16,7.205,261506.0
2024-10-25,7.25,7.275,7.22,7.255,149458.0
2024-10-28,7.265,7.32,7.25,7.32,156017.0
2024-10-29,7.31,7.33,7.24,7.285,116703.0
2024-10-30,7.25,7.385,7.25,7.385,182535.0
2024-10-31,7.335,7.37,6.805,6.83,711823.0
2024-11-01,6.865,7.02,6.785,6.785,334837.0
2024-11-04,6.82,6.85,6.66,6.695,289785.0
2024-11-05,6.65,6.785,6.64,6.73,160873.0
2024-11-06,6.77,6.95,6.705,6.875,373695.0
2024-11-07,6.91,6.975,6.875,6.95,145665.0
2024-11-08,6.95,6.95,6.875,6.92,205898.0
2024-11-11,6.94,6.995,6.895,6.92,150839.0
2024-11-12,6.885,6.975,6.84,6.905,201580.0
2024-11-13,6.93,6.94,6.86,6.895,93794.0
2024-11-14,6.91,6.985,6.895,6.955,171999.0
2024-11-15,6.92,7.03,6.92,7.01,129599.0
2024-11-18,7.01,7.075,6.955,6.985,185540.0
2024-11-19,6.955,6.985,6.905,6.94,202071.0
2024-11-20,6.91,6.985,6.865,6.91,170748.0
2024-11-21,6.91,6.995,6.875,6.92,182961.0
2024-11-22,6.94,7.01,6.93,6.995,107922.0
2024-11-25,7.03,7.065,6.975,6.975,152862.0
2024-11-26,6.95,7.02,6.905,6.95,164113.0
2024-11-27,6.965,6.985,6.92,6.965,132611.0
2024-11-28,6.94,6.995,6.93,6.975,124164.0
2024-11-29,6.99,7.01,6.945,6.945,91153.0
2024-12-02,6.945,6.975,6.81,6.845,260116.0
2024-12-03,6.8,6.865,6.735,6.865,418060.0
2024-12-04,6.855,6.865,6.73,6.775,260432.0
2024-12-05,6.755,6.81,6.745,6.755,154388.0
2024-12-06,6.775,6.8,6.655,6.69,224832.0
2024-12-09,6.69,6.79,6.665,6.755,207506.0
2024-12-10,6.755,6.765,6.655,6.69,152385.0
2024-12-11,6.675,6.72,6.6,6.63,255198.0
2024-12-12,6.635,6.68,6.58,6.63,222729.0
2024-12-13,6.61,6.645,6.555,6.59,247427.0
2024-12-16,6.58,6.63,6.535,6.535,301175.0
2024-12-17,6.53,6.58,6.49,6.545,243913.0
2024-12-18,6.545,6.59,6.335,6.335,446976.0
2024-12-19,6.385,6.4,6.285,6.29,316485.0
2024-12-20,6.265,6.415,6.19,6.385,402972.0
2024-12-23,6.355,6.43,6.3,6.39,327982.0
2024-12-24,6.39,6.435,6.375,6.43,143653.0
2024-12-27,6.455,6.5,6.4,6.455,317871.0
2024-12-30,6.38,6.445,6.32,6.42,256261.0
2024-12-31,6.435,6.51,6.435,6.47,124380.0
2025-01-02,6.515,6.565,6.5,6.535,200508.0
2025-01-03,6.545,6.655,6.525,6.62,149449.0
2025-01-06,6.645,6.685,6.6,6.675,254537.0
2025-01-07,6.7,6.72,6.535,6.545,274735.0
2025-01-08,6.565,6.57,6.445,6.525,232148.0
2025-01-09,6.49,6.51,6.46,6.46,135310.0
2025-01-10,6.47,6.48,6.315,6.35,393589.0
2025-01-13,6.335,6.39,6.25,6.25,251906.0
2025-01-14,6.28,6.29,6.19,6.245,232002.0
