Date,Open,High,Low,Close,Volume
2018-09-21,5.645,5.645,5.645,5.645,2314.0
2018-09-24,5.58,5.58,5.565,5.575,24273.0
2018-09-25,5.58,5.59,5.575,5.58,130571.0
2018-09-26,5.61,5.645,5.6,5.635,265907.0
2018-09-27,5.63,5.645,5.6,5.61,339297.0
2018-09-28,5.675,5.675,5.63,5.63,123914.0
2018-10-01,5.63,5.635,5.6,5.635,46532.0
2018-10-02,5.61,5.62,5.535,5.565,88345.0
2018-10-03,5.545,5.545,5.51,5.52,58156.0
2018-10-04,5.535,5.535,5.48,5.48,335263.0
2018-10-05,5.455,5.455,5.415,5.425,38300.0
2018-10-08,5.415,5.425,5.38,5.39,52912.0
2018-10-09,5.335,5.335,5.305,5.305,46921.0
2018-10-10,5.25,5.305,5.235,5.27,526078.0
2018-10-11,5.27,5.27,4.955,4.955,371723.0
2018-10-12,5.02,5.14,5.01,5.14,183913.0
2018-10-15,5.205,5.205,5.115,5.14,121875.0
2018-10-16,5.095,5.13,5.075,5.085,96057.0
2018-10-17,5.205,5.25,5.195,5.195,77811.0
2018-10-18,5.13,5.13,5.065,5.065,102918.0
2018-10-19,4.965,5.04,4.94,5.04,210930.0
2018-10-22,5.03,5.105,4.965,5.095,54096.0
2018-10-23,5.12,5.12,5.02,5.04,48230.0
2018-10-24,5.04,5.075,4.94,5.005,66741.0
2018-10-25,4.855,4.855,4.765,4.79,119657.0
2018-10-26,4.885,4.92,4.765,4.79,243249.0
2018-10-29,4.82,4.875,4.765,4.79,103731.0
2018-10-30,4.725,4.775,4.69,4.735,80502.0
2018-10-31,4.82,4.835,4.79,4.835,110134.0
2018-11-01,4.94,4.975,4.91,4.965,162259.0
2018-11-02,5.03,5.095,5.03,5.095,105167.0
2018-11-05,5.075,5.075,4.985,4.995,212265.0
2018-11-06,5.02,5.02,4.95,4.955,58266.0
2018-11-07,5.05,5.05,4.975,5.03,117010.0
2018-11-08,5.095,5.105,5.06,5.075,162628.0
2018-11-09,5.15,5.15,4.93,4.94,174245.0
2018-11-12,4.855,4.895,4.83,4.885,90274.0
2018-11-13,4.81,4.835,4.765,4.82,137119.0
2018-11-14,4.885,4.885,4.835,4.855,70409.0
2018-11-15,4.885,4.895,4.835,4.855,272172.0
2018-11-16,4.975,4.995,4.91,4.955,87367.0
2018-11-19,4.92,4.92,4.865,4.9,343878.0
2018-11-20,4.855,4.855,4.8,4.81,19619.0
2018-11-21,4.79,4.83,4.735,4.81,148297.0
2018-11-22,4.865,4.9,4.82,4.845,128557.0
2018-11-23,4.865,4.875,4.81,4.83,54471.0
2018-11-26,4.83,4.885,4.81,4.845,36642.0
2018-11-27,4.875,4.92,4.875,4.9,39406.0
2018-11-28,4.965,4.965,4.91,4.965,22662.0
2018-11-29,5.05,5.065,5.005,5.01,52993.0
2018-11-30,4.965,4.965,4.92,4.955,62744.0
2018-12-03,5.105,5.17,5.065,5.105,421619.0
2018-12-04,5.12,5.12,5.03,5.03,229671.0
2018-12-05,4.95,5.01,4.94,5.005,291542.0
2018-12-06,5.06,5.06,4.9,4.9,149735.0
2018-12-07,4.93,4.955,4.91,4.93,75653.0
2018-12-10,4.885,4.885,4.81,4.83,62063.0
2018-12-11,4.865,4.865,4.83,4.83,38760.0
2018-12-12,4.885,4.92,4.865,4.92,51617.0
2018-12-13,4.955,4.985,4.94,4.965,54292.0
2018-12-14,4.95,4.95,4.895,4.9,33979.0
2018-12-17,4.895,4.91,4.865,4.91,55737.0
