Date,Open,High,Low,Close,Volume
2019-03-13,4.22278,4.25766,4.22278,4.25766,0
2019-03-14,4.18888,4.19969,4.18888,4.19969,0
2019-03-15,4.21639,4.23801,4.21639,4.23801,0
2019-03-18,4.24341,4.24832,4.23408,4.24832,0
2019-03-19,4.24046,4.25324,4.24046,4.25324,0
2019-03-20,4.21639,4.21639,4.19772,4.19772,0
2019-03-21,4.19183,4.2105,4.17071,4.2105,0
2019-03-22,4.19576,4.20853,4.18102,4.18102,2578
2019-03-25,4.14565,4.15302,4.14565,4.15302,0
2019-03-26,4.24881,4.25569,4.24685,4.24685,0
2019-03-27,4.27387,4.27387,4.22818,4.22818,7501
2019-03-28,4.2385,4.24292,4.2385,4.24292,0
2019-03-29,4.24685,4.25324,4.2385,4.25324,1
2019-04-01,4.28222,4.30285,4.28222,4.30285,0
2019-04-02,4.27632,4.28811,4.27632,4.28811,0
2019-04-03,4.29892,4.30531,4.29843,4.30531,0
2019-04-04,4.28517,4.29548,4.28517,4.29548,0
2019-04-05,4.30531,4.31759,4.30531,4.31759,0
2019-04-08,4.30138,4.30776,4.2832,4.30776,2524
2019-04-09,4.30285,4.30285,4.28811,4.28811,0
2019-04-10,4.2778,4.2778,4.27583,4.27583,0
2019-04-11,4.27338,4.27338,4.26896,4.26896,0
2019-04-12,4.2272,4.25569,4.2272,4.25569,0
2019-04-15,4.26453,4.26453,4.25717,4.25717,0
2019-04-16,4.27583,4.3004,4.27583,4.3004,0
2019-04-17,4.28811,4.29745,4.28811,4.29254,0
2019-04-18,4.26404,4.33331,4.26404,4.33331,0
2019-04-23,4.32348,4.35836,4.32348,4.35836,0
2019-04-24,4.31366,4.32054,4.31366,4.32054,0
2019-04-25,4.36524,4.3677,4.36131,4.36131,0
2019-04-26,4.37015,4.39472,4.37015,4.39472,0
2019-04-29,4.42124,4.42124,4.40651,4.407,0
2019-04-30,4.39668,4.39668,4.38391,4.38391,0
2019-05-02,4.38489,4.38489,4.38047,4.38096,0
2019-05-03,4.39914,4.42124,4.39914,4.42124,0
2019-05-06,4.34461,4.3731,4.34461,4.3731,0
2019-05-07,4.33282,4.33282,4.30433,4.30433,0
2019-05-08,4.2719,4.2719,4.24538,4.24587,0
2019-05-09,4.21295,4.21295,4.15941,4.15941,0
2019-05-10,4.23457,4.23457,4.18299,4.18299,0
2019-05-13,4.22573,4.22573,4.17611,4.17611,0
2019-05-14,4.21983,4.25815,4.21983,4.25815,0
2019-05-15,4.27092,4.27092,4.25176,4.26994,0
2019-05-16,4.27682,4.32987,4.27682,4.32447,9328
2019-05-17,4.34215,4.34215,4.33577,4.3397,0
2019-05-20,4.32299,4.32299,4.28811,4.28811,850
2019-05-21,4.29548,4.29892,4.28861,4.28861,850
2019-05-22,4.27829,4.27829,4.27289,4.27485,0
2019-05-23,4.25962,4.25962,4.23408,4.23408,1250
2019-05-24,4.28025,4.28811,4.27092,4.27092,0
2019-05-27,4.29303,4.29794,4.2891,4.2891,3148
2019-05-28,4.29401,4.29401,4.26945,4.26945,0
2019-05-29,4.26355,4.26355,4.2498,4.2498,0
2019-05-30,4.26503,4.26503,4.2611,4.2611,0
2019-05-31,4.22523,4.22867,4.20411,4.22867,0
2019-06-03,4.22622,4.22622,4.21295,4.22278,600
2019-06-04,4.17906,4.23752,4.17906,4.23752,850
2019-06-05,4.25471,4.27338,4.25471,4.25569,550
2019-06-06,4.26453,4.26846,4.23801,4.23801,0
2019-06-07,4.25962,4.27239,4.25962,4.26453,0
2019-06-11,4.30482,4.31513,4.30482,4.31219,450
2019-06-12,4.2665,4.27731,4.26257,4.26257,1000
2019-06-13,4.21148,4.22425,4.21148,4.21197,0
2019-06-14,4.22622,4.22966,4.22622,4.22966,0
2019-06-17,4.24931,4.25029,4.24685,4.24685,0
2019-06-18,4.23702,4.29401,4.23702,4.29401,0
2019-06-19,4.31759,4.31955,4.30973,4.30973,0
2019-06-20,4.34166,4.3451,4.33675,4.33675,0
2019-06-21,4.31169,4.31169,4.29597,4.29892,0
2019-06-24,4.27092,4.27092,4.25667,4.25667,0
2019-06-25,4.25569,4.26355,4.25569,4.25815,0
2019-06-26,4.2498,4.27338,4.2498,4.2498,1900
2019-06-27,4.2832,4.2832,4.27731,4.27927,1300
2019-06-28,4.29057,4.29303,4.29057,4.29057,0
2019-07-01,4.38489,4.38489,4.37801,4.3785,45
2019-07-02,4.40012,4.40012,4.39373,4.39373,0
2019-07-03,4.40258,4.42272,4.40258,4.42272,0
2019-07-04,4.42272,4.42419,4.42026,4.42419,0
2019-07-05,4.43107,4.43107,4.4183,4.4183,0
2019-07-08,4.40945,4.40945,4.39668,4.40749,5000
2019-07-09,4.36278,4.36426,4.35787,4.35787,0
2019-07-10,4.35836,4.37212,4.35836,4.37212,0
2019-07-11,4.4011,4.4011,4.38096,4.38096,1950
2019-07-12,4.37015,4.38047,4.37015,4.38047,1800
2019-07-15,4.40454,4.40454,4.38735,4.39226,1750
2019-07-16,4.36426,4.36671,4.36426,4.36671,0
2019-07-17,4.38391,4.3898,4.36966,4.36966,1500
2019-07-18,4.3004,4.32005,4.3004,4.30924,0
2019-07-19,4.37015,4.37359,4.36917,4.37359,0
2019-07-22,4.36573,4.37703,4.36573,4.37163,2002
2019-07-23,4.40798,4.4237,4.407,4.4237,3250
2019-07-24,4.435,4.435,4.43156,4.43156,0
2019-07-25,4.44679,4.44826,4.39177,4.39177,7700
2019-07-26,4.39177,4.40651,4.39177,4.40651,0
2019-07-29,4.38145,4.39324,4.37703,4.37703,2150
2019-07-30,4.40798,4.40798,4.37359,4.37359,1599
2019-07-31,4.39766,4.40651,4.39717,4.40651,0
2019-08-01,4.40356,4.44335,4.40356,4.44335,3500
2019-08-02,4.3618,4.3618,4.3171,4.3171,2249
2019-08-05,4.30285,4.30285,4.21541,4.21541,0
2019-08-06,4.23555,4.24685,4.20804,4.20804,7000
2019-08-07,4.26846,4.29647,4.24439,4.24439,6322
2019-08-08,4.27682,4.30334,4.27485,4.30334,3500
2019-08-09,4.31513,4.31513,4.28025,4.28025,13000
2019-08-12,4.31219,4.31219,4.26011,4.26011,1000
2019-08-13,4.26159,4.29008,4.25225,4.29008,6450
2019-08-14,4.27682,4.27682,4.23408,4.23408,128
2019-08-15,4.27878,4.27878,4.25471,4.2665,0
2019-08-16,4.28811,4.32594,4.28811,4.32496,672
2019-08-19,4.33233,4.33527,4.3284,4.33527,0
2019-08-20,4.34166,4.34608,4.32103,4.32103,0
2019-08-21,4.32594,4.34903,4.32594,4.34903,0
2019-08-22,4.32889,4.33527,4.31906,4.31906,2275
2019-08-23,4.34461,4.34952,4.28124,4.28124,0
2019-08-26,4.34559,4.35345,4.33871,4.34019,5190
2019-08-27,4.3284,4.34756,4.3284,4.34756,0
2019-08-28,4.33724,4.34559,4.33429,4.34559,0
2019-08-29,4.34166,4.37064,4.34166,4.36966,2750
2019-08-30,4.3785,4.40159,4.3785,4.39373,300
2019-09-02,4.41044,4.42026,4.41044,4.41879,1900
2019-09-03,4.44286,4.45514,4.43451,4.43451,4500
2019-09-04,4.45858,4.45858,4.44777,4.44777,0
2019-09-05,4.48707,4.48707,4.47233,4.48511,200
2019-09-06,4.48904,4.49788,4.48904,4.49788,0
2019-09-09,4.54356,4.54897,4.53079,4.53079,200
2019-09-10,4.51409,4.51949,4.50721,4.519,300
2019-09-11,4.56371,4.58729,4.56371,4.58286,472
2019-09-12,4.61529,4.6649,4.60743,4.60743,250
2019-09-13,4.61873,4.65164,4.61873,4.65164,685
2019-09-16,4.63739,4.65852,4.63739,4.65852,100
2019-09-17,4.65311,4.65311,4.62953,4.62953,0
2019-09-18,4.61627,4.62511,4.61627,4.62216,534
2019-09-19,4.63395,4.67866,4.63395,4.67866,0
2019-09-20,4.66048,4.69045,4.66048,4.69045,0
2019-09-23,4.68161,4.68161,4.66982,4.66982,0
2019-09-24,4.71206,4.72582,4.69241,4.69241,1600
2019-09-25,4.69978,4.7155,4.68947,4.7155,3850
2019-09-26,4.71894,4.75284,4.71894,4.73712,1750
2019-09-27,4.70126,4.70224,4.68062,4.68062,2150
2019-10-01,4.73564,4.73564,4.68848,4.68848,75
2019-10-02,4.69389,4.69389,4.6148,4.6148,0
2019-10-04,4.67227,4.68603,4.65753,4.68603,1100
2019-10-07,4.66883,4.69143,4.66883,4.69143,4000
2019-10-08,4.67817,4.67817,4.66687,4.66687,0
2019-10-09,4.67129,4.68996,4.67129,4.68701,0
2019-10-10,4.66883,4.68848,4.65753,4.68848,1750
2019-10-11,4.67964,4.73957,4.67964,4.73957,231
2019-10-14,4.72434,4.72434,4.70715,4.7155,0
2019-10-15,4.7381,4.76315,4.7381,4.76315,1200
2019-10-16,4.73024,4.74891,4.73024,4.73957,1500
2019-10-17,4.71354,4.71354,4.71108,4.71108,0
2019-10-18,4.68161,4.68701,4.68161,4.68701,0
2019-10-21,4.6988,4.73073,4.6988,4.73073,1409
2019-10-22,4.73859,4.76463,4.73859,4.75284,681
2019-10-23,4.73859,4.76807,4.73859,4.76807,300
2019-10-24,4.75824,4.7887,4.75824,4.7887,502
2019-10-25,4.7661,4.7887,4.75775,4.7887,160
2019-10-28,4.79607,4.80196,4.78919,4.80049,5000
2019-10-29,4.83193,4.83635,4.81916,4.82849,2800
2019-10-30,4.8221,4.84175,4.8221,4.82603,5975
2019-10-31,4.84372,4.84372,4.82112,4.82112,0
2019-11-01,4.88007,4.89137,4.87761,4.89137,0
2019-11-04,4.90905,4.93706,4.90905,4.93706,6100
2019-11-05,4.94885,4.98716,4.94885,4.98716,0
2019-11-06,4.96653,4.97341,4.96358,4.97341,300
2019-11-07,5.00288,5.01664,4.99994,5.01664,434
2019-11-08,4.96162,4.98815,4.96162,4.98815,0
2019-11-11,4.97144,4.98225,4.97144,4.97734,1540
2019-11-12,4.99502,5.0186,4.99502,5.0186,0
2019-11-13,4.99011,4.99011,4.96457,4.98913,0
2019-11-14,4.94983,4.95769,4.94983,4.95278,300
2019-11-15,4.97439,4.9793,4.96457,4.97243,1850
2019-11-18,4.98716,4.98716,4.97243,4.97243,0
2019-11-19,4.96555,4.98127,4.95278,4.95278,2850
2019-11-20,4.93804,4.95179,4.93804,4.94786,1000
2019-11-21,4.92035,4.93411,4.92035,4.9292,1000
2019-11-22,4.94492,4.95376,4.94492,4.95376,0
2019-11-25,4.9793,5.00288,4.9793,5.00288,1050
2019-11-26,5.0019,5.0019,4.99601,5.00092,100
2019-11-27,5.03236,5.03236,5.02352,5.02352,100
2019-11-28,5.00288,5.01173,5.00092,5.0078,2406
2019-11-29,4.96948,4.98422,4.96948,4.97439,500
2019-12-02,5.0019,5.01566,4.90611,4.90611,1300
2019-12-03,4.9626,4.9626,4.9292,4.9292,1650
2019-12-04,4.96162,5.00878,4.96162,5.00878,0
2019-12-05,5.01173,5.01566,4.99208,4.99208,0
2019-12-06,5.01762,5.09327,5.01762,5.09327,750
2019-12-09,5.07166,5.07166,5.06871,5.06871,200