2025-01-15,6.27,6.46,6.27,6.4,313188.0
2025-01-16,6.435,6.49,6.405,6.48,235258.0
2025-01-17,6.5,6.525,6.435,6.455,168629.0
2025-01-20,6.435,6.465,6.3,6.455,233417.0
2025-01-21,6.455,6.49,6.405,6.445,177244.0
2025-01-22,6.48,6.5,6.435,6.5,151088.0
2025-01-23,6.47,6.5,6.425,6.455,213724.0
2025-01-24,6.445,6.51,6.435,6.51,145990.0
2025-01-27,6.46,6.52,6.455,6.51,207089.0
2025-01-28,6.47,6.535,6.47,6.535,184049.0
2025-01-29,6.515,6.6,6.435,6.48,344226.0
2025-01-30,6.5,6.5,6.46,6.46,319307.0
2025-01-31,6.495,6.495,6.35,6.385,308993.0
2025-02-03,6.11,6.23,6.035,6.19,397956.0
2025-02-04,6.23,6.31,6.175,6.265,199486.0
2025-02-05,6.275,6.37,6.265,6.36,104264.0
2025-02-06,6.37,6.405,6.35,6.36,124164.0
2025-02-07,6.425,6.44,6.35,6.37,195108.0
2025-02-10,6.36,6.425,6.33,6.33,329649.0
2025-02-11,6.32,6.35,6.22,6.285,232751.0
2025-02-12,6.275,6.275,6.2,6.23,531239.0
2025-02-13,6.255,6.31,6.215,6.275,276250.0
2025-02-14,6.32,6.35,6.255,6.265,246099.0
2025-02-18,6.295,6.305,6.2,6.21,393468.0
2025-02-19,6.22,6.23,6.13,6.185,409876.0
2025-02-20,6.185,6.2,6.12,6.185,262772.0
2025-02-21,6.185,6.22,6.135,6.155,254640.0
2025-02-24,6.155,6.23,6.14,6.185,157448.0
2025-02-25,6.165,6.275,6.11,6.255,286199.0
2025-02-26,6.295,6.46,6.265,6.36,502727.0
2025-02-27,6.36,6.37,6.21,6.21,437129.0
2025-02-28,6.275,6.275,6.2,6.235,433476.0
2025-03-03,6.235,6.335,6.145,6.16,302586.0
2025-03-04,6.095,6.16,6.005,6.09,527426.0
2025-03-05,6.08,6.18,6.06,6.18,213544.0
2025-03-06,6.145,6.16,6.06,6.095,287673.0
2025-03-07,6.105,6.21,6.05,6.18,148675.0
2025-03-10,6.125,6.16,6.04,6.07,298882.0
2025-03-11,6.06,6.07,5.95,6.005,313312.0
2025-03-12,6.005,6.03,5.975,6.005,198688.0
2025-03-13,6.02,6.055,5.965,5.995,199110.0
2025-03-14,5.995,6.105,5.995,6.06,281760.0
2025-03-17,6.07,6.16,6.06,6.125,294787.0
2025-03-18,6.115,6.135,6.07,6.105,188674.0
2025-03-19,6.105,6.205,6.105,6.155,166880.0
2025-03-20,6.125,6.19,6.125,6.17,101751.0
2025-03-21,6.145,6.17,6.08,6.135,215461.0
2025-03-24,6.18,6.225,6.18,6.2,151666.0
2025-03-25,6.19,6.225,6.16,6.19,154729.0
2025-03-26,6.19,6.23,6.155,6.22,191959.0
2025-03-27,6.22,6.245,6.18,6.19,207793.0
2025-03-28,6.21,6.22,6.145,6.155,231031.0
2025-03-31,6.205,6.215,6.12,6.15,213500.0
2025-04-01,6.13,6.195,6.12,6.14,218830.0
2025-04-02,6.12,6.16,6.065,6.085,242489.0