2018-12-18,4.83,4.83,4.765,4.765,215095.0
2018-12-19,4.725,4.745,4.72,4.735,45315.0
2018-12-20,4.69,4.745,4.645,4.645,298978.0
2018-12-21,4.665,4.69,4.605,4.69,418437.0
2018-12-24,4.67,4.71,4.635,4.71,47441.0
2018-12-27,4.79,4.875,4.775,4.8,58926.0
2018-12-28,4.845,4.845,4.8,4.8,13706.0
2018-12-31,4.8,4.9,4.8,4.845,126132.0
2019-01-02,4.885,4.885,4.71,4.71,93490.0
2019-01-03,4.745,4.8,4.71,4.71,15261.0
2019-01-04,4.625,4.645,4.58,4.645,48724.0
2019-01-07,4.71,4.765,4.69,4.69,31926.0
2019-01-08,4.78,4.78,4.71,4.725,26964.0
2019-01-09,4.775,4.81,4.725,4.81,29004.0
2019-01-10,4.865,4.865,4.81,4.82,36256.0
2019-01-11,4.865,4.865,4.82,4.83,40287.0
2019-01-14,4.83,4.83,4.745,4.755,14763.0
2019-01-15,4.725,4.79,4.71,4.78,41954.0
2019-01-16,4.8,4.83,4.8,4.83,14823.0
2019-01-17,4.875,4.91,4.855,4.9,92227.0
2019-01-18,4.92,4.94,4.895,4.9,24415.0
2019-01-21,4.985,4.985,4.95,4.965,34712.0
2019-01-22,4.985,4.995,4.93,4.95,101154.0
2019-01-23,4.9,4.92,4.865,4.895,82627.0
2019-01-24,4.895,4.94,4.895,4.9,45342.0
2019-01-25,4.975,5.06,4.975,5.06,54075.0
2019-01-29,5.06,5.06,5.02,5.03,22643.0
2019-01-30,5.065,5.065,5.01,5.05,36519.0
2019-01-31,5.13,5.16,5.095,5.115,87474.0
2019-02-01,5.13,5.185,5.13,5.15,25810.0
2019-02-04,5.17,5.18,5.15,5.17,17403.0
2019-02-05,5.225,5.225,5.16,5.18,67417.0
2019-02-06,5.27,5.345,5.27,5.345,51949.0
2019-02-07,5.345,5.345,5.29,5.325,79839.0
2019-02-08,5.27,5.27,5.185,5.215,65353.0
2019-02-11,5.26,5.27,5.225,5.26,81419.0
2019-02-12,5.305,5.345,5.27,5.335,54160.0
2019-02-13,5.345,5.35,5.325,5.345,73877.0
2019-02-14,5.335,5.345,5.315,5.325,62562.0
2019-02-15,5.345,5.345,5.27,5.29,44402.0
2019-02-18,5.29,5.29,5.25,5.27,27639.0
2019-02-19,5.28,5.28,5.25,5.25,61037.0
2019-02-20,5.26,5.28,5.24,5.27,93330.0
2019-02-21,5.295,5.35,5.26,5.35,19918.0
2019-02-22,5.35,5.36,5.335,5.35,79980.0
2019-02-25,5.4,5.425,5.4,5.415,92169.0
2019-02-26,5.435,5.465,5.415,5.435,72838.0
2019-02-27,5.41,5.435,5.38,5.41,44534.0
2019-02-28,5.445,5.445,5.415,5.435,41948.0
2019-03-01,5.415,5.465,5.415,5.455,25857.0
2019-03-04,5.435,5.5,5.425,5.5,171908.0
2019-03-05,5.47,5.5,5.435,5.48,81656.0
2019-03-06,5.52,5.565,5.52,5.565,44296.0
2019-03-07,5.555,5.565,5.5,5.51,52987.0
2019-03-08,5.425,5.425,5.36,5.37,222292.0
2019-03-11,5.345,5.4,5.315,5.4,349964.0
2019-03-12,5.48,5.48,5.415,5.445,55518.0
2019-03-13,5.435,5.455,5.36,5.36,44841.0
2019-03-14,5.415,5.415,5.37,5.37,47690.0
2019-03-15,5.36,5.41,5.345,5.4,44969.0
2019-03-18,5.5,5.5,5.435,5.47,69081.0
2019-03-19,5.52,5.575,5.47,5.47,47950.0
2019-03-20,5.47,5.525,5.435,5.445,75667.0