2019-12-10,5.06675,5.06675,5.03727,5.05496,0
2019-12-11,5.03727,5.05692,5.02745,5.04513,12709
2019-12-12,5.02352,5.05397,5.02352,5.05397,0
2019-12-13,5.05594,5.06871,5.05594,5.06871,800
2019-12-16,5.07952,5.09229,5.07166,5.09229,4150
2019-12-17,5.08934,5.09917,5.0638,5.09917,139222
2019-12-18,5.06675,5.06675,5.05397,5.06085,5100
2019-12-19,5.03825,5.05299,5.03825,5.05299,2500
2019-12-20,5.02352,5.07166,5.02352,5.07166,0
2019-12-23,5.0471,5.05692,5.0471,5.05496,0
2019-12-27,5.04906,5.05299,5.02941,5.02941,2049
2019-12-30,4.99699,4.99699,4.99011,4.99502,0
2020-01-02,5.00387,5.02843,5.00387,5.0186,0
2020-01-03,4.98422,5.0019,4.9793,5.0019,0
2020-01-06,4.98127,4.98618,4.9685,4.98618,2600
2020-01-07,5.03727,5.0412,5.03727,5.04022,0
2020-01-08,5.00681,5.03432,5.00681,5.03432,1000
2020-01-09,5.06675,5.07362,5.06675,5.07362,3500
2020-01-10,5.05397,5.06675,5.04317,5.04317,4000
2020-01-13,5.04317,5.06085,5.03629,5.03629,1500
2020-01-14,5.05299,5.07461,5.05299,5.0638,6000
2020-01-15,5.05201,5.05496,5.04022,5.04022,1100
2020-01-16,5.02745,5.04513,5.02745,5.04513,1500
2020-01-17,5.04611,5.07952,5.04611,5.0638,17700
2020-01-20,5.10408,5.10408,5.09327,5.09622,1650
2020-01-21,5.0638,5.0638,5.05594,5.05889,0
2020-01-22,5.10506,5.10506,5.09033,5.09033,200
2020-01-23,5.08738,5.10212,5.0864,5.09917,3100
2020-01-24,5.1198,5.16107,5.11784,5.11784,26160
2020-01-27,5.09622,5.09622,5.04218,5.04218,1950
2020-01-28,5.04906,5.07068,5.03825,5.07068,3250
2020-01-29,5.07264,5.0864,5.07264,5.07854,2850
2020-01-30,4.99601,5.04022,4.99601,5.01173,5234
2020-01-31,5.03334,5.03334,4.9685,4.9685,700
2020-02-03,5.01664,5.04415,5.01074,5.02253,11087
2020-02-04,5.07068,5.12668,5.07068,5.12668,4200
2020-02-05,5.15714,5.16893,5.15714,5.16893,5425
2020-02-06,5.20331,5.21117,5.20331,5.21117,7084
2020-02-07,5.18072,5.18759,5.17089,5.17286,5975
2020-02-10,5.16991,5.18072,5.13945,5.18072,14075
2020-02-11,5.21314,5.22591,5.21117,5.21117,4700
2020-02-12,5.16008,5.18563,5.16008,5.17973,11514
2020-02-13,5.15419,5.17384,5.13945,5.17384,11225
2020-02-14,5.12275,5.1257,5.11194,5.11194,13989
2020-02-17,5.12668,5.12668,5.09622,5.10015,8550
2020-02-18,5.03825,5.06282,5.03825,5.05004,27739
2020-02-19,5.07952,5.09131,5.07068,5.07559,19014
2020-02-20,5.05397,5.05397,5.00092,5.00092,6639
2020-02-21,5.01074,5.01074,4.96457,4.96457,11425
2020-02-24,4.8393,4.85649,4.79214,4.80933,7400
2020-02-25,4.90169,4.90169,4.80294,4.80294,7639
2020-02-26,4.83635,4.84568,4.80442,4.84568,1750
2020-02-27,4.75873,4.76708,4.66932,4.66932,19550
2020-02-28,4.57844,4.57844,4.51753,4.53767,11450
2020-03-02,4.61283,4.61283,4.48658,4.53423,16579
2020-03-03,4.54946,4.575,4.51802,4.51802,8450
2020-03-04,4.55142,4.59564,4.55142,4.58974,350
2020-03-05,4.60988,4.60988,4.52784,4.52784,200
2020-03-06,4.49247,4.49247,4.40307,4.40307,1000
2020-03-09,4.42124,4.42124,4.17513,4.1933,5349
2020-03-10,4.30776,4.36328,4.17562,4.23408,21475
2020-03-11,4.2665,4.26699,4.22769,4.22867,7200
2020-03-12,4.09751,4.09751,3.80472,3.80472,11781
2020-03-13,3.94326,4.0081,3.88725,3.88725,750
2020-03-16,3.80915,3.80915,3.71237,3.80522,5071
2020-03-17,3.72269,3.92164,3.72269,3.92164,2298
2020-03-18,3.92262,3.92262,3.83764,3.89118,4000
2020-03-19,4.09849,4.12109,4.0474,4.12109,0
2020-03-20,4.24636,4.3225,4.2159,4.2159,4000
2020-03-23,4.07589,4.12748,4.02579,4.02579,434
2020-03-24,4.29057,4.32741,4.25815,4.32741,0
2020-03-25,4.38194,4.38194,4.25078,4.28517,800
2020-03-26,4.28418,4.4183,4.28418,4.4183,8725
2020-03-27,4.53227,4.53227,4.4571,4.4571,0
2020-03-30,4.40994,4.4964,4.40994,4.48854,8966
2020-03-31,4.38833,4.42665,4.36819,4.42665,0
2020-04-01,4.25569,4.25569,4.20018,4.23997,7103
2020-04-02,4.22474,4.26994,4.22474,4.26011,2362
2020-04-03,4.24538,4.24538,4.23309,4.23309,0
2020-04-06,4.38342,4.43696,4.38342,4.43696,1650
2020-04-07,4.56813,4.66834,4.56813,4.57058,4521
2020-04-08,4.45956,4.50623,4.45612,4.50623,10085
2020-04-09,4.52391,4.54013,4.49051,4.52342,520
2020-04-14,4.53227,4.54258,4.53227,4.54258,0
2020-04-15,4.58974,4.58974,4.52539,4.52539,1150
2020-04-16,4.52244,4.52244,4.48805,4.50033,535
2020-04-17,4.56764,4.57206,4.51262,4.51262,0
2020-04-20,4.57304,4.57304,4.49984,4.51851,5400
2020-04-21,4.57255,4.57255,4.43107,4.43107,685
2020-04-22,4.491,4.52048,4.491,4.52048,0
2020-04-23,4.55142,4.56764,4.55142,4.56764,1064
2020-04-24,4.54946,4.57992,4.54946,4.55339,5015
2020-04-27,4.59564,4.60595,4.59564,4.60448,0
2020-04-28,4.63199,4.71157,4.63199,4.68013,5800
2020-04-29,4.71894,4.77494,4.71894,4.77494,3950
2020-04-30,4.65459,4.65459,4.58679,4.58679,6860
2020-05-04,4.54799,4.54799,4.42616,4.44335,14640
2020-05-05,4.55634,4.57893,4.55486,4.57893,104
2020-05-06,4.6256,4.6256,4.55683,4.55683,6348
2020-05-07,4.63445,4.63445,4.59416,4.60939,13954
2020-05-08,4.70617,4.70617,4.64967,4.64967,0
2020-05-11,4.72385,4.72385,4.67424,4.67424,1
2020-05-12,4.64525,4.67768,4.64525,4.67669,3600
2020-05-13,4.68013,4.69143,4.66294,4.66294,3234
2020-05-14,4.57844,4.59416,4.56862,4.5809,15503
2020-05-15,4.62904,4.62904,4.57992,4.57992,0
2020-05-18,4.64476,4.6762,4.63739,4.6762,12936
2020-05-19,4.70322,4.70322,4.61283,4.63788,24871
2020-05-20,4.63936,4.67325,4.63936,4.67325,18183
2020-05-21,4.60399,4.60399,4.59858,4.60006,0
2020-05-22,4.59465,4.63494,4.59465,4.62904,3430
2020-05-25,4.68603,4.73908,4.68603,4.71698,8275
2020-05-26,4.72385,4.74989,4.71501,4.72926,25657
2020-05-27,4.79263,4.8108,4.78035,4.78035,3674
2020-05-28,4.8221,4.84617,4.8221,4.83193,8742
2020-05-29,4.74056,4.77249,4.72434,4.72434,70082
2020-06-02,4.81424,4.81424,4.77347,4.77347,13419
2020-06-03,4.74449,4.78133,4.74449,4.78133,100
2020-06-04,4.74547,4.76364,4.69831,4.69831,2000
2020-06-05,4.71579,4.79881,4.71579,4.79881,0
2020-06-08,4.77621,4.81109,4.77621,4.81109,600
2020-06-09,4.84696,4.84696,4.78456,4.78456,2251
2020-06-10,4.81257,4.81257,4.78014,4.78309,0
2020-06-11,4.696,4.696,4.634,4.634,0
2020-06-12,4.6495,4.7045,4.6495,4.6945,1850
2020-06-15,4.585,4.628,4.585,4.628,2400
2020-06-16,4.702,4.774,4.702,4.7495,2400
2020-06-17,4.7615,4.812,4.7615,4.7975,5284
2020-06-18,4.748,4.7735,4.748,4.7735,13286
2020-06-19,4.7995,4.81,4.791,4.81,2050
2020-06-22,4.771,4.804,4.7595,4.761,750
2020-06-23,4.7815,4.7955,4.7815,4.787,1400
2020-06-24,4.738,4.738,4.689,4.689,0
2020-06-25,4.699,4.739,4.685,4.7315,4550
2020-06-26,4.7655,4.779,4.7255,4.7255,500
2020-06-29,4.7255,4.78,4.6865,4.7105,2236
2020-06-30,4.7055,4.7055,4.699,4.701,0
2020-07-01,4.701,4.701,4.6515,4.6555,37
2020-07-02,4.6735,4.7285,4.6735,4.7285,0
2020-07-03,4.7195,4.7195,4.6835,4.6835,1700
2020-07-06,4.7385,4.745,4.7385,4.741,0
2020-07-07,4.7165,4.737,4.697,4.718,402
2020-07-08,4.7035,4.7035,4.6545,4.655,4201
2020-07-09,4.672,4.6795,4.64,4.6475,4200
2020-07-10,4.6855,4.713,4.6855,4.713,0
2020-07-13,4.735,4.7475,4.7275,4.7275,827
2020-07-14,4.702,4.702,4.688,4.6885,2200
2020-07-15,4.7435,4.7665,4.7435,4.7665,2
2020-07-16,4.72,4.739,4.706,4.706,6331
2020-07-17,4.7125,4.7125,4.7,4.7,15
2020-07-20,4.6895,4.72,4.6895,4.72,302
2020-07-21,4.7175,4.7375,4.7175,4.723,14598
2020-07-22,4.681,4.681,4.645,4.6525,8886
2020-07-23,4.667,4.667,4.642,4.6545,366
2020-07-24,4.6055,4.6305,4.5865,4.62,11320
2020-07-27,4.6825,4.6865,4.653,4.653,196125
2020-07-28,4.6505,4.666,4.644,4.666,31800
2020-07-29,4.672,4.672,4.642,4.642,650
2020-07-30,4.56,4.5825,4.5085,4.5335,9602
2020-07-31,4.452,4.4745,4.4165,4.432,41616
2020-08-03,4.4755,4.517,4.4755,4.517,39
2020-08-04,4.59,4.59,4.551,4.574,35588
2020-08-05,4.5705,4.5705,4.544,4.5485,136390
2020-08-06,4.5025,4.5025,4.4985,4.4985,0
2020-08-07,4.5105,4.556,4.503,4.5225,119552
2020-08-10,4.5445,4.5665,4.538,4.5465,9157
2020-08-11,4.6485,4.673,4.6435,4.6435,2
2020-08-12,4.6985,4.7085,4.6945,4.7085,602
2020-08-13,4.6935,4.715,4.6755,4.68,5366
2020-08-14,4.697,4.697,4.671,4.6905,3500
2020-08-17,4.6705,4.6975,4.6635,4.691,3100
2020-08-18,4.669,4.6835,4.6575,4.665,2
2020-08-19,4.6565,4.6825,4.6555,4.679,3128
2020-08-20,4.631,4.6565,4.631,4.6465,3524
2020-08-21,4.653,4.6795,4.65,4.6525,25124
2020-08-24,4.7,4.714,4.7,4.705,10626
2020-08-25,4.737,4.7505,4.7,4.7,3000
2020-08-26,4.687,4.7175,4.687,4.7175,1730
2020-08-27,4.677,4.705,4.6665,4.678,37744
2020-08-28,4.6225,4.6635,4.6225,4.652,19251
2020-08-31,4.6575,4.6575,4.597,4.597,2
2020-09-01,4.6235,4.6235,4.6015,4.6015,13267
2020-09-02,4.644,4.6935,4.644,4.678,8300
2020-09-03,4.697,4.697,4.617,4.617,0
2020-09-04,4.6075,4.629,4.6075,4.609,1300
2020-09-07,4.605,4.63,4.605,4.63,0
2020-09-08,4.64,4.64,4.6025,4.6045,501
2020-09-09,4.6155,4.638,4.609,4.6105,6474
2020-09-10,4.635,4.635,4.608,4.608,10098
2020-09-11,4.6375,4.661,4.6375,4.657,10238
2020-09-14,4.698,4.698,4.665,4.671,2530
2020-09-15,4.6575,4.6845,4.6575,4.6845,0