2025-04-03,6.075,6.095,5.925,6.01,483274.0
2025-04-04,5.99,5.99,5.765,5.785,590675.0
2025-04-07,5.67,5.87,5.55,5.68,519131.0
2025-04-08,5.805,5.965,5.72,5.745,364337.0
2025-04-09,5.71,6.16,5.7,6.085,492243.0
2025-04-10,6.095,6.105,5.85,5.925,323195.0
2025-04-11,5.98,6.03,5.915,6.0,177051.0
2025-04-14,6.055,6.14,5.965,6.12,153408.0
2025-04-15,6.085,6.255,6.075,6.195,167278.0
2025-04-16,6.215,6.225,6.14,6.195,115198.0
2025-04-17,6.18,6.265,6.17,6.225,167580.0
2025-04-21,6.225,6.225,6.085,6.17,109962.0
2025-04-22,6.225,6.315,6.225,6.265,132813.0
2025-04-23,6.32,6.555,6.32,6.49,268345.0
2025-04-24,6.515,6.555,6.505,6.555,109663.0
2025-04-25,6.525,6.565,6.47,6.525,109571.0
2025-04-28,6.555,6.565,6.48,6.555,99874.0
2025-04-29,6.525,6.61,6.525,6.61,200246.0
2025-04-30,6.62,6.625,6.475,6.55,139354.0
2025-05-01,6.62,6.645,6.55,6.55,86905.0
2025-05-02,6.62,6.665,6.55,6.625,111720.0
2025-05-05,6.62,6.625,6.515,6.515,82026.0
2025-05-06,6.515,6.75,6.515,6.645,198153.0
2025-05-07,6.675,6.72,6.62,6.685,195626.0
2025-05-08,6.73,6.78,6.685,6.73,161161.0
2025-05-09,6.75,6.79,6.72,6.73,149840.0
2025-05-12,6.825,6.855,6.75,6.795,174478.0
2025-05-13,6.805,6.805,6.74,6.805,117229.0
2025-05-14,6.77,6.815,6.75,6.75,106487.0
2025-05-15,6.74,6.815,6.73,6.805,177579.0
2025-05-16,6.815,6.855,6.78,6.855,144559.0
2025-05-20,6.865,6.9,6.835,6.865,168713.0
2025-05-21,6.815,6.885,6.79,6.845,187284.0
2025-05-22,6.845,6.855,6.76,6.835,132438.0
2025-05-23,6.845,6.89,6.815,6.89,133067.0
2025-05-26,6.92,7.045,6.91,6.995,132344.0
2025-05-27,7.045,7.055,6.96,6.975,117437.0
2025-05-28,6.975,7.015,6.96,7.015,62220.0
2025-05-29,7.025,7.045,6.985,7.005,166338.0
2025-05-30,7.06,7.09,6.995,7.015,128035.0
2025-06-02,6.965,7.03,6.715,6.91,239870.0
2025-06-03,6.925,7.015,6.925,7.005,118238.0
2025-06-04,6.985,7.03,6.955,7.005,135258.0
2025-06-05,6.945,7.06,6.945,7.005,213954.0
2025-06-06,7.03,7.09,6.995,7.08,144210.0
2025-06-09,7.06,7.12,7.055,7.09,116402.0
2025-06-10,7.09,7.135,7.08,7.12,125487.0
2025-06-11,7.135,7.155,7.06,7.08,130905.0
2025-06-12,7.02,7.215,7.02,7.175,230926.0
2025-06-13,7.175,7.185,7.07,7.11,209732.0
2025-06-16,7.155,7.225,7.135,7.165,166999.0
2025-06-17,7.165,7.195,7.135,7.165,127494.0
2025-06-18,7.165,7.215,7.135,7.165,222284.0
2025-06-19,7.165,7.205,7.155,7.165,203088.0
2025-06-20,7.23,7.24,7.175,7.185,257734.0