2019-03-21,5.445,5.49,5.425,5.425,40413.0
2019-03-22,5.5,5.545,5.455,5.455,88838.0
2019-03-25,5.435,5.435,5.36,5.37,79850.0
2019-03-26,5.38,5.415,5.36,5.36,197136.0
2019-03-27,5.37,5.425,5.345,5.415,58234.0
2019-03-28,5.415,5.415,5.37,5.4,21183.0
2019-03-29,5.41,5.48,5.41,5.455,49653.0
2019-04-01,5.535,5.59,5.52,5.565,296502.0
2019-04-02,5.6,5.645,5.58,5.62,121091.0
2019-04-03,5.655,5.655,5.6,5.635,33369.0
2019-04-04,5.675,5.695,5.63,5.645,40733.0
2019-04-05,5.655,5.685,5.655,5.665,91657.0
2019-04-08,5.74,5.755,5.685,5.685,115869.0
2019-04-09,5.71,5.73,5.695,5.71,235472.0
2019-04-10,5.72,5.755,5.71,5.73,106489.0
2019-04-11,5.71,5.73,5.655,5.72,47052.0
2019-04-12,5.665,5.7,5.665,5.685,52536.0
2019-04-15,5.695,5.755,5.695,5.72,164754.0
2019-04-16,5.71,5.72,5.655,5.72,43088.0
2019-04-17,5.71,5.74,5.695,5.695,58583.0
2019-04-18,5.72,5.755,5.695,5.695,95332.0
2019-04-23,5.785,5.785,5.72,5.765,8771.0
2019-04-24,5.805,5.865,5.795,5.82,109442.0
2019-04-26,5.795,5.805,5.75,5.775,58879.0
2019-04-29,5.775,5.785,5.755,5.775,42905.0
2019-04-30,5.82,5.82,5.73,5.765,31587.0
2019-05-01,5.765,5.82,5.765,5.82,31476.0
2019-05-02,5.82,5.85,5.81,5.83,60612.0
2019-05-03,5.83,5.865,5.805,5.865,80557.0
2019-05-06,5.785,5.785,5.655,5.655,182781.0
2019-05-07,5.75,5.775,5.665,5.685,100438.0
2019-05-08,5.655,5.71,5.62,5.665,97520.0
2019-05-09,5.665,5.675,5.58,5.59,204727.0
2019-05-10,5.62,5.635,5.545,5.565,40868.0
2019-05-13,5.555,5.555,5.5,5.52,42632.0
2019-05-14,5.415,5.48,5.35,5.455,178125.0
2019-05-15,5.51,5.565,5.5,5.545,29960.0
2019-05-16,5.555,5.565,5.52,5.52,62454.0
2019-05-17,5.51,5.545,5.465,5.465,99918.0
2019-05-20,5.41,5.415,5.335,5.335,144111.0
2019-05-21,5.225,5.315,5.185,5.305,114068.0
2019-05-22,5.325,5.325,5.28,5.295,32357.0
2019-05-23,5.29,5.29,5.195,5.215,159350.0
2019-05-24,5.15,5.18,5.12,5.15,69104.0
2019-05-27,5.105,5.115,5.075,5.105,54998.0
2019-05-28,5.105,5.14,5.085,5.13,24651.0
2019-05-29,5.075,5.075,5.03,5.06,100583.0
2019-05-30,5.06,5.095,5.06,5.065,22861.0
2019-05-31,5.065,5.12,5.04,5.105,110989.0
2019-06-03,5.075,5.105,5.04,5.095,73058.0
2019-06-04,5.095,5.095,5.03,5.03,150827.0
2019-06-05,5.12,5.15,5.105,5.115,142145.0
2019-06-06,5.075,5.105,5.06,5.06,70568.0
2019-06-07,5.06,5.115,5.06,5.095,104790.0
2019-06-11,5.215,5.305,5.215,5.295,98061.0
2019-06-12,5.325,5.335,5.26,5.27,72594.0
2019-06-13,5.27,5.27,5.225,5.235,65798.0
2019-06-14,5.26,5.26,5.24,5.26,17718.0
2019-06-17,5.26,5.26,5.215,5.235,53135.0
2019-06-18,5.235,5.29,5.235,5.27,46784.0
2019-06-19,5.35,5.415,5.35,5.415,169778.0
2019-06-20,5.415,5.445,5.4,5.445,93396.0