2020-09-16,4.696,4.7185,4.696,4.7185,425
2020-09-17,4.7095,4.7095,4.7085,4.7085,3000
2020-09-18,4.701,4.726,4.6965,4.6965,700
2020-09-21,4.6775,4.6775,4.6285,4.6285,625
2020-09-22,4.6405,4.6575,4.6405,4.651,0
2020-09-23,4.7435,4.7635,4.7355,4.7355,3200
2020-09-24,4.7235,4.7335,4.7235,4.733,7322
2020-09-25,4.7275,4.736,4.711,4.7325,1800
2020-09-28,4.7805,4.812,4.7725,4.802,43816
2020-09-29,4.862,4.862,4.8085,4.8085,4121
2020-09-30,4.755,4.776,4.7445,4.764,1800
2020-10-01,4.7645,4.7645,4.758,4.758,9637
2020-10-02,4.7095,4.739,4.7095,4.739,800
2020-10-05,4.76,4.76,4.7415,4.7435,900
2020-10-06,4.7505,4.7545,4.746,4.7545,0
2020-10-07,4.768,4.768,4.7345,4.751,9666
2020-10-08,4.7625,4.773,4.7545,4.7545,100
2020-10-09,4.715,4.7175,4.715,4.7175,0
2020-10-12,4.703,4.726,4.703,4.726,3425
2020-10-13,4.7455,4.7455,4.737,4.7425,1352
2020-10-14,4.749,4.7625,4.749,4.7625,8660
2020-10-15,4.733,4.733,4.7255,4.7255,2728
2020-10-16,4.721,4.747,4.713,4.73,3828
2020-10-19,4.7575,4.783,4.7165,4.7165,1700
2020-10-20,4.694,4.694,4.6755,4.6755,3
2020-10-21,4.7135,4.7335,4.6975,4.7145,3151
2020-10-22,4.7025,4.718,4.7025,4.709,3
2020-10-23,4.7175,4.7185,4.7015,4.7015,1631
2020-10-26,4.6905,4.701,4.686,4.6895,7179
2020-10-27,4.6945,4.7035,4.691,4.691,2250
2020-10-28,4.7045,4.706,4.6645,4.6645,5071
2020-10-29,4.7265,4.7335,4.7145,4.7275,2000
2020-10-30,4.679,4.724,4.679,4.724,3833
2020-11-02,4.7775,4.7955,4.772,4.7955,270
2020-11-03,4.8175,4.8665,4.8175,4.8665,47282
2020-11-04,4.7915,4.883,4.7915,4.8765,192270
2020-11-05,4.9375,4.9605,4.916,4.9535,35331
2020-11-06,4.961,4.973,4.942,4.951,35300
2020-11-09,4.9815,5.089,4.9815,5.089,2600
2020-11-10,5.051,5.106,5.04,5.106,3143
2020-11-11,5.121,5.174,5.121,5.169,5351
2020-11-12,5.089,5.107,5.077,5.1,8667
2020-11-13,5.075,5.116,5.063,5.105,19301
2020-11-16,5.177,5.211,5.177,5.203,86
2020-11-17,5.211,5.215,5.184,5.215,2000
2020-11-18,5.164,5.212,5.153,5.212,88767
2020-11-19,5.195,5.208,5.187,5.203,21277
2020-11-20,5.185,5.227,5.185,5.227,29009
2020-11-23,5.277,5.277,5.265,5.267,0
2020-11-24,5.302,5.331,5.302,5.331,550
2020-11-25,5.289,5.289,5.254,5.274,2100
2020-11-26,5.295,5.313,5.295,5.3,700
2020-11-27,5.307,5.335,5.307,5.319,10100
2020-11-30,5.275,5.275,5.204,5.204,10395
2020-12-01,5.243,5.274,5.243,5.256,42967
2020-12-02,5.218,5.235,5.211,5.217,74392
2020-12-03,5.213,5.22,5.202,5.213,5411
2020-12-04,5.193,5.214,5.184,5.214,2100
2020-12-07,5.184,5.194,5.154,5.185,3329
2020-12-08,5.158,5.175,5.137,5.172,3958
2020-12-09,5.217,5.24,5.216,5.22,2900
2020-12-10,5.176,5.184,5.167,5.178,10058
2020-12-11,5.179,5.186,5.153,5.186,100
2020-12-14,5.209,5.217,5.19,5.19,0
2020-12-15,5.183,5.221,5.175,5.207,2029
2020-12-16,5.21,5.218,5.196,5.218,23192
2020-12-17,5.219,5.219,5.203,5.207,5800
2020-12-18,5.184,5.205,5.184,5.198,23659
2020-12-21,5.181,5.181,5.109,5.118,67296
2020-12-22,5.125,5.15,5.125,5.15,9014
2020-12-23,5.147,5.178,5.147,5.169,3056
2020-12-28,5.248,5.253,5.228,5.25,4250
2020-12-29,5.331,5.331,5.315,5.315,10
2020-12-30,5.298,5.316,5.298,5.309,328
2021-01-04,5.32,5.326,5.279,5.279,17018
2021-01-05,5.266,5.296,5.266,5.286,30722
2021-01-06,5.292,5.346,5.282,5.342,4656
2021-01-07,5.35,5.362,5.338,5.362,3764
2021-01-08,5.48,5.48,5.459,5.467,19011
2021-01-11,5.475,5.484,5.464,5.47,4993
2021-01-12,5.49,5.497,5.488,5.489,2310
2021-01-13,5.512,5.528,5.507,5.528,26892
2021-01-14,5.568,5.589,5.566,5.588,3850
2021-01-15,5.565,5.573,5.518,5.542,21364
2021-01-18,5.518,5.538,5.518,5.538,20600
2021-01-19,5.544,5.544,5.524,5.524,2200
2021-01-20,5.506,5.558,5.506,5.546,1408
2021-01-21,5.558,5.558,5.505,5.505,4133
2021-01-22,5.508,5.532,5.485,5.501,53490
2021-01-25,5.51,5.51,5.478,5.494,5182
2021-01-26,5.503,5.532,5.503,5.527,27816
2021-01-27,5.511,5.531,5.492,5.497,21503
2021-01-28,5.383,5.447,5.344,5.444,60524
2021-01-29,5.318,5.37,5.318,5.333,50168
2021-02-01,5.392,5.392,5.364,5.374,4151
2021-02-02,5.417,5.457,5.417,5.457,38928
2021-02-03,5.503,5.51,5.495,5.5,16248
2021-02-04,5.449,5.502,5.449,5.502,9025
2021-02-05,5.533,5.551,5.51,5.53,34260
2021-02-08,5.57,5.603,5.57,5.603,3564
2021-02-09,5.594,5.594,5.579,5.593,2300
2021-02-10,5.593,5.601,5.571,5.571,8598
2021-02-11,5.594,5.594,5.577,5.587,21917
2021-02-12,5.558,5.638,5.558,5.638,1409
2021-02-15,5.669,5.682,5.668,5.682,28602
2021-02-16,5.696,5.696,5.687,5.687,2568
2021-02-17,5.668,5.669,5.652,5.652,1410
2021-02-18,5.615,5.615,5.56,5.576,3421
2021-02-19,5.58,5.609,5.58,5.609,515
2021-02-22,5.572,5.592,5.561,5.592,27786
2021-02-23,5.588,5.588,5.539,5.564,29327
2021-02-24,5.479,5.525,5.479,5.518,10513
2021-02-25,5.508,5.51,5.453,5.453,10254
2021-02-26,5.354,5.377,5.338,5.372,127497
2021-03-01,5.419,5.459,5.408,5.452,11153
2021-03-02,5.414,5.442,5.396,5.396,82289
2021-03-03,5.396,5.412,5.391,5.393,3750
2021-03-04,5.358,5.371,5.348,5.371,17812
2021-03-05,5.333,5.396,5.333,5.364,10470
2021-03-08,5.371,5.429,5.371,5.429,16250
2021-03-09,5.403,5.444,5.403,5.444,10357
2021-03-10,5.439,5.508,5.439,5.47,88515
2021-03-11,5.428,5.441,5.427,5.434,15212
2021-03-12,5.469,5.475,5.465,5.465,12106
2021-03-15,5.533,5.545,5.489,5.499,76244
2021-03-16,5.559,5.588,5.556,5.588,1000
2021-03-17,5.578,5.58,5.567,5.577,4600
2021-03-18,5.613,5.66,5.613,5.66,14150
2021-03-19,5.651,5.697,5.623,5.648,61311
2021-03-22,5.604,5.63,5.599,5.623,25935
2021-03-23,5.582,5.607,5.575,5.6,4827
2021-03-24,5.504,5.562,5.504,5.562,77841
2021-03-25,5.567,5.602,5.561,5.602,15300
2021-03-26,5.656,5.664,5.633,5.661,7378
2021-03-29,5.659,5.682,5.657,5.657,4300
2021-03-30,5.708,5.708,5.661,5.661,7338
2021-03-31,5.564,5.6,5.562,5.6,2995
2021-04-01,5.609,5.634,5.593,5.612,3592
2021-04-06,5.574,5.595,5.573,5.575,5657
2021-04-07,5.575,5.575,5.533,5.538,2042
2021-04-08,5.529,5.555,5.529,5.55,6692
2021-04-09,5.563,5.579,5.563,5.577,5030
2021-04-12,5.552,5.566,5.543,5.543,8312
2021-04-13,5.546,5.554,5.532,5.539,965
2021-04-14,5.527,5.552,5.527,5.552,9416
2021-04-15,5.551,5.565,5.548,5.565,2727
2021-04-16,5.565,5.565,5.55,5.55,22163
2021-04-19,5.546,5.546,5.491,5.498,22211
2021-04-20,5.424,5.424,5.351,5.358,72478
2021-04-21,5.383,5.383,5.361,5.379,3867
2021-04-22,5.454,5.458,5.436,5.454,4206
2021-04-23,5.429,5.452,5.429,5.452,5560
2021-04-26,5.425,5.436,5.421,5.423,584
2021-04-27,5.366,5.366,5.355,5.359,1587
2021-04-28,5.354,5.356,5.353,5.353,0
2021-04-29,5.345,5.347,5.323,5.323,1598
2021-04-30,5.32,5.34,5.32,5.335,3480
2021-05-03,5.33,5.365,5.33,5.365,43835
2021-05-04,5.388,5.388,5.309,5.31,12822
2021-05-05,5.36,5.411,5.36,5.41,42203
2021-05-06,5.397,5.397,5.354,5.384,52246
2021-05-07,5.384,5.399,5.383,5.387,83417
2021-05-10,5.431,5.44,5.428,5.44,5522
2021-05-11,5.316,5.316,5.276,5.292,16690
2021-05-12,5.24,5.244,5.194,5.194,8927
2021-05-13,5.152,5.192,5.141,5.189,43532
2021-05-14,5.242,5.267,5.242,5.267,63852
2021-05-17,5.211,5.224,5.206,5.21,64066
2021-05-18,5.285,5.285,5.266,5.267,12757
2021-05-19,5.209,5.232,5.199,5.201,34481
2021-05-20,5.256,5.276,5.221,5.276,18097
2021-05-21,5.268,5.301,5.26,5.285,12303
2021-05-25,5.296,5.296,5.267,5.267,401
2021-05-26,5.296,5.305,5.296,5.304,6700
2021-05-27,5.278,5.306,5.278,5.306,300
2021-05-28,5.358,5.376,5.358,5.363,5625
2021-05-31,5.321,5.339,5.306,5.306,12175
2021-06-01,5.296,5.312,5.276,5.29,41702
2021-06-02,5.318,5.336,5.317,5.333,8033
2021-06-03,5.374,5.374,5.342,5.363,2560
2021-06-04,5.398,5.411,5.383,5.407,44751
2021-06-07,5.408,5.426,5.37,5.42,1078
2021-06-08,5.459,5.497,5.439,5.439,48797
2021-06-09,5.406,5.406,5.39,5.403,99483
2021-06-10,5.405,5.421,5.405,5.414,1000
2021-06-11,5.417,5.456,5.417,5.453,19785
2021-06-14,5.456,5.456,5.429,5.429,0
2021-06-15,5.487,5.491,5.467,5.467,3742
2021-06-16,5.472,5.489,5.472,5.484,1700
2021-06-17,5.383,5.436,5.383,5.434,16144
2021-06-18,5.389,5.389,5.349,5.349,4900
2021-06-21,5.336,5.375,5.336,5.372,1068
2021-06-22,5.453,5.459,5.438,5.438,9000
2021-06-23,5.386,5.386,5.356,5.364,3901
2021-06-24,5.374,5.398,5.374,5.389,2460
2021-06-25,5.417,5.427,5.413,5.427,7550
2021-06-28,5.421,5.427,5.409,5.409,2225
2021-06-29,5.417,5.448,5.39,5.437,4997
2021-06-30,5.398,5.398,5.381,5.392,300
2021-07-01,5.387,5.398,5.349,5.385,756
2021-07-02,5.408,5.428,5.404,5.404,4758
2021-07-05,5.421,5.429,5.401,5.421,7826
2021-07-06,5.412,5.437,5.403,5.403,2075
2021-07-07,5.411,5.431,5.398,5.431,3300
2021-07-08,5.377,5.377,5.307,5.337,71621
2021-07-09,5.451,5.466,5.415,5.46,3061
2021-07-12,5.466,5.483,5.453,5.483,250
2021-07-13,5.492,5.5,5.491,5.491,1000
2021-07-14,5.501,5.518,5.497,5.497,11000
2021-07-15,5.458,5.465,5.437,5.465,7523
2021-07-16,5.406,5.417,5.406,5.408,4550
2021-07-19,5.377,5.377,5.332,5.332,1250
2021-07-20,5.366,5.411,5.356,5.387,19
2021-07-21,5.399,5.411,5.385,5.395,26113
2021-07-22,5.439,5.459,5.42,5.443,300