2025-06-23,7.205,7.25,7.165,7.215,142556.0
2025-06-24,7.25,7.33,7.24,7.33,228971.0
2025-06-25,7.355,7.365,7.245,7.28,156912.0
2025-06-26,7.3,7.32,7.24,7.32,115783.0
2025-06-27,7.33,7.375,7.27,7.3,266297.0
2025-06-30,7.355,7.375,7.295,7.305,86991.0
2025-07-02,7.305,7.355,7.27,7.345,136408.0
2025-07-03,7.345,7.375,7.285,7.305,143727.0
2025-07-04,7.345,7.355,7.305,7.345,54399.0
2025-07-07,7.335,7.345,7.26,7.305,113908.0
2025-07-08,7.345,7.355,7.285,7.295,105643.0
2025-07-09,7.285,7.345,7.285,7.315,168966.0
2025-07-10,7.305,7.43,7.295,7.345,199442.0
2025-07-11,7.305,7.42,7.305,7.355,196800.0
2025-07-14,7.395,7.52,7.355,7.51,249321.0
2025-07-15,7.52,7.535,7.45,7.45,260062.0
2025-07-16,7.49,7.51,7.45,7.5,215258.0
2025-07-17,7.51,7.545,7.48,7.49,269888.0
2025-07-18,7.545,7.545,7.46,7.48,164275.0
2025-07-21,7.48,7.5,7.46,7.5,189540.0
2025-07-22,7.52,7.535,7.48,7.52,292311.0
2025-07-23,7.535,7.545,7.5,7.51,188882.0
2025-07-24,7.5,7.535,7.48,7.51,220211.0
2025-07-25,7.535,7.535,7.45,7.49,307962.0
2025-07-28,7.48,7.52,7.43,7.45,185992.0
2025-07-29,7.45,7.545,7.45,7.49,206911.0
2025-07-30,7.53,7.565,7.41,7.42,314554.0
2025-07-31,7.485,7.73,7.475,7.485,578440.0
2025-08-01,7.47,7.47,7.355,7.39,336678.0
2025-08-05,7.38,7.475,7.37,7.39,158795.0
2025-08-06,7.46,7.495,7.32,7.33,233313.0
2025-08-07,7.36,7.45,7.36,7.38,133601.0
2025-08-08,7.37,7.44,7.37,7.4,106844.0
2025-08-11,7.45,7.46,7.39,7.4,136759.0
2025-08-12,7.4,7.47,7.4,7.43,119438.0
2025-08-13,7.45,7.47,7.42,7.43,106961.0
2025-08-14,7.47,7.47,7.42,7.44,131906.0
2025-08-15,7.46,7.475,7.42,7.43,186697.0
2025-08-18,7.45,7.46,7.41,7.45,141642.0
2025-08-19,7.42,7.46,7.42,7.42,173671.0
2025-08-20,7.43,7.45,7.38,7.43,172812.0
2025-08-21,7.42,7.45,7.4,7.43,129440.0
2025-08-22,7.45,7.475,7.43,7.46,173690.0
2025-08-25,7.46,7.495,7.41,7.41,144163.0
2025-08-26,7.41,7.46,7.4,7.46,206749.0
2025-08-27,7.46,7.505,7.44,7.505,220702.0
2025-08-28,7.495,7.535,7.46,7.505,193003.0
2025-08-29,7.535,7.565,7.485,7.555,89324.0
2025-09-02,7.525,7.565,7.445,7.455,160634.0
2025-09-03,7.465,7.495,7.405,7.455,244494.0
2025-09-04,7.425,7.51,7.425,7.495,131093.0
2025-09-05,7.505,7.545,7.435,7.485,162632.0
2025-09-08,7.485,7.515,7.445,7.465,155242.0
2025-09-09,7.465,7.475,7.26,7.385,581223.0
2025-09-10,7.385,7.415,7.36,7.375,178101.0