2019-06-21,5.47,5.47,5.41,5.41,196470.0
2019-06-24,5.41,5.455,5.41,5.435,29626.0
2019-06-25,5.41,5.435,5.37,5.39,84153.0
2019-06-26,5.37,5.38,5.335,5.38,49339.0
2019-06-27,5.4,5.465,5.4,5.455,92524.0
2019-06-28,5.47,5.49,5.415,5.435,61508.0
2019-07-01,5.49,5.555,5.49,5.555,111891.0
2019-07-02,5.565,5.61,5.545,5.555,55217.0
2019-07-03,5.565,5.565,5.49,5.49,125200.0
2019-07-04,5.52,5.525,5.5,5.525,61369.0
2019-07-05,5.52,5.535,5.49,5.51,66907.0
2019-07-08,5.48,5.48,5.4,5.435,76535.0
2019-07-09,5.41,5.41,5.35,5.38,51941.0
2019-07-10,5.445,5.49,5.445,5.47,9235.0
2019-07-11,5.5,5.52,5.465,5.465,351881.0
2019-07-12,5.435,5.48,5.425,5.445,39790.0
2019-07-15,5.445,5.465,5.415,5.455,56379.0
2019-07-16,5.47,5.525,5.465,5.52,34159.0
2019-07-17,5.52,5.52,5.47,5.49,20277.0
2019-07-18,5.465,5.465,5.425,5.435,22780.0
2019-07-19,5.445,5.48,5.445,5.445,18277.0
2019-07-22,5.445,5.51,5.445,5.48,32810.0
2019-07-23,5.555,5.565,5.52,5.535,26669.0
2019-07-24,5.565,5.635,5.565,5.62,75367.0
2019-07-25,5.62,5.675,5.62,5.675,21620.0
2019-07-26,5.655,5.665,5.62,5.665,39997.0
2019-07-29,5.665,5.665,5.62,5.62,42815.0
2019-07-30,5.645,5.695,5.645,5.675,66864.0
2019-07-31,5.645,5.645,5.565,5.59,56648.0
2019-08-01,5.58,5.63,5.565,5.62,41148.0
2019-08-02,5.5,5.525,5.48,5.49,48296.0
2019-08-05,5.455,5.455,5.315,5.325,238537.0
2019-08-06,5.16,5.28,5.085,5.26,122946.0
2019-08-07,5.28,5.335,5.26,5.315,117891.0
2019-08-08,5.335,5.36,5.295,5.335,28458.0
2019-08-09,5.345,5.37,5.335,5.35,37597.0
2019-08-12,5.345,5.38,5.325,5.37,83675.0
2019-08-13,5.315,5.345,5.315,5.315,12267.0
2019-08-14,5.315,5.465,5.315,5.415,130712.0
2019-08-15,5.305,5.35,5.305,5.345,102724.0
2019-08-16,5.35,5.39,5.35,5.39,33309.0
2019-08-19,5.465,5.51,5.455,5.5,47244.0
2019-08-20,5.565,5.6,5.555,5.6,88867.0
2019-08-21,5.555,5.59,5.555,5.575,16030.0
2019-08-22,5.565,5.565,5.535,5.545,73404.0
2019-08-23,5.51,5.545,5.48,5.52,7663.0
2019-08-26,5.38,5.425,5.35,5.39,60608.0
2019-08-27,5.425,5.47,5.425,5.465,31249.0
2019-08-28,5.47,5.51,5.47,5.48,23959.0
2019-08-29,5.49,5.49,5.445,5.445,46068.0
2019-08-30,5.555,5.63,5.555,5.59,59494.0
2019-09-02,5.58,5.61,5.565,5.61,64057.0
2019-09-03,5.62,5.62,5.58,5.59,18025.0
2019-09-04,5.555,5.58,5.545,5.555,20359.0
2019-09-05,5.61,5.685,5.61,5.665,28778.0
2019-09-06,5.71,5.74,5.7,5.71,57290.0
2019-09-09,5.7,5.72,5.675,5.7,31407.0
2019-09-10,5.7,5.7,5.665,5.665,79478.0
2019-09-11,5.695,5.7,5.685,5.685,99234.0
2019-09-12,5.765,5.765,5.72,5.75,29231.0
2019-09-13,5.775,5.805,5.775,5.805,42978.0
2019-09-16,5.755,5.755,5.7,5.755,193081.0
2019-09-17,5.73,5.765,5.71,5.72,70823.0