2021-07-23,5.461,5.487,5.461,5.485,8950
2021-07-26,5.441,5.441,5.416,5.435,3250
2021-07-27,5.437,5.437,5.391,5.391,1275
2021-07-28,5.415,5.468,5.415,5.429,1975
2021-07-29,5.431,5.439,5.426,5.426,7908
2021-07-30,5.325,5.36,5.325,5.36,5950
2021-08-02,5.433,5.433,5.412,5.425,1056
2021-08-03,5.421,5.421,5.41,5.415,4808
2021-08-04,5.429,5.435,5.413,5.413,9161
2021-08-05,5.449,5.468,5.449,5.468,1475
2021-08-06,5.467,5.491,5.467,5.486,2292
2021-08-09,5.476,5.488,5.468,5.488,850
2021-08-10,5.478,5.497,5.478,5.497,1500
2021-08-11,5.533,5.59,5.533,5.561,4174
2021-08-12,5.535,5.552,5.535,5.552,3000
2021-08-13,5.545,5.556,5.528,5.537,40845
2021-08-16,5.494,5.517,5.48,5.517,90745
2021-08-17,5.487,5.521,5.487,5.521,11020
2021-08-18,5.52,5.533,5.517,5.526,5300
2021-08-19,5.497,5.497,5.459,5.487,131290
2021-08-20,5.475,5.498,5.45,5.498,5919
2021-08-23,5.549,5.572,5.543,5.572,3500
2021-08-24,5.602,5.609,5.577,5.602,2409
2021-08-25,5.597,5.622,5.563,5.585,52340
2021-08-26,5.557,5.579,5.557,5.571,7485
2021-08-27,5.555,5.584,5.552,5.578,17942
2021-08-30,5.584,5.59,5.572,5.577,2600
2021-08-31,5.633,5.633,5.601,5.617,6542
2021-09-01,5.685,5.685,5.656,5.656,5258
2021-09-02,5.671,5.697,5.666,5.695,24850
2021-09-03,5.753,5.821,5.751,5.821,9743
2021-09-06,5.859,5.97,5.859,5.959,1450
2021-09-07,5.894,5.904,5.86,5.892,16946
2021-09-08,5.883,5.935,5.883,5.897,5603
2021-09-09,5.878,5.949,5.878,5.934,4410
2021-09-10,5.943,5.977,5.943,5.96,5250
2021-09-13,6.018,6.042,5.997,5.997,2422
2021-09-14,6.008,6.034,5.984,5.984,9910
2021-09-15,6.046,6.071,6.007,6.015,164943
2021-09-16,6.071,6.126,6.034,6.045,189155
2021-09-17,6.051,6.051,6.001,6.022,7480
2021-09-20,5.979,6.018,5.939,5.939,2680
2021-09-21,5.982,6.031,5.982,6.008,7383
2021-09-22,5.936,5.963,5.918,5.963,59110
2021-09-23,5.991,6.024,5.973,5.973,13498
2021-09-24,5.976,5.989,5.963,5.968,7750
2021-09-27,5.959,5.972,5.936,5.942,8500
2021-09-28,5.877,5.878,5.833,5.833,3510
2021-09-29,5.832,5.906,5.832,5.877,3210
2021-09-30,5.842,5.842,5.82,5.82,2017
2021-10-01,5.734,5.769,5.734,5.751,17200
2021-10-04,5.649,5.688,5.593,5.593,4383
2021-10-05,5.616,5.679,5.616,5.676,12997
2021-10-06,5.573,5.6,5.55,5.6,9606
2021-10-07,5.645,5.693,5.645,5.693,2387
2021-10-08,5.673,5.673,5.643,5.643,10627
2021-10-11,5.671,5.709,5.671,5.688,4895
2021-10-12,5.598,5.638,5.598,5.638,17065
2021-10-13,5.584,5.609,5.584,5.59,10815
2021-10-14,5.634,5.66,5.634,5.658,2710
2021-10-15,5.715,5.72,5.704,5.718,2694
2021-10-18,5.653,5.672,5.637,5.672,354
2021-10-19,5.679,5.686,5.665,5.686,4500
2021-10-20,5.66,5.688,5.66,5.686,23422
2021-10-21,5.609,5.626,5.583,5.606,1946
2021-10-22,5.637,5.673,5.637,5.66,7092
2021-10-25,5.639,5.69,5.639,5.69,7900
2021-10-26,5.744,5.744,5.725,5.726,5526
2021-10-27,5.711,5.711,5.688,5.694,14433
2021-10-28,5.672,5.694,5.668,5.668,9824
2021-10-29,5.624,5.698,5.613,5.698,29358
2021-11-01,5.8,5.8,5.763,5.767,3384
2021-11-02,5.758,5.794,5.757,5.79,32792
2021-11-03,5.779,5.786,5.773,5.778,15285
2021-11-04,5.85,5.891,5.843,5.849,47297
2021-11-05,5.807,5.866,5.807,5.85,9394
2021-11-08,5.789,5.818,5.773,5.793,855
2021-11-09,5.774,5.788,5.765,5.766,9275
2021-11-10,5.768,5.783,5.761,5.766,13583
2021-11-11,5.79,5.81,5.79,5.81,2115
2021-11-12,5.849,5.871,5.849,5.871,20140
2021-11-15,5.884,5.891,5.876,5.891,19110
2021-11-16,5.89,5.901,5.89,5.899,4030
2021-11-17,5.867,5.871,5.85,5.863,7630
2021-11-18,5.882,5.882,5.854,5.865,2698
2021-11-19,5.883,5.913,5.883,5.897,21396
2021-11-22,5.94,5.953,5.931,5.933,11710
2021-11-23,5.917,5.93,5.881,5.881,7450
2021-11-24,5.83,5.86,5.83,5.856,6037
2021-11-25,5.858,5.877,5.855,5.864,6507
2021-11-26,5.749,5.752,5.664,5.664,141818
2021-11-29,5.714,5.745,5.701,5.704,7071
2021-11-30,5.57,5.603,5.514,5.581,6300
2021-12-01,5.618,5.702,5.618,5.696,19701
2021-12-02,5.634,5.659,5.629,5.646,8435
2021-12-03,5.744,5.744,5.69,5.701,3541
2021-12-06,5.72,5.755,5.691,5.738,4496
2021-12-07,5.796,5.871,5.796,5.871,6049
2021-12-08,5.878,5.878,5.817,5.821,10683
2021-12-09,5.799,5.817,5.79,5.813,5004
2021-12-10,5.773,5.823,5.773,5.793,7169
2021-12-13,5.801,5.808,5.762,5.771,55171
2021-12-14,5.809,5.809,5.75,5.763,11406
2021-12-15,5.838,5.838,5.796,5.804,15454
2021-12-16,5.856,5.892,5.837,5.855,17003
2021-12-17,5.784,5.803,5.765,5.803,14551
2021-12-20,5.698,5.713,5.698,5.699,407
2021-12-21,5.743,5.757,5.743,5.757,5499
2021-12-22,5.734,5.762,5.717,5.746,4083
2021-12-23,5.745,5.769,5.745,5.765,1709
2021-12-27,5.761,5.761,5.727,5.758,13818
2021-12-28,5.766,5.792,5.761,5.788,1032
2021-12-29,5.77,5.784,5.729,5.729,835
2021-12-30,5.751,5.751,5.733,5.741,600
2022-01-03,5.753,5.761,5.745,5.745,11696
2022-01-04,5.799,5.82,5.794,5.82,37316
2022-01-05,5.825,5.836,5.817,5.824,53926
2022-01-06,5.743,5.781,5.722,5.759,30441
2022-01-07,5.693,5.72,5.656,5.671,16931
2022-01-10,5.713,5.713,5.628,5.658,9617
2022-01-11,5.697,5.729,5.692,5.704,21977
2022-01-12,5.753,5.764,5.742,5.745,10068
2022-01-13,5.696,5.722,5.695,5.716,19491
2022-01-14,5.682,5.693,5.672,5.684,22153
2022-01-17,5.694,5.702,5.686,5.694,1145
2022-01-18,5.654,5.654,5.638,5.649,7000
2022-01-19,5.554,5.616,5.554,5.593,5313
2022-01-20,5.559,5.62,5.559,5.62,4303
2022-01-21,5.606,5.606,5.577,5.583,7028
2022-01-24,5.628,5.628,5.488,5.488,4058
2022-01-25,5.521,5.539,5.516,5.516,5700
2022-01-26,5.527,5.567,5.523,5.527,9745
2022-01-27,5.401,5.504,5.401,5.489,32755
2022-01-28,5.426,5.438,5.371,5.418,6315
2022-01-31,5.437,5.462,5.426,5.435,9076
2022-02-01,5.463,5.476,5.451,5.466,10100
2022-02-02,5.556,5.56,5.53,5.53,11854
2022-02-03,5.524,5.524,5.421,5.421,49897
2022-02-04,5.47,5.47,5.384,5.401,7939
2022-02-07,5.447,5.473,5.439,5.457,5068
2022-02-08,5.487,5.497,5.433,5.486,8737
2022-02-09,5.511,5.533,5.493,5.511,11600
2022-02-10,5.526,5.526,5.47,5.47,10899
2022-02-11,5.459,5.485,5.443,5.463,5871
2022-02-14,5.46,5.481,5.44,5.46,11410
2022-02-15,5.459,5.507,5.459,5.507,4391
2022-02-16,5.507,5.507,5.475,5.487,3801
2022-02-17,5.479,5.484,5.465,5.465,10449
2022-02-18,5.452,5.46,5.432,5.446,81195
2022-02-21,5.435,5.448,5.403,5.403,12580
2022-02-22,5.349,5.419,5.349,5.409,19282
2022-02-23,5.405,5.428,5.376,5.381,37500
2022-02-24,5.334,5.353,5.287,5.293,8151
2022-02-25,5.388,5.435,5.388,5.424,15340
2022-02-28,5.44,5.466,5.41,5.464,4620
2022-03-01,5.459,5.494,5.422,5.427,4086
2022-03-02,5.378,5.43,5.378,5.406,7837
2022-03-03,5.433,5.435,5.414,5.414,2264
2022-03-04,5.422,5.445,5.387,5.427,14097
2022-03-07,5.33,5.382,5.33,5.339,8152
2022-03-08,5.247,5.264,5.222,5.222,1818
2022-03-09,5.215,5.249,5.215,5.249,12904
2022-03-10,5.34,5.34,5.262,5.262,10179
2022-03-11,5.278,5.328,5.249,5.271,15172
2022-03-14,5.279,5.288,5.262,5.262,1801
2022-03-15,5.271,5.338,5.246,5.338,34404
2022-03-16,5.386,5.399,5.37,5.385,46414
2022-03-17,5.444,5.444,5.396,5.404,6350
2022-03-18,5.477,5.502,5.461,5.502,29197
2022-03-21,5.518,5.573,5.496,5.528,44447
2022-03-22,5.529,5.532,5.509,5.532,11476
2022-03-23,5.54,5.543,5.504,5.504,30591
2022-03-24,5.531,5.54,5.5,5.5,6915
2022-03-25,5.503,5.519,5.487,5.507,25892
2022-03-28,5.456,5.456,5.419,5.43,78368
2022-03-29,5.427,5.455,5.427,5.45,29403
2022-03-30,5.417,5.428,5.392,5.392,5057
2022-03-31,5.35,5.384,5.35,5.381,4443
2022-04-01,5.342,5.36,5.341,5.344,132923
2022-04-04,5.372,5.425,5.372,5.424,2950
2022-04-05,5.372,5.375,5.309,5.329,41878
2022-04-06,5.3,5.34,5.226,5.24,22432
2022-04-07,5.235,5.272,5.227,5.243,3464
2022-04-08,5.281,5.294,5.268,5.27,12388
2022-04-11,5.215,5.215,5.19,5.19,4604
2022-04-12,5.122,5.174,5.122,5.174,7154
2022-04-13,5.18,5.188,5.173,5.182,8223
2022-04-14,5.21,5.247,5.196,5.227,5637
2022-04-19,5.162,5.162,5.105,5.127,4950
2022-04-20,5.137,5.169,5.137,5.155,2664
2022-04-21,5.163,5.204,5.16,5.176,5185
2022-04-22,5.168,5.182,5.121,5.121,17763
2022-04-25,5.114,5.141,5.1,5.131,1678
2022-04-26,5.152,5.175,5.134,5.134,10100
2022-04-27,5.164,5.223,5.164,5.185,8739
2022-04-28,5.181,5.238,5.179,5.197,1676
2022-04-29,5.266,5.279,5.24,5.252,53995
2022-05-02,5.155,5.161,5.143,5.145,2911
2022-05-03,5.183,5.199,5.16,5.199,1178
2022-05-04,5.216,5.216,5.144,5.144,10791
2022-05-05,5.247,5.247,5.15,5.152,12056
2022-05-06,5.22,5.221,5.131,5.142,8879
2022-05-09,5.096,5.096,5.047,5.05,14001
2022-05-10,5.101,5.112,5.06,5.06,5167
2022-05-11,5.06,5.095,5.049,5.083,19332
2022-05-12,5.083,5.154,5.083,5.143,12610
2022-05-13,5.194,5.215,5.194,5.209,12852
2022-05-16,5.225,5.225,5.167,5.175,1231
2022-05-17,5.165,5.189,5.147,5.15,5740
2022-05-18,5.182,5.201,5.168,5.169,27475
2022-05-19,5.136,5.136,5.109,5.132,7781
2022-05-20,5.158,5.181,5.158,5.163,8072
2022-05-23,5.206,5.206,5.17,5.185,3895
2022-05-24,5.12,5.143,5.103,5.116,12500
2022-05-25,5.152,5.166,5.14,5.15,5357
2022-05-26,5.159,5.182,5.159,5.17,207