2025-09-11,7.385,7.465,7.36,7.445,209801.0
2025-09-12,7.465,7.465,7.415,7.445,146808.0
2025-09-15,7.445,7.53,7.435,7.465,279122.0
2025-09-16,7.485,7.505,7.415,7.445,153334.0
2025-09-17,7.465,7.485,7.405,7.405,181310.0
2025-09-18,7.425,7.505,7.415,7.465,130224.0
2025-09-19,7.495,7.535,7.445,7.535,150008.0
2025-09-22,7.475,7.515,7.465,7.465,125969.0
2025-09-23,7.465,7.505,7.425,7.445,211107.0
2025-09-24,7.455,7.485,7.435,7.475,113446.0
2025-09-25,7.445,7.485,7.375,7.415,278915.0
2025-09-26,7.395,7.435,7.395,7.405,197516.0
2025-09-29,7.465,7.485,7.415,7.435,153643.0
2025-09-30,7.455,7.455,7.305,7.355,247193.0
2025-10-01,7.365,7.395,7.325,7.345,232642.0
2025-10-02,7.345,7.38,7.315,7.345,165950.0
2025-10-03,7.345,7.395,7.335,7.375,108844.0
2025-10-06,7.395,7.425,7.325,7.365,245573.0
2025-10-07,7.335,7.385,7.26,7.275,309616.0
2025-10-08,7.285,7.285,7.215,7.245,180323.0
2025-10-09,7.215,7.255,7.12,7.14,378098.0
2025-10-10,7.12,7.195,7.01,7.02,277850.0
2025-10-14,7.01,7.16,7.0,7.11,273583.0
2025-10-15,7.19,7.275,7.13,7.195,279124.0
2025-10-16,7.205,7.235,7.04,7.04,181932.0
2025-10-17,7.0,7.04,6.99,7.02,222211.0
2025-10-20,7.01,7.05,6.98,7.0,237892.0
2025-10-21,6.98,7.04,6.98,7.01,171915.0
2025-10-22,7.02,7.05,6.98,7.01,173267.0
2025-10-23,7.0,7.14,7.0,7.09,223162.0
2025-10-24,7.1,7.19,7.09,7.17,199919.0
2025-10-27,7.19,7.205,7.12,7.13,373955.0
2025-10-28,7.17,7.195,7.1,7.12,156717.0
2025-10-29,7.12,7.17,6.96,7.0,380543.0
2025-10-30,7.025,7.075,6.515,6.675,1240135.0
2025-10-31,6.695,6.815,6.575,6.585,568899.0
2025-11-03,6.565,6.585,6.255,6.585,904514.0
2025-11-04,6.385,6.435,6.315,6.315,347576.0
2025-11-05,6.375,6.515,6.345,6.505,444772.0
2025-11-06,6.535,6.625,6.435,6.465,248436.0
2025-11-07,6.475,6.61,6.465,6.605,440446.0
2025-11-10,6.615,6.755,6.615,6.655,445186.0
2025-11-11,6.695,6.715,6.625,6.685,200800.0
2025-11-12,6.675,6.785,6.675,6.755,294860.0
2025-11-13,6.765,6.805,6.63,6.645,401571.0
2025-11-14,6.625,6.695,6.565,6.665,230859.0
2025-11-17,6.625,6.705,6.555,6.575,287349.0
2025-11-18,6.555,6.645,6.555,6.645,182664.0
2025-11-19,6.635,6.655,6.545,6.555,480402.0
2025-11-20,6.585,6.645,6.525,6.555,219777.0
2025-11-21,6.535,6.635,6.515,6.635,174791.0
2025-11-24,6.625,6.725,6.615,6.705,218375.0
2025-11-25,6.755,6.84,6.755,6.84,318174.0
2025-11-26,6.84,6.87,6.8,6.85,330908.0