2019-09-18,5.75,5.795,5.75,5.775,40861.0
2019-09-19,5.805,5.85,5.795,5.81,161706.0
2019-09-20,5.82,5.875,5.82,5.86,16218.0
2019-09-23,5.85,5.885,5.82,5.83,39535.0
2019-09-24,5.83,5.83,5.795,5.81,63441.0
2019-09-25,5.73,5.73,5.7,5.71,37072.0
2019-09-26,5.775,5.83,5.775,5.83,15745.0
2019-09-27,5.82,5.83,5.765,5.785,17896.0
2019-09-30,5.73,5.765,5.675,5.765,55095.0
2019-10-01,5.775,5.805,5.75,5.795,29520.0
2019-10-02,5.805,5.805,5.73,5.74,24839.0
2019-10-03,5.7,5.74,5.685,5.71,40142.0
2019-10-04,5.775,5.775,5.74,5.74,15901.0
2019-10-07,5.785,5.795,5.75,5.75,6296.0
2019-10-08,5.765,5.86,5.765,5.86,52165.0
2019-10-09,5.775,5.775,5.72,5.765,14343.0
2019-10-10,5.785,5.785,5.74,5.775,15776.0
2019-10-11,5.84,5.84,5.805,5.84,11143.0
2019-10-14,5.885,5.93,5.875,5.875,62574.0
2019-10-15,5.895,5.925,5.875,5.895,61368.0
2019-10-16,5.96,6.005,5.96,5.995,63646.0
2019-10-17,6.005,6.005,5.96,5.98,50542.0
2019-10-18,5.97,5.97,5.885,5.885,24578.0
2019-10-21,5.86,5.885,5.86,5.875,10445.0
2019-10-22,5.865,5.895,5.84,5.86,61810.0
2019-10-23,5.86,5.865,5.795,5.82,65749.0
2019-10-24,5.81,5.84,5.81,5.83,61388.0
2019-10-25,5.865,5.915,5.865,5.895,27288.0
2019-10-28,5.96,6.015,5.96,6.015,52536.0
2019-10-29,6.025,6.025,5.95,5.95,188773.0
2019-10-30,5.93,5.95,5.905,5.93,20212.0
2019-10-31,5.95,5.97,5.93,5.97,51183.0
2019-11-01,5.96,5.985,5.93,5.98,33915.0
2019-11-04,6.07,6.07,6.005,6.07,40700.0
2019-11-05,6.16,6.245,6.16,6.2,43156.0
2019-11-06,6.18,6.215,6.15,6.15,47578.0
2019-11-07,6.2,6.215,6.18,6.2,50488.0
2019-11-08,6.27,6.29,6.2,6.2,55332.0
2019-11-11,6.245,6.245,6.125,6.125,144121.0
2019-11-12,6.215,6.215,6.135,6.18,53752.0
2019-11-13,6.255,6.255,6.17,6.17,55190.0
2019-11-14,6.215,6.215,6.15,6.2,42365.0
2019-11-15,6.225,6.265,6.225,6.245,78550.0
2019-11-18,6.255,6.28,6.235,6.28,151436.0
2019-11-19,6.29,6.32,6.235,6.32,95218.0
2019-11-20,6.32,6.32,6.215,6.225,130874.0
2019-11-21,6.225,6.27,6.135,6.145,205604.0
2019-11-22,6.21,6.245,6.2,6.21,49965.0
2019-11-25,6.255,6.31,6.255,6.28,76323.0
2019-11-26,6.32,6.42,6.32,6.365,143643.0
2019-11-27,6.39,6.39,6.32,6.365,83250.0
2019-11-28,6.43,6.44,6.375,6.43,118866.0
2019-11-29,6.485,6.485,6.3,6.3,171295.0
2019-12-02,6.32,6.39,6.32,6.335,115661.0
2019-12-03,6.3,6.3,6.2,6.225,124560.0
2019-12-04,6.2,6.2,6.125,6.18,67000.0
2019-12-05,6.21,6.21,6.17,6.19,68601.0
2019-12-06,6.225,6.32,6.225,6.3,59950.0
2019-12-09,6.345,6.375,6.325,6.365,83896.0
2019-12-10,6.355,6.355,6.29,6.32,82008.0
2019-12-11,6.355,6.365,6.325,6.365,86135.0
2019-12-12,6.38,6.44,6.375,6.42,53624.0
2019-12-13,6.475,6.52,6.475,6.5,151368.0
2019-12-16,6.5,6.595,6.5,6.585,289532.0