2022-05-27,5.159,5.22,5.159,5.22,322
2022-05-30,5.223,5.232,5.19,5.2,30459
2022-05-31,5.213,5.213,5.154,5.154,10
2022-06-01,5.204,5.204,5.172,5.172,14598
2022-06-02,5.155,5.162,5.12,5.145,13029
2022-06-03,5.146,5.146,5.093,5.093,41
2022-06-06,5.135,5.15,5.12,5.12,0
2022-06-07,5.087,5.115,5.072,5.109,4099
2022-06-08,5.114,5.114,5.039,5.066,11308
2022-06-09,5.087,5.113,5.087,5.092,3210
2022-06-10,5.049,5.061,5,5,32400
2022-06-13,4.98,4.98,4.921,4.921,81551
2022-06-14,4.917,4.917,4.8735,4.8735,5510
2022-06-15,4.8605,4.898,4.8475,4.891,7694
2022-06-16,4.778,4.778,4.669,4.7015,22174
2022-06-17,4.6575,4.6685,4.652,4.652,708
2022-06-20,4.617,4.6355,4.617,4.6355,3076
2022-06-21,4.6935,4.6935,4.658,4.678,2084
2022-06-22,4.6535,4.671,4.6425,4.661,24117
2022-06-23,4.6355,4.7175,4.6355,4.703,6285
2022-06-24,4.7455,4.777,4.7455,4.777,201
2022-06-27,4.758,4.763,4.7375,4.7375,100
2022-06-28,4.795,4.8155,4.7855,4.7855,22
2022-06-29,4.752,4.776,4.737,4.77,4287
2022-06-30,4.74,4.74,4.7025,4.733,7728
2022-07-01,4.7175,4.7925,4.7175,4.7925,13227
2022-07-04,4.8185,4.8185,4.7705,4.788,19575
2022-07-05,4.7865,4.8265,4.7865,4.809,5164
2022-07-06,4.831,4.899,4.831,4.874,4851
2022-07-07,4.953,4.9915,4.953,4.9885,10633
2022-07-08,4.987,5.028,4.987,4.998,1432
2022-07-11,4.9935,5.021,4.9935,4.997,2600
2022-07-12,4.9635,5.002,4.9635,5.002,34800
2022-07-13,4.976,4.9855,4.935,4.938,6500
2022-07-14,4.931,4.931,4.8905,4.898,1826
2022-07-15,4.9475,4.9475,4.9045,4.9275,1164
2022-07-18,4.9615,4.9615,4.9355,4.9355,1
2022-07-19,4.9055,4.926,4.8855,4.924,3200
2022-07-20,4.976,4.9865,4.963,4.9865,6478
2022-07-21,5.008,5.026,5.008,5.026,0
2022-07-22,5.064,5.106,5.064,5.079,6056
2022-07-25,5.107,5.107,5.057,5.06,1174
2022-07-26,5.057,5.085,5.057,5.079,200
2022-07-27,5.093,5.116,5.09,5.099,8179
2022-07-28,5.117,5.173,5.117,5.17,4389
2022-07-29,5.192,5.206,5.19,5.19,10938
2022-08-01,5.261,5.261,5.243,5.243,28947
2022-08-02,5.217,5.224,5.195,5.219,35116
2022-08-03,5.169,5.172,5.157,5.168,2424
2022-08-04,5.131,5.134,5.129,5.129,1410
2022-08-05,5.155,5.161,5.104,5.104,19238
2022-08-08,5.129,5.156,5.129,5.14,13700
2022-08-09,5.082,5.082,5.055,5.055,1250
2022-08-10,5.076,5.143,5.07,5.139,18293
2022-08-11,5.167,5.201,5.149,5.157,58421
2022-08-12,5.201,5.225,5.201,5.213,800
2022-08-15,5.298,5.326,5.294,5.32,16354
2022-08-16,5.328,5.334,5.286,5.294,46095
2022-08-17,5.332,5.332,5.256,5.256,29333
2022-08-18,5.248,5.294,5.248,5.292,14165
2022-08-19,5.288,5.288,5.226,5.226,19431
2022-08-22,5.281,5.281,5.218,5.231,11389
2022-08-23,5.233,5.266,5.22,5.232,10559
2022-08-24,5.204,5.228,5.2,5.209,6604
2022-08-25,5.276,5.276,5.227,5.245,32168
2022-08-26,5.262,5.262,5.178,5.183,12648
2022-08-29,5.089,5.089,5.069,5.08,38681
2022-08-30,5.132,5.145,5.077,5.077,22005
2022-08-31,5.104,5.104,5.044,5.044,8160
2022-09-01,5.016,5.034,5.007,5.022,17115
2022-09-02,5.004,5.018,4.9825,5.011,1407
2022-09-05,5.042,5.042,5.021,5.028,2777
2022-09-06,4.965,4.98,4.935,4.9415,5882
2022-09-07,4.878,4.878,4.855,4.857,14363
2022-09-08,4.935,4.9625,4.916,4.9625,4449
2022-09-09,4.9635,4.999,4.9635,4.9975,3420
2022-09-12,4.943,4.9865,4.943,4.9785,10928
2022-09-13,4.964,4.964,4.8975,4.899,12800
2022-09-14,4.9195,4.9375,4.909,4.929,6055
2022-09-15,4.9155,4.9155,4.8905,4.893,8741
2022-09-16,4.873,4.8875,4.8625,4.8625,5827
2022-09-19,4.8915,4.8915,4.8395,4.8635,21140
2022-09-20,4.872,4.872,4.834,4.834,611
2022-09-21,4.846,4.8765,4.846,4.8765,4250
2022-09-22,4.83,4.895,4.806,4.887,38149
2022-09-23,4.89,4.89,4.84,4.8495,4315
2022-09-26,4.824,4.8345,4.8185,4.829,1145
2022-09-27,4.8295,4.832,4.798,4.798,32000
2022-09-28,4.802,4.8475,4.796,4.8035,73192
2022-09-29,4.797,4.797,4.718,4.7225,3752
2022-09-30,4.7225,4.7565,4.7225,4.7565,4330
2022-10-03,4.7595,4.792,4.739,4.7855,130
2022-10-04,4.8405,4.857,4.8295,4.8295,206
2022-10-05,4.814,4.835,4.814,4.8315,4454
2022-10-06,4.842,4.8425,4.821,4.8425,3148
2022-10-07,4.8475,4.8525,4.7975,4.7985,9915
2022-10-10,4.7935,4.8025,4.7815,4.7835,13933
2022-10-11,4.7595,4.781,4.7595,4.767,11270
2022-10-12,4.736,4.742,4.7205,4.7265,17131
2022-10-13,4.669,4.681,4.6235,4.681,25911
2022-10-14,4.72,4.737,4.673,4.673,3690
2022-10-17,4.668,4.7005,4.667,4.667,11346
2022-10-18,4.6605,4.6915,4.6345,4.6345,21034
2022-10-19,4.6635,4.681,4.6555,4.6555,4900
2022-10-20,4.6535,4.6755,4.6485,4.673,17468
2022-10-21,4.614,4.676,4.59,4.669,30406
2022-10-24,4.615,4.663,4.615,4.6455,4707
2022-10-25,4.681,4.708,4.67,4.708,1103
2022-10-26,4.707,4.7335,4.706,4.7265,5002
2022-10-27,4.7025,4.7255,4.6815,4.715,41799
2022-10-28,4.673,4.72,4.673,4.72,10950
2022-10-31,4.7175,4.725,4.699,4.725,71743
2022-11-01,4.7845,4.797,4.7755,4.779,31135
2022-11-02,4.8025,4.8085,4.7995,4.8025,18886
2022-11-03,4.7735,4.801,4.7725,4.801,117717
2022-11-04,4.7755,4.791,4.7595,4.7595,18942
2022-11-07,4.757,4.786,4.757,4.777,28342
2022-11-08,4.8225,4.855,4.8225,4.855,12593
2022-11-09,4.8125,4.8125,4.8015,4.8035,13630
2022-11-10,4.78,4.931,4.78,4.931,5228
2022-11-11,4.9565,4.995,4.9565,4.9605,3992
2022-11-14,4.9545,4.9545,4.924,4.929,16774
2022-11-15,4.927,4.962,4.9125,4.962,10398
2022-11-16,4.9185,4.9185,4.89,4.8955,17349
2022-11-17,4.945,4.945,4.902,4.9145,11562
2022-11-18,4.922,4.946,4.922,4.932,8001
2022-11-21,4.9315,4.9315,4.9105,4.916,9418
2022-11-22,4.939,4.983,4.939,4.9775,13020
2022-11-23,4.988,5.022,4.9805,5.022,33898
2022-11-24,5.031,5.075,5.031,5.066,13347
2022-11-25,5.041,5.05,5.029,5.038,66479
2022-11-28,5.028,5.036,4.992,5.036,23012
2022-11-29,5.023,5.024,5.003,5.003,24101
2022-11-30,5.025,5.027,4.9805,5.002,27130
2022-12-01,5.067,5.067,5.002,5.016,92695
2022-12-02,4.9905,5.011,4.952,4.9855,24983
2022-12-05,4.965,4.965,4.9255,4.9255,6457
2022-12-06,4.9355,4.945,4.901,4.901,47802
2022-12-07,4.9105,4.9105,4.8815,4.9005,12554
2022-12-08,4.893,4.92,4.887,4.8965,17504
2022-12-09,4.9195,4.95,4.915,4.944,24399
2022-12-12,4.9135,4.9145,4.8875,4.8985,28245
2022-12-13,4.8975,4.987,4.8975,4.9605,5038
2022-12-14,4.951,4.9665,4.9505,4.9665,18500
2022-12-15,4.9215,4.9215,4.8065,4.8065,16221
2022-12-16,4.825,4.8315,4.8025,4.83,11060
2022-12-19,4.855,4.855,4.819,4.819,11826
2022-12-20,4.864,4.9185,4.864,4.9185,19080
2022-12-21,4.9055,4.931,4.897,4.909,23283
2022-12-22,4.928,4.9375,4.88,4.884,29439
2022-12-23,4.896,4.9065,4.8775,4.8855,9409
2022-12-27,4.8375,4.9025,4.8345,4.8445,48739
2022-12-28,4.8515,4.857,4.824,4.824,5117
2022-12-29,4.821,4.867,4.821,4.865,5618
2022-12-30,4.843,4.843,4.8195,4.826,3567
2023-01-02,4.884,4.9125,4.837,4.903,260
2023-01-03,4.918,4.949,4.893,4.9025,122980
2023-01-04,4.9065,4.9065,4.849,4.8525,56305
2023-01-05,4.7945,4.819,4.788,4.798,40074
2023-01-06,4.808,4.8515,4.8035,4.8465,30858
2023-01-09,4.84,4.8675,4.8335,4.8635,25103
2023-01-10,4.807,4.808,4.7915,4.793,32658
2023-01-11,4.8345,4.8415,4.8295,4.8325,33210
2023-01-12,4.8845,4.9285,4.874,4.905,57835
2023-01-13,4.9735,4.98,4.9375,4.9705,50815
2023-01-16,4.954,4.965,4.933,4.95,101110
2023-01-17,4.9685,5.021,4.963,5.021,62322
2023-01-18,5.002,5.056,4.9915,5.033,116077
2023-01-19,5.024,5.024,4.988,5.005,30113
2023-01-20,5.02,5.029,5,5.023,29763
2023-01-23,4.976,5.039,4.976,5.023,74347
2023-01-24,5.052,5.073,5.043,5.07,37192
2023-01-25,5.083,5.094,5.072,5.085,33641
2023-01-26,5.15,5.15,5.087,5.091,28194
2023-01-27,5.11,5.124,5.099,5.124,54414
2023-01-30,5.122,5.122,5.093,5.118,9554
2023-01-31,5.091,5.091,5.047,5.078,49326
2023-02-01,5.046,5.06,5.034,5.046,58811
2023-02-02,5.05,5.095,5.026,5.082,75859
2023-02-03,5.15,5.15,5.055,5.071,45418
2023-02-06,5.055,5.055,5.025,5.045,12021
2023-02-07,5.056,5.089,5.056,5.087,137939
2023-02-08,5.114,5.119,5.088,5.088,22780
2023-02-09,5.127,5.135,5.114,5.114,28689
2023-02-10,5.139,5.148,5.133,5.135,3546
2023-02-13,5.103,5.105,5.086,5.094,21873
2023-02-14,5.104,5.109,5.06,5.062,18156
2023-02-15,5.03,5.039,5.024,5.03,15009
2023-02-16,5.029,5.081,5.002,5.016,29171
2023-02-17,4.9905,5.011,4.9905,4.9985,12620
2023-02-20,5.028,5.032,5.005,5.015,36919
2023-02-21,5,5.004,4.9725,4.9725,6855
2023-02-22,4.9535,4.9705,4.945,4.9575,4032
2023-02-23,4.969,5.004,4.9665,4.98,33058
2023-02-24,4.996,5.008,4.954,4.954,16173
2023-02-27,5.016,5.033,4.993,4.993,8914
2023-02-28,4.9655,4.981,4.9575,4.9705,17141
2023-03-01,4.994,4.994,4.9485,4.9515,19455
2023-03-02,4.9535,4.9905,4.953,4.97,23700
2023-03-03,5.041,5.078,5.031,5.077,21741
2023-03-06,5.091,5.091,5.065,5.065,5857
2023-03-07,5.074,5.095,5.074,5.086,6735
2023-03-08,5.082,5.136,5.082,5.119,6177
2023-03-09,5.149,5.17,5.149,5.155,6
2023-03-10,5.056,5.072,5.05,5.061,13810
2023-03-13,5.061,5.061,4.9385,4.9385,15812
2023-03-14,4.9035,4.925,4.8755,4.9095,27289
2023-03-15,4.878,4.9265,4.878,4.9,71982
2023-03-16,4.9315,4.952,4.913,4.941,16524