2019-12-17,6.65,6.705,6.62,6.705,219758.0
2019-12-18,6.76,6.785,6.725,6.73,139159.0
2019-12-19,6.73,6.76,6.65,6.665,116517.0
2019-12-20,6.705,6.705,6.66,6.695,199453.0
2019-12-23,6.715,6.715,6.66,6.665,46449.0
2019-12-24,6.695,6.695,6.665,6.675,19356.0
2019-12-27,6.675,6.75,6.675,6.725,98001.0
2019-12-30,6.75,6.75,6.675,6.705,64925.0
2019-12-31,6.675,6.675,6.595,6.595,36832.0
2020-01-02,6.695,6.705,6.64,6.675,11682.0
2020-01-03,6.87,6.89,6.74,6.795,112216.0
2020-01-06,6.78,6.795,6.675,6.77,71146.0
2020-01-07,6.795,6.86,6.79,6.835,76891.0
2020-01-08,6.925,6.925,6.815,6.89,111136.0
2020-01-09,6.91,7.02,6.91,6.97,65605.0
2020-01-10,7.175,7.205,7.035,7.055,246402.0
2020-01-13,7.12,7.13,7.045,7.1,156294.0
2020-01-14,7.195,7.26,7.165,7.165,258788.0
2020-01-15,7.175,7.175,7.1,7.1,168700.0
2020-01-16,7.11,7.14,7.085,7.11,170396.0
2020-01-17,7.195,7.195,7.12,7.155,175138.0
2020-01-20,7.25,7.25,7.185,7.205,210226.0
2020-01-21,7.34,7.39,7.01,7.045,372875.0
2020-01-22,7.065,7.175,7.035,7.175,153307.0
2020-01-23,7.205,7.205,7.0,7.0,222544.0
2020-01-24,7.03,7.075,7.02,7.075,49739.0
2020-01-28,6.815,6.86,6.725,6.78,201063.0
2020-01-29,6.85,7.045,6.85,7.01,284129.0
2020-01-30,6.99,7.01,6.805,6.815,226319.0
2020-01-31,6.845,6.925,6.815,6.845,153137.0
2020-02-03,6.825,6.845,6.705,6.815,229401.0
2020-02-04,6.915,7.03,6.88,7.02,127745.0
2020-02-05,7.11,7.11,7.065,7.075,198156.0
2020-02-06,7.085,7.155,7.045,7.155,297282.0
2020-02-07,7.155,7.185,7.11,7.14,115824.0
2020-02-10,7.12,7.12,7.03,7.095,88943.0
2020-02-11,7.15,7.215,7.095,7.185,63402.0
2020-02-12,7.185,7.26,7.155,7.26,113193.0
2020-02-13,7.315,7.335,7.285,7.295,116079.0
2020-02-14,7.335,7.34,7.275,7.315,110878.0
2020-02-17,7.315,7.335,7.26,7.305,148501.0
2020-02-18,7.305,7.305,7.215,7.26,234049.0
2020-02-19,7.27,7.27,7.205,7.27,92110.0
2020-02-20,7.305,7.38,7.295,7.315,120174.0
2020-02-21,7.275,7.305,7.23,7.275,75039.0
2020-02-24,7.14,7.14,7.0,7.035,218127.0
2020-02-25,6.75,7.065,6.75,7.055,309178.0
2020-02-26,6.925,7.035,6.87,7.035,503912.0
2020-02-27,6.9,7.055,6.9,6.97,223165.0
2020-02-28,6.86,6.86,6.63,6.715,454580.0
2020-03-02,6.705,6.91,6.62,6.9,332414.0
2020-03-03,7.045,7.1,6.99,7.02,107992.0
2020-03-04,6.89,6.98,6.825,6.97,64720.0
2020-03-05,6.935,7.075,6.935,7.035,749744.0
2020-03-06,7.01,7.065,6.945,6.99,188901.0
2020-03-09,6.62,6.78,6.4,6.65,552306.0
2020-03-10,6.38,6.79,6.38,6.73,338759.0
2020-03-11,6.825,6.85,6.725,6.725,162789.0
2020-03-12,6.575,6.725,6.37,6.42,440513.0
2020-03-13,5.975,6.695,5.945,6.695,465214.0
2020-03-16,6.61,6.61,6.27,6.43,90225.0
2020-03-17,6.15,6.43,6.005,6.37,135820.0