2023-03-17,4.978,4.9835,4.935,4.935,16169
2023-03-20,4.96,4.9825,4.957,4.962,7495
2023-03-21,4.9845,4.9845,4.947,4.947,2507
2023-03-22,4.956,4.981,4.949,4.949,45696
2023-03-23,4.9385,4.9675,4.9335,4.963,17426
2023-03-24,4.996,5,4.974,4.9805,17177
2023-03-27,4.992,4.9935,4.979,4.982,7408
2023-03-28,5,5,4.9765,4.9765,19450
2023-03-29,4.9975,5.003,4.9735,4.9905,20055
2023-03-30,4.9275,5.005,4.9275,4.9865,55799
2023-03-31,5.028,5.046,4.96,5.046,51421
2023-04-03,5.092,5.092,5.047,5.053,11258
2023-04-04,5.055,5.055,5.021,5.027,28504
2023-04-05,4.99,4.99,4.95,4.9675,9072
2023-04-06,4.95,4.9575,4.928,4.928,13039
2023-04-11,4.9555,4.987,4.915,4.9365,4949
2023-04-12,4.9695,4.9695,4.938,4.938,1101
2023-04-13,4.9685,4.9855,4.945,4.9745,8311
2023-04-14,4.9735,4.9755,4.9625,4.963,8339
2023-04-17,4.994,5.022,4.9865,5,20060
2023-04-18,5.025,5.041,5.02,5.023,6870
2023-04-19,5.014,5.014,4.984,4.994,12900
2023-04-20,5.03,5.058,4.998,5.026,6940
2023-04-21,5.031,5.048,5.023,5.03,21035
2023-04-24,5.023,5.03,4.9955,5.006,26551
2023-04-25,4.984,5.032,4.984,5.022,7862
2023-04-26,4.9835,4.9835,4.9565,4.9735,21380
2023-04-27,4.994,5.03,4.9915,5.03,20553
2023-04-28,5.022,5.022,4.9895,4.9895,3500
2023-05-02,4.9905,5.017,4.9545,4.9545,7584
2023-05-03,4.9755,5.004,4.9755,4.9855,52537
2023-05-04,4.9985,5.027,4.9705,5.025,1494
2023-05-05,5.039,5.061,5.023,5.061,3248
2023-05-08,5.024,5.053,5.024,5.049,12505
2023-05-09,5.116,5.128,5.107,5.128,30057
2023-05-10,5.084,5.1,5.069,5.088,6795
2023-05-11,5.128,5.138,5.111,5.129,11633
2023-05-12,5.149,5.193,5.149,5.179,15500
2023-05-15,5.199,5.205,5.18,5.205,12225
2023-05-16,5.207,5.222,5.207,5.211,20765
2023-05-17,5.21,5.259,5.206,5.253,38169
2023-05-18,5.27,5.304,5.266,5.286,1289
2023-05-19,5.289,5.299,5.267,5.267,12088
2023-05-22,5.317,5.317,5.299,5.313,14634
2023-05-23,5.242,5.262,5.226,5.26,32517
2023-05-24,5.232,5.233,5.205,5.206,21251
2023-05-25,5.206,5.231,5.199,5.212,66033
2023-05-26,5.194,5.238,5.191,5.228,17566
2023-05-29,5.196,5.201,5.191,5.201,185
2023-05-30,5.197,5.21,5.172,5.172,4657
2023-05-31,5.153,5.172,5.13,5.136,115918
2023-06-01,5.22,5.23,5.21,5.23,12796
2023-06-02,5.3,5.35,5.3,5.35,8750
2023-06-05,5.38,5.41,5.36,5.36,3715
2023-06-06,5.41,5.46,5.41,5.46,18313
2023-06-07,5.37,5.37,5.33,5.34,10626
2023-06-08,5.29,5.3,5.27,5.29,18423
2023-06-09,5.34,5.4,5.34,5.38,15240
2023-06-12,5.38,5.41,5.38,5.41,68850
2023-06-13,5.42,5.48,5.42,5.47,15470
2023-06-14,5.46,5.49,5.44,5.44,329272
2023-06-15,5.31,5.31,5.25,5.26,23965
2023-06-16,5.27,5.27,5.22,5.24,59538
2023-06-19,5.2,5.21,5.18,5.18,6738
2023-06-20,5.14,5.15,5.12,5.13,31954
2023-06-21,5.18,5.2,5.17,5.17,59321
2023-06-22,5.14,5.14,5.12,5.14,9422
2023-06-23,5.06,5.08,5.04,5.04,22386
2023-06-26,5.05,5.05,5.03,5.04,50031
2023-06-27,5.02,5.03,5.01,5.02,10444
2023-06-28,5.09,5.11,5.08,5.11,30306
2023-06-29,5.08,5.09,5.08,5.09,34002
2023-06-30,5.09,5.11,5.09,5.11,18336
2023-07-04,5.09,5.09,5.08,5.08,16201
2023-07-05,5.1,5.11,5.08,5.09,30415
2023-07-06,5.07,5.07,5,5,17484
2023-07-07,5.02,5.06,5.02,5.05,39499
2023-07-10,5,5.04,4.99,5.03,18610
2023-07-11,5.02,5.05,5.02,5.05,9350
2023-07-12,5.02,5.05,5.01,5.05,10601
2023-07-13,5.06,5.08,5.06,5.07,32444
2023-07-14,5.02,5.03,5,5,10860
2023-07-17,4.99,5,4.98,4.98,22778
2023-07-18,4.99,5.05,4.99,5.04,27030
2023-07-19,5.07,5.07,5.05,5.06,17315
2023-07-20,4.99,5.01,4.98,5,18288
2023-07-21,5.01,5.02,4.99,5.01,5405
2023-07-24,4.97,5.03,4.97,5.02,30177
2023-07-25,5.03,5.06,5.03,5.05,22049
2023-07-26,5.06,5.07,5.05,5.05,14503
2023-07-27,5.11,5.15,5.1,5.14,9821
2023-07-28,5.11,5.15,5.11,5.14,13115
2023-07-31,5.09,5.1,5.08,5.1,13503
2023-08-01,5.11,5.11,5.05,5.05,15001
2023-08-02,4.98,4.99,4.95,4.96,75643
2023-08-03,4.92,4.92,4.89,4.91,36630
2023-08-04,4.94,4.95,4.93,4.94,8588
2023-08-07,5.01,5.01,4.99,5,19893
2023-08-08,4.97,4.99,4.96,4.97,29953
2023-08-09,4.96,4.96,4.91,4.91,15283
2023-08-10,4.96,4.97,4.96,4.96,15669
2023-08-11,4.95,4.96,4.94,4.94,24954
2023-08-14,4.91,4.93,4.91,4.92,18116
2023-08-15,4.91,4.91,4.88,4.88,14515
2023-08-16,4.87,4.87,4.85,4.86,9354
2023-08-17,4.85,4.87,4.84,4.84,28323
2023-08-18,4.82,4.82,4.81,4.82,15152
2023-08-21,4.82,4.84,4.8,4.81,15960
2023-08-22,4.84,4.88,4.84,4.87,13178
2023-08-23,4.9,4.93,4.9,4.93,12615
2023-08-24,4.95,4.95,4.9,4.9,18431
2023-08-25,4.9,4.92,4.9,4.91,19986
2023-08-28,4.96,4.97,4.95,4.96,10086
2023-08-29,4.97,4.97,4.95,4.97,10073
2023-08-30,4.95,4.95,4.92,4.93,2630
2023-08-31,4.98,5.02,4.98,5.01,21146
2023-09-01,5.05,5.09,5.05,5.07,146235
2023-09-04,5.12,5.12,5.1,5.1,12128
2023-09-05,5.09,5.12,5.09,5.11,424850
2023-09-06,5.13,5.13,5.11,5.11,9992
2023-09-07,5.11,5.13,5.11,5.12,13341
2023-09-08,5.07,5.07,5.05,5.07,8150
2023-09-11,5.11,5.11,5.08,5.1,4166
2023-09-12,5.13,5.13,5.11,5.11,14373
2023-09-13,5.08,5.09,5.07,5.09,12581
2023-09-14,5.13,5.2,5.13,5.2,12772
2023-09-15,5.19,5.2,5.17,5.17,26397
2023-09-18,5.17,5.17,5.15,5.16,73370
2023-09-19,5.17,5.19,5.16,5.16,13899
2023-09-20,5.14,5.15,5.13,5.14,26048
2023-09-21,5.09,5.09,5.06,5.07,16487
2023-09-22,5.06,5.1,5.06,5.1,266312
2023-09-25,5.08,5.1,5.07,5.09,22201
2023-09-26,5.05,5.05,5.03,5.04,71555
2023-09-27,5.08,5.09,5.07,5.08,55862
2023-09-28,5.05,5.05,5.02,5.04,52862
2023-09-29,5.03,5.03,4.99,4.99,29279
2023-10-02,4.96,4.97,4.95,4.96,23758
2023-10-03,4.93,4.95,4.89,4.89,10462
2023-10-04,4.84,4.86,4.84,4.84,198017
2023-10-05,4.93,4.95,4.93,4.94,71305
2023-10-06,4.93,4.93,4.9,4.91,12275
2023-10-09,4.92,4.94,4.92,4.94,13171
2023-10-10,4.98,4.99,4.96,4.97,26146
2023-10-11,4.96,4.98,4.95,4.95,19561
2023-10-12,5.03,5.03,5.01,5.01,38514
2023-10-13,4.97,4.97,4.94,4.94,42699
2023-10-16,4.91,4.93,4.89,4.92,49675
2023-10-17,4.92,4.93,4.91,4.93,13281
2023-10-18,4.89,4.89,4.87,4.87,24169
2023-10-19,4.82,4.83,4.82,4.82,21119
2023-10-20,4.81,4.81,4.78,4.78,30349
2023-10-23,4.77,4.77,4.73,4.76,3667
2023-10-24,4.76,4.8,4.76,4.8,18153
2023-10-25,4.8,4.82,4.8,4.8,9667
2023-10-26,4.73,4.76,4.73,4.76,24015
2023-10-27,4.79,4.8,4.76,4.77,29310
2023-10-30,4.8,4.8,4.76,4.76,3244
2023-10-31,4.78,4.86,4.78,4.85,12932
2023-11-01,4.9,4.92,4.88,4.92,6462
2023-11-02,4.93,4.98,4.93,4.98,5871
2023-11-03,5,5.05,5,5.04,29580
2023-11-06,5.01,5.01,4.99,4.99,131904
2023-11-07,4.9,4.93,4.9,4.92,68733
2023-11-08,4.87,4.89,4.86,4.86,11731
2023-11-09,4.91,4.93,4.9,4.93,19244
2023-11-10,4.92,4.92,4.89,4.91,9208
2023-11-13,4.9,4.93,4.9,4.93,19356
2023-11-14,4.89,4.91,4.89,4.91,2061
2023-11-15,4.93,4.95,4.92,4.92,25128
2023-11-16,4.91,4.92,4.91,4.92,99031
2023-11-17,5.01,5.02,4.99,4.99,22506
2023-11-20,4.98,4.99,4.97,4.97,1634
2023-11-21,5.01,5.01,5,5,19767
2023-11-22,5.02,5.05,5.02,5.03,8977
2023-11-23,5.03,5.03,5.02,5.02,9585
2023-11-24,5.02,5.02,5.02,5.02,998
2023-11-27,4.99,5.01,4.98,5.01,15614
2023-11-28,4.98,4.99,4.96,4.99,3407
2023-11-29,4.98,4.99,4.98,4.98,22294
2023-11-30,5.04,5.05,5.02,5.03,17908
2023-12-01,5.03,5.07,5.02,5.06,15170
2023-12-04,5.04,5.06,5.04,5.04,15807
2023-12-05,5.04,5.06,5.03,5.06,15785
2023-12-06,5.15,5.16,5.13,5.13,22715
2023-12-07,5.15,5.15,5.11,5.14,4277
2023-12-08,5.15,5.17,5.15,5.16,25699
2023-12-11,5.17,5.18,5.16,5.18,17832
2023-12-12,5.17,5.17,5.15,5.16,86629
2023-12-13,5.16,5.16,5.15,5.15,9647
2023-12-14,5.18,5.18,5.12,5.13,22465
2023-12-15,5.14,5.17,5.14,5.14,22925
2023-12-18,5.11,5.13,5.08,5.08,13079
2023-12-19,5.11,5.12,5.08,5.08,22619
2023-12-20,5.11,5.12,5.1,5.11,63998
2023-12-21,5.1,5.13,5.1,5.12,35505
2023-12-22,5.11,5.15,5.11,5.14,12280
2023-12-27,5.14,5.14,5.11,5.12,41244
2023-12-28,5.16,5.17,5.15,5.17,26253
2023-12-29,5.19,5.2,5.19,5.2,6004
2024-01-02,5.21,5.21,5.17,5.21,8133
2024-01-03,5.22,5.22,5.17,5.17,25062
2024-01-04,5.19,5.19,5.15,5.16,30993
2024-01-05,5.16,5.2,5.15,5.19,1696
2024-01-08,5.16,5.2,5.16,5.2,11128
2024-01-09,5.24,5.24,5.23,5.23,3474
2024-01-10,5.3,5.33,5.3,5.31,85038
2024-01-11,5.37,5.38,5.33,5.33,42557
2024-01-12,5.38,5.42,5.38,5.41,44894
2024-01-15,5.46,5.47,5.44,5.47,45508
2024-01-16,5.39,5.43,5.39,5.43,37290
2024-01-17,5.32,5.32,5.3,5.31,23008
2024-01-18,5.3,5.34,5.29,5.34,24158
2024-01-19,5.33,5.35,5.32,5.33,20636
2024-01-22,5.42,5.45,5.42,5.45,78702
2024-01-23,5.42,5.42,5.39,5.41,50569
2024-01-24,5.4,5.4,5.37,5.38,21660
2024-01-25,5.37,5.38,5.37,5.38,5620
2024-01-26,5.34,5.35,5.33,5.35,19310
2024-01-29,5.37,5.38,5.36,5.38,16919
2024-01-30,5.37,5.37,5.36,5.36,33737
2024-01-31,5.43,5.43,5.4,5.42,98529
2024-02-01,5.44,5.45,5.42,5.42,9233
2024-02-02,5.4,5.41,5.4,5.41,6971
2024-02-05,5.42,5.44,5.41,5.42,12882
2024-02-06,5.35,5.36,5.3,5.34,83170
2024-02-07,5.34,5.35,5.33,5.35,46927
2024-02-08,5.34,5.34,5.29,5.29,23112
2024-02-09,5.3,5.32,5.29,5.29,34552
2024-02-12,5.34,5.36,5.33,5.35,36195
2024-02-13,5.43,5.43,5.38,5.38,46910
2024-02-14,5.35,5.38,5.34,5.35,40207
2024-02-15,5.36,5.38,5.36,5.38,6053
2024-02-16,5.41,5.41,5.38,5.39,24614
2024-02-19,5.42,5.45,5.42,5.44,46870
2024-02-20,5.42,5.42,5.39,5.39,5197
2024-02-21,5.38,5.39,5.37,5.38,29670
2024-02-22,5.39,5.43,5.39,5.41,68445
2024-02-23,5.41,5.45,5.39,5.43,15660
2024-02-26,5.42,5.43,5.42,5.42,12887
2024-02-27,5.41,5.42,5.41,5.41,4147
2024-02-28,5.38,5.38,5.37,5.38,30463
2024-02-29,5.41,5.42,5.39,5.4,16937
2024-03-01,5.49,5.49,5.47,5.48,42243
2024-03-04,5.47,5.48,5.43,5.45,17052
2024-03-05,5.48,5.49,5.47,5.47,31259
2024-03-06,5.48,5.51,5.48,5.51,26714
2024-03-07,5.5,5.53,5.5,5.52,13199
2024-03-08,5.53,5.53,5.51,5.51,10782
2024-03-11,5.43,5.43,5.4,5.4,68129
2024-03-12,5.39,5.43,5.38,5.41,11776
2024-03-13,5.37,5.37,5.35,5.36,6689
2024-03-14,5.39,5.41,5.38,5.38,8663
2024-03-15,5.42,5.43,5.4,5.4,49231
2024-03-18,5.47,5.49,5.47,5.49,4911
2024-03-19,5.51,5.54,5.5,5.54,32069
2024-03-20,5.54,5.56,5.53,5.54,42664
2024-03-21,5.54,5.56,5.52,5.56,11041
2024-03-22,5.58,5.6,5.58,5.58,26142
2024-03-25,5.5,5.51,5.48,5.49,27881
2024-03-26,5.5,5.53,5.49,5.52,64620
2024-03-27,5.52,5.55,5.52,5.54,14041
2024-03-28,5.53,5.54,5.5,5.52,1202
2024-04-02,5.48,5.5,5.44,5.44,57848
2024-04-03,5.44,5.47,5.44,5.47,36915
2024-04-04,5.45,5.47,5.45,5.46,6333
2024-04-05,5.43,5.45,5.42,5.44,13379
2024-04-08,5.45,5.47,5.45,5.46,22009
2024-04-09,5.48,5.48,5.44,5.45,14803
2024-04-10,5.45,5.45,5.41,5.42,4911
2024-04-11,5.45,5.46,5.42,5.44,46722
2024-04-12,5.5,5.5,5.46,5.47,41036
2024-04-15,5.48,5.49,5.46,5.47,62555
2024-04-16,5.38,5.38,5.36,5.37,70334
2024-04-17,5.29,5.31,5.29,5.29,15501
2024-04-18,5.31,5.32,5.29,5.32,46394
2024-04-19,5.25,5.28,5.25,5.28,31957
2024-04-22,5.3,5.31,5.29,5.31,16026
2024-04-23,5.32,5.32,5.3,5.32,18253
2024-04-24,5.38,5.38,5.34,5.34,11099
2024-04-25,5.28,5.3,5.25,5.27,69979
2024-04-26,5.31,5.34,5.3,5.34,21410
2024-04-29,5.38,5.42,5.36,5.36,26593
2024-04-30,5.4,5.41,5.37,5.37,13544
2024-05-02,5.41,5.44,5.4,5.41,23336
2024-05-03,5.43,5.45,5.41,5.44,30013
2024-05-06,5.49,5.49,5.46,5.47,9205
2024-05-07,5.43,5.46,5.41,5.42,24192
2024-05-08,5.34,5.34,5.32,5.34,6318
2024-05-09,5.32,5.35,5.32,5.34,10035
2024-05-10,5.38,5.4,5.37,5.37,11205
2024-05-13,5.35,5.35,5.33,5.33,7603
2024-05-14,5.33,5.35,5.33,5.34,11370
2024-05-15,5.34,5.38,5.33,5.38,13547
2024-05-16,5.39,5.39,5.36,5.36,12922
2024-05-17,5.37,5.39,5.36,5.36,10841
2024-05-20,5.41,5.42,5.39,5.4,67968
2024-05-21,5.36,5.37,5.35,5.35,50361
2024-05-22,5.32,5.33,5.31,5.32,12040
2024-05-23,5.38,5.38,5.32,5.32,33123
2024-05-24,5.34,5.35,5.34,5.35,34873
2024-05-27,5.39,5.39,5.39,5.39,21061
2024-05-28,5.37,5.38,5.36,5.37,15226
2024-05-29,5.32,5.32,5.28,5.28,50079
2024-05-30,5.32,5.34,5.32,5.33,24899
2024-05-31,5.39,5.39,5.37,5.37,5979
2024-06-03,5.46,5.46,5.43,5.44,17870
2024-06-04,5.45,5.48,5.45,5.45,16171
2024-06-05,5.43,5.45,5.42,5.44,37507
2024-06-06,5.45,5.47,5.44,5.45,37223
2024-06-07,5.47,5.49,5.46,5.49,19666
2024-06-10,5.53,5.55,5.5,5.55,8334
2024-06-11,5.51,5.51,5.49,5.49,15632
2024-06-12,5.48,5.52,5.47,5.5,22408
2024-06-13,5.36,5.37,5.33,5.35,8006
2024-06-14,5.37,5.39,5.36,5.37,31834
2024-06-17,5.31,5.31,5.28,5.29,8660
2024-06-18,5.3,5.31,5.3,5.3,17235
2024-06-19,5.34,5.34,5.3,5.3,4894
2024-06-20,5.32,5.33,5.31,5.32,117518
2024-06-21,5.3,5.32,5.29,5.29,10912
2024-06-24,5.3,5.33,5.3,5.33,27720
2024-06-25,5.39,5.39,5.38,5.39,13184
2024-06-26,5.42,5.42,5.38,5.38,3761
2024-06-27,5.4,5.41,5.39,5.4,2285
2024-06-28,5.41,5.47,5.4,5.46,23293
2024-07-01,5.4,5.42,5.39,5.4,9750
2024-07-02,5.45,5.46,5.44,5.46,16214
2024-07-03,5.47,5.47,5.45,5.47,22986
2024-07-04,5.51,5.53,5.51,5.51,2642
2024-07-05,5.5,5.5,5.49,5.5,7227
2024-07-08,5.48,5.49,5.48,5.49,5126
2024-07-09,5.55,5.55,5.53,5.53,39941
2024-07-10,5.57,5.61,5.57,5.61,9361
2024-07-11,5.58,5.62,5.56,5.62,44894
2024-07-12,5.59,5.63,5.57,5.62,25538
2024-07-15,5.62,5.62,5.6,5.61,21081
2024-07-16,5.61,5.65,5.61,5.64,5155
2024-07-17,5.65,5.66,5.62,5.64,148477
2024-07-18,5.64,5.65,5.61,5.61,7484
2024-07-19,5.59,5.59,5.58,5.58,9602
2024-07-22,5.56,5.59,5.56,5.57,199948
2024-07-23,5.55,5.58,5.55,5.57,14804
2024-07-24,5.55,5.55,5.52,5.52,8887
2024-07-25,5.44,5.44,5.37,5.38,1794
2024-07-26,5.42,5.47,5.42,5.46,10765
2024-07-29,5.53,5.55,5.5,5.5,23848
2024-07-30,5.52,5.55,5.51,5.54,31248
2024-07-31,5.67,5.67,5.65,5.67,6277
2024-08-01,5.57,5.57,5.46,5.47,40870
2024-08-02,5.26,5.26,5.08,5.11,47021
2024-08-06,5.12,5.12,4.98,5.07,10141
2024-08-07,5.25,5.31,5.21,5.25,29515
2024-08-08,5.21,5.27,5.19,5.27,6784
2024-08-09,5.22,5.26,5.19,5.21,37170
2024-08-12,5.22,5.28,5.22,5.26,64818
2024-08-13,5.37,5.42,5.34,5.41,6080
2024-08-14,5.38,5.38,5.32,5.36,26189
2024-08-15,5.38,5.46,5.38,5.44,3595
2024-08-16,5.51,5.51,5.47,5.48,3206
2024-08-19,5.49,5.51,5.49,5.51,8885
2024-08-20,5.52,5.53,5.51,5.51,5209
2024-08-21,5.54,5.59,5.54,5.55,37510
2024-08-22,5.57,5.59,5.56,5.56,15693
2024-08-23,5.59,5.61,5.58,5.59,27436
2024-08-26,5.58,5.61,5.57,5.57,15660
2024-08-27,5.58,5.61,5.58,5.6,5162
2024-08-28,5.64,5.66,5.64,5.64,23657
2024-08-29,5.66,5.69,5.66,5.68,9250
2024-08-30,5.72,5.73,5.69,5.69,15788
2024-09-02,5.68,5.68,5.66,5.67,6230
2024-09-03,5.74,5.74,5.67,5.69,39851
2024-09-04,5.57,5.61,5.56,5.6,12198
2024-09-05,5.59,5.62,5.59,5.61,6289
2024-09-06,5.54,5.54,5.44,5.44,15079
2024-09-09,5.54,5.58,5.54,5.58,12089
2024-09-10,5.51,5.53,5.5,5.51,13171
2024-09-11,5.52,5.53,5.48,5.5,43584
2024-09-12,5.58,5.59,5.56,5.57,3008
2024-09-13,5.56,5.58,5.56,5.57,10518
2024-09-16,5.54,5.58,5.54,5.56,5748
2024-09-17,5.54,5.57,5.54,5.55,21004
2024-09-18,5.5,5.5,5.49,5.49,2778
2024-09-19,5.56,5.6,5.55,5.6,9641
2024-09-20,5.602,5.604,5.59,5.599,3220
2024-09-23,5.624,5.647,5.624,5.644,21475
2024-09-24,5.609,5.614,5.584,5.603,2124
2024-09-25,5.559,5.589,5.559,5.589,2615
2024-09-26,5.665,5.726,5.665,5.691,61946
2024-09-27,5.683,5.683,5.603,5.645,56601
2024-09-30,5.673,5.687,5.64,5.64,27616
2024-10-01,5.696,5.728,5.665,5.686,6546
2024-10-02,5.642,5.646,5.619,5.646,2123
2024-10-03,5.639,5.639,5.609,5.636,3415
2024-10-04,5.653,5.72,5.653,5.707,41992
2024-10-07,5.714,5.714,5.67,5.674,8374
2024-10-08,5.633,5.692,5.633,5.691,925
2024-10-09,5.634,5.661,5.62,5.661,9441
2024-10-10,5.628,5.644,5.61,5.644,1417
2024-10-11,5.625,5.645,5.608,5.643,3465
2024-10-14,5.642,5.661,5.631,5.661,16853
2024-10-15,5.656,5.656,5.613,5.613,9649
2024-10-16,5.589,5.606,5.577,5.602,12703
2024-10-17,5.608,5.642,5.601,5.616,24386
2024-10-18,5.585,5.606,5.585,5.601,30015
2024-10-21,5.562,5.57,5.516,5.516,43140
2024-10-22,5.486,5.49,5.451,5.451,24765
2024-10-23,5.408,5.417,5.36,5.362,43975
2024-10-24,5.411,5.411,5.382,5.382,27091
2024-10-25,5.387,5.422,5.387,5.407,81548
2024-10-28,5.434,5.441,5.404,5.439,11933
2024-10-29,5.478,5.488,5.471,5.482,165166
2024-10-30,5.531,5.531,5.454,5.467,20456
2024-10-31,5.428,5.435,5.377,5.393,18032
2024-11-01,5.368,5.434,5.368,5.433,11720
2024-11-04,5.407,5.431,5.395,5.426,47703
2024-11-05,5.431,5.477,5.426,5.477,19928
2024-11-06,5.582,5.615,5.539,5.561,9383
2024-11-07,5.579,5.617,5.579,5.6,46673
2024-11-08,5.66,5.66,5.618,5.644,40550
2024-11-11,5.641,5.688,5.641,5.688,79425
2024-11-12,5.651,5.655,5.585,5.585,14290
2024-11-13,5.533,5.55,5.528,5.55,27393
2024-11-14,5.54,5.581,5.54,5.552,5591
2024-11-15,5.512,5.518,5.502,5.518,6233
2024-11-18,5.529,5.546,5.516,5.546,1822
2024-11-19,5.55,5.55,5.505,5.531,5079
2024-11-20,5.493,5.5,5.479,5.482,20658
2024-11-21,5.476,5.533,5.476,5.533,50211
2024-11-22,5.542,5.6,5.542,5.6,26731
2024-11-25,5.606,5.606,5.581,5.594,6505
2024-11-26,5.558,5.577,5.551,5.577,1200
2024-11-27,5.593,5.593,5.574,5.576,11652
2024-11-28,5.631,5.637,5.614,5.626,2728
2024-11-29,5.65,5.676,5.642,5.676,47875
2024-12-02,5.76,5.819,5.76,5.819,18487
2024-12-03,5.857,5.866,5.843,5.86,26023
2024-12-04,5.831,5.85,5.831,5.834,15330
2024-12-05,5.826,5.828,5.798,5.808,7447
2024-12-06,5.751,5.807,5.751,5.804,4225
2024-12-09,5.803,5.804,5.772,5.772,30709
2024-12-10,5.76,5.776,5.753,5.776,20694
2024-12-12,5.803,5.816,5.8,5.812,19042
2024-12-13,5.756,5.76,5.707,5.707,20023
2024-12-16,5.674,5.684,5.666,5.669,88515
2024-12-17,5.649,5.673,5.644,5.673,57998
2024-12-18,5.664,5.68,5.658,5.668,20592
2024-12-19,5.634,5.646,5.605,5.614,34357
2024-12-20,5.574,5.618,5.531,5.618,8959
2024-12-23,5.59,5.59,5.557,5.565,9273
2024-12-27,5.663,5.716,5.639,5.657,79402
2024-12-30,5.61,5.621,5.594,5.594,6147
2025-01-02,5.648,5.713,5.638,5.713,67802
2025-01-03,5.641,5.668,5.629,5.668,19354
2025-01-06,5.636,5.652,5.62,5.651,22744
2025-01-07,5.654,5.672,5.646,5.658,30105
2025-01-08,5.603,5.613,5.586,5.611,17216
2025-01-09,5.558,5.585,5.558,5.568,97165
2025-01-10,5.513,5.526,5.493,5.493,15510
2025-01-13,5.491,5.497,5.476,5.488,11570
2025-01-14,5.514,5.527,5.491,5.495,12156
2025-01-15,5.526,5.583,5.526,5.583,15505
2025-01-16,5.592,5.597,5.575,5.584,6693
2025-01-17,5.6,5.617,5.595,5.608,4888
2025-01-20,5.654,5.66,5.624,5.63,16319
2025-01-21,5.63,5.661,5.63,5.649,18253
2025-01-22,5.639,5.652,5.639,5.652,6382
2025-01-23,5.646,5.669,5.646,5.669,5849
2025-01-24,5.67,5.696,5.649,5.696,15583
2025-01-27,5.675,5.687,5.655,5.675,18805
2025-01-28,5.734,5.769,5.734,5.746,35032
2025-01-29,5.805,5.805,5.783,5.783,27197
2025-01-30,5.81,5.825,5.81,5.825,7390
2025-01-31,5.842,5.868,5.836,5.836,22947
2025-02-03,5.78,5.806,5.77,5.806,37729
2025-02-04,5.746,5.78,5.738,5.774,16317
2025-02-05,5.768,5.773,5.752,5.772,7652
2025-02-06,5.798,5.841,5.794,5.837,40732
2025-02-07,5.815,5.828,5.81,5.819,15883
2025-02-10,5.807,5.833,5.796,5.825,16957
2025-02-11,5.806,5.806,5.784,5.804,2240
2025-02-12,5.705,5.72,5.673,5.673,4801
2025-02-13,5.743,5.795,5.741,5.788,70801
2025-02-14,5.777,5.787,5.763,5.763,26582
2025-02-17,5.84,5.862,5.84,5.858,56
2025-02-18,5.834,5.855,5.834,5.835,18125
2025-02-19,5.83,5.83,5.814,5.825,10068
2025-02-20,5.843,5.854,5.807,5.807,3584
2025-02-21,5.807,5.832,5.807,5.821,7724
2025-02-24,5.776,5.78,5.75,5.774,21323
2025-02-25,5.813,5.813,5.771,5.777,28804
2025-02-26,5.825,5.849,5.81,5.849,6278
2025-02-27,5.882,5.891,5.868,5.872,10052
2025-02-28,5.779,5.8,5.769,5.8,34228
2025-03-03,5.883,5.883,5.851,5.869,48508
2025-03-04,5.825,5.825,5.734,5.735,22545
2025-03-05,5.732,5.734,5.689,5.689,10431
2025-03-06,5.751,5.751,5.703,5.708,12218
2025-03-07,5.689,5.694,5.66,5.662,8438
2025-03-10,5.685,5.685,5.627,5.633,37521
2025-03-11,5.585,5.585,5.5,5.506,8893
2025-03-12,5.564,5.609,5.564,5.609,22244
2025-03-13,5.618,5.634,5.601,5.614,7259
2025-03-14,5.623,5.664,5.607,5.664,8364
2025-03-17,5.684,5.705,5.676,5.698,43725
2025-03-18,5.686,5.701,5.675,5.686,32182
2025-03-19,5.704,5.723,5.696,5.718,24804
2025-03-20,5.768,5.768,5.729,5.741,7064
2025-03-21,5.758,5.758,5.737,5.749,8689
2025-03-24,5.729,5.744,5.712,5.74,42049
2025-03-25,5.74,5.779,5.736,5.779,28849
2025-03-26,5.783,5.783,5.752,5.754,8730
2025-03-27,5.79,5.793,5.761,5.774,130341
2025-03-28,5.724,5.724,5.636,5.637,15070
2025-03-31,5.572,5.592,5.55,5.592,36508
2025-04-01,5.566,5.582,5.534,5.576,445650
2025-04-02,5.523,5.528,5.496,5.496,5104
2025-04-03,5.362,5.364,5.221,5.221,34938
2025-04-04,5.215,5.215,4.9895,5.048,73116
2025-04-07,4.7715,5.024,4.7715,4.997,38945
2025-04-08,5.138,5.227,5.077,5.167,52688
2025-04-09,5.027,5.054,4.904,4.948,0
2025-04-10,5.345,5.345,5.104,5.106,55150
2025-04-11,5.106,5.106,4.982,5.039,37152
2025-04-14,5.193,5.24,5.17,5.215,167037
2025-04-15,5.254,5.308,5.241,5.308,5633
2025-04-16,5.253,5.293,5.245,5.29,11027
2025-04-17,5.319,5.361,5.308,5.361,2579
2025-04-22,5.353,5.402,5.338,5.391,35819
2025-04-23,5.445,5.514,5.445,5.469,17339
2025-04-24,5.397,5.462,5.385,5.449,53044
2025-04-25,5.471,5.471,5.433,5.459,52134
2025-04-28,5.478,5.524,5.47,5.504,53693
2025-04-29,5.551,5.582,5.536,5.536,185670
2025-04-30,5.536,5.536,5.455,5.512,98865
2025-05-02,5.537,5.583,5.527,5.569,33278
2025-05-05,5.603,5.626,5.594,5.626,8537
2025-05-06,5.616,5.64,5.596,5.627,26540
2025-05-07,5.615,5.615,5.593,5.606,20517
2025-05-08,5.62,5.643,5.61,5.64,23939
2025-05-09,5.665,5.671,5.64,5.64,5903
2025-05-12,5.677,5.757,5.677,5.757,10623
2025-05-13,5.661,5.67,5.643,5.653,15469
2025-05-14,5.641,5.641,5.584,5.584,16683
2025-05-15,5.63,5.654,5.62,5.653,16756
2025-05-16,5.667,5.688,5.667,5.688,2779
2025-05-19,5.644,5.644,5.598,5.624,27499
2025-05-20,5.647,5.661,5.645,5.656,20207
2025-05-21,5.586,5.597,5.565,5.596,27856
2025-05-22,5.577,5.586,5.561,5.583,3410
2025-05-23,5.639,5.639,5.55,5.596,15611
2025-05-26,5.664,5.67,5.66,5.665,6061
2025-05-27,5.695,5.741,5.695,5.737,17803
2025-05-28,5.68,5.691,5.664,5.679,13585
2025-05-29,5.728,5.728,5.653,5.675,19028
2025-05-30,5.709,5.72,5.659,5.659,85255
2025-06-02,5.684,5.695,5.668,5.693,19792
2025-06-03,5.654,5.665,5.642,5.654,20599
2025-06-04,5.651,5.651,5.616,5.616,5091
2025-06-05,5.594,5.594,5.544,5.567,10280
2025-06-06,5.587,5.62,5.587,5.605,14042
2025-06-09,5.629,5.632,5.622,5.622,0
2025-06-10,5.625,5.625,5.6,5.603,5395
2025-06-11,5.607,5.615,5.596,5.596,1793
2025-06-12,5.501,5.501,5.452,5.486,250
2025-06-13,5.442,5.47,5.44,5.454,1684
2025-06-16,5.443,5.456,5.429,5.456,103
2025-06-17,5.417,5.43,5.4,5.413,4659
2025-06-18,5.472,5.477,5.453,5.465,11769
2025-06-19,5.456,5.456,5.415,5.415,7322
2025-06-20,5.353,5.364,5.334,5.336,9309
2025-06-23,5.278,5.292,5.248,5.292,15651
2025-06-24,5.348,5.354,5.33,5.33,5397
2025-06-25,5.352,5.36,5.326,5.326,2623
2025-06-26,5.379,5.387,5.36,5.382,20823
2025-06-27,5.474,5.503,5.47,5.503,1994
2025-06-30,5.493,5.527,5.468,5.468,53096
2025-07-01,5.427,5.434,5.415,5.425,35578
2025-07-02,5.418,5.427,5.405,5.405,26947
2025-07-03,5.4,5.41,5.398,5.41,2040
2025-07-04,5.378,5.378,5.365,5.375,3473
2025-07-07,5.342,5.359,5.342,5.349,5488
2025-07-08,5.323,5.333,5.319,5.33,9998
2025-07-09,5.301,5.327,5.301,5.317,13920
2025-07-10,5.285,5.312,5.285,5.312,26095
2025-07-11,5.286,5.286,5.255,5.255,8135
2025-07-14,5.278,5.278,5.261,5.269,21980
2025-07-15,5.278,5.286,5.26,5.262,8411
2025-07-16,5.257,5.282,5.237,5.237,9242
2025-07-17,5.342,5.352,5.325,5.352,26494
2025-07-18,5.321,5.325,5.304,5.304,11238
2025-07-21,5.334,5.35,5.325,5.345,19131
2025-07-22,5.305,5.336,5.305,5.322,1785
2025-07-23,5.471,5.541,5.459,5.541,58163
2025-07-24,5.614,5.614,5.558,5.565,20999
2025-07-25,5.52,5.521,5.503,5.507,616294
2025-07-28,5.477,5.501,5.473,5.48,65586
2025-07-29,5.524,5.528,5.498,5.498,257305
2025-07-30,5.562,5.585,5.562,5.566,32478
2025-07-31,5.609,5.642,5.537,5.54,422916
2025-08-01,5.531,5.531,5.441,5.474,68621
2025-08-04,5.49,5.544,5.485,5.538,243116
2025-08-05,5.55,5.55,5.503,5.503,32382
2025-08-06,5.542,5.542,5.507,5.519,46924
2025-08-07,5.556,5.59,5.55,5.573,42252
2025-08-08,5.594,5.647,5.594,5.639,8925
2025-08-11,5.65,5.679,5.648,5.674,15406
2025-08-12,5.658,5.694,5.658,5.694,9112
2025-08-13,5.716,5.726,5.69,5.696,33383
2025-08-14,5.672,5.679,5.659,5.666,14086
2025-08-15,5.774,5.774,5.743,5.743,7013
2025-08-18,5.749,5.769,5.749,5.766,9743
2025-08-19,5.75,5.781,5.75,5.761,16494
2025-08-20,5.764,5.764,5.731,5.74,17236
2025-08-21,5.687,5.696,5.665,5.685,112758
2025-08-22,5.684,5.711,5.671,5.706,14915
2025-08-25,5.668,5.668,5.653,5.655,17586
2025-08-26,5.616,5.659,5.6,5.618,50814
2025-08-27,5.608,5.621,5.59,5.613,168446
2025-08-28,5.647,5.647,5.623,5.635,41131
2025-08-29,5.594,5.594,5.523,5.523,3421
2025-09-01,5.559,5.565,5.559,5.561,3995
2025-09-02,5.547,5.547,5.5,5.512,16644
2025-09-03,5.492,5.514,5.492,5.509,99635
2025-09-04,5.544,5.586,5.54,5.581,35391
2025-09-05,5.589,5.589,5.55,5.551,3043
2025-09-08,5.551,5.663,5.551,5.663,0
2025-09-09,5.626,5.63,5.621,5.627,6456
2025-09-10,5.661,5.68,5.657,5.673,6007
2025-09-11,5.593,5.705,5.593,5.705,5704
2025-09-12,5.698,5.698,5.667,5.667,13039
2025-09-15,5.709,5.709,5.674,5.684,1469
2025-09-16,5.688,5.688,5.646,5.646,3805
2025-09-17,5.654,5.675,5.653,5.672,2261
2025-09-18,5.695,5.733,5.695,5.732,19816
2025-09-19,5.609,5.646,5.609,5.646,6451
2025-09-22,5.655,5.655,5.626,5.647,4380
2025-09-23,5.664,5.664,5.646,5.649,8526
2025-09-24,5.635,5.66,5.623,5.642,24496
2025-09-25,5.631,5.642,5.608,5.626,56488
2025-09-26,5.631,5.633,5.606,5.62,32618
2025-09-29,5.547,5.6,5.52,5.591,5687
2025-09-30,5.61,5.61,5.553,5.553,4971
2025-10-01,5.554,5.594,5.536,5.567,10043
2025-10-02,5.57,5.602,5.559,5.568,17325
2025-10-03,5.676,5.702,5.675,5.702,1000
2025-10-06,5.818,5.858,5.81,5.858,21800
2025-10-07,5.763,5.785,5.76,5.762,5901
2025-10-08,5.823,5.823,5.744,5.757,2677
2025-10-09,5.765,5.797,5.753,5.774,19861
2025-10-10,5.636,5.657,5.555,5.555,4126
2025-10-13,5.559,5.603,5.559,5.603,5241
2025-10-14,5.589,5.649,5.584,5.649,14001
2025-10-15,5.725,5.725,5.678,5.697,34476
2025-10-16,5.735,5.735,5.704,5.715,3670
2025-10-17,5.639,5.713,5.61,5.7,14930
2025-10-20,5.804,5.842,5.789,5.842,4693
2025-10-21,5.761,5.8,5.761,5.794,16780
2025-10-22,5.803,5.81,5.767,5.767,17490
2025-10-23,5.793,5.793,5.772,5.781,7636
2025-10-24,5.744,5.786,5.736,5.785,46536
2025-10-27,5.833,5.842,5.81,5.815,7306
2025-10-28,5.826,5.829,5.8,5.826,74846
2025-10-29,5.795,5.832,5.78,5.795,167132
2025-10-30,5.822,5.866,5.822,5.853,4874
2025-10-31,5.9,5.9,5.855,5.855,29985
2025-11-03,5.871,5.885,5.852,5.877,12250
2025-11-04,5.852,5.857,5.831,5.851,2644
2025-11-05,5.821,5.845,5.798,5.845,20684
2025-11-06,5.856,5.862,5.796,5.796,148783
2025-11-07,5.842,5.863,5.806,5.806,28316
2025-11-10,5.865,5.882,5.853,5.878,25285
2025-11-11,5.924,5.924,5.9,5.915,3359
2025-11-12,5.922,5.974,5.922,5.974,14155
2025-11-13,5.946,5.946,5.853,5.853,3183
2025-11-14,5.866,5.928,5.857,5.926,13151