2020-03-18,6.55,6.55,6.215,6.4,213762.0
2020-03-19,6.465,6.49,6.205,6.28,177329.0
2020-03-20,6.455,6.49,6.225,6.43,79562.0
2020-03-23,6.25,6.4,6.005,6.4,208712.0
2020-03-24,6.325,6.555,6.29,6.555,155771.0
2020-03-25,6.705,6.85,6.61,6.61,148956.0
2020-03-26,6.89,6.955,6.74,6.88,70494.0
2020-03-27,6.945,6.97,6.695,6.705,107058.0
2020-03-30,6.49,6.555,6.335,6.55,96573.0
2020-03-31,6.65,6.75,6.595,6.595,133650.0
2020-04-01,6.66,6.75,6.61,6.695,78783.0
2020-04-02,6.685,6.76,6.49,6.715,80045.0
2020-04-03,6.76,6.76,6.695,6.705,37950.0
2020-04-06,6.76,7.0,6.73,6.915,106446.0
2020-04-07,7.065,7.075,6.835,6.91,138122.0
2020-04-08,6.9,6.945,6.835,6.89,30555.0
2020-04-09,6.925,6.965,6.77,6.79,112618.0
2020-04-14,6.79,6.79,6.565,6.78,184175.0
2020-04-15,6.835,6.85,6.73,6.815,86749.0
2020-04-16,6.835,6.935,6.815,6.9,134091.0
2020-04-17,6.97,7.205,6.97,7.185,128622.0
2020-04-20,7.185,7.185,7.01,7.055,65501.0
2020-04-21,7.02,7.045,6.89,7.0,164718.0
2020-04-22,7.0,7.0,6.79,6.98,75575.0
2020-04-23,7.03,7.155,6.97,7.01,129087.0
2020-04-24,7.0,7.01,6.88,6.98,83090.0
2020-04-27,6.99,6.99,6.85,6.945,66904.0
2020-04-28,7.02,7.02,6.86,6.99,62412.0
2020-04-29,6.935,6.935,6.79,6.825,218011.0
2020-04-30,6.845,7.045,6.845,7.01,163322.0
2020-05-01,7.0,7.01,6.74,6.75,155183.0
2020-05-04,6.75,6.87,6.65,6.79,149176.0
2020-05-05,6.835,6.87,6.76,6.815,78650.0
2020-05-06,6.88,6.99,6.795,6.99,56502.0
2020-05-07,6.99,7.03,6.925,6.945,68521.0
2020-05-08,6.91,7.055,6.9,7.0,124515.0
2020-05-11,7.14,7.14,7.085,7.1,151817.0
2020-05-12,7.11,7.13,7.055,7.12,127193.0
2020-05-13,7.12,7.185,7.02,7.175,101996.0
2020-05-14,7.155,7.175,7.1,7.15,164042.0
2020-05-15,7.165,7.185,7.12,7.175,102539.0
2020-05-18,7.205,7.23,7.155,7.23,110737.0
2020-05-19,7.335,7.415,7.325,7.395,322742.0
2020-05-20,7.405,7.405,7.285,7.35,97347.0
2020-05-21,7.435,7.49,7.27,7.37,190612.0
2020-05-22,7.39,7.39,7.11,7.14,304981.0
2020-05-25,7.395,7.395,7.035,7.155,254954.0
2020-05-26,7.25,7.305,7.205,7.285,161631.0
2020-05-27,7.185,7.24,7.155,7.185,131970.0
2020-05-28,7.155,7.325,7.13,7.165,411136.0
2020-05-29,7.14,7.14,7.0,7.065,268481.0
2020-06-01,7.175,7.295,7.175,7.285,206717.0
2020-06-02,7.27,7.27,7.205,7.22,254584.0
2020-06-03,7.24,7.295,7.205,7.285,162533.0
2020-06-04,7.38,7.445,7.315,7.395,133370.0
2020-06-05,7.415,7.415,7.315,7.315,101885.0
2020-06-09,7.39,7.48,7.36,7.48,114807.0
2020-06-10,7.49,7.515,7.435,7.48,117041.0
2020-06-11,7.49,7.63,7.49,7.525,118618.0
2020-06-12,7.47,7.58,7.425,7.555,107548.0
2020-06-15,7.555,7.575,7.435,7.445,148966.0
2020-06-16,7.525,7.635,7.515,7.62,90140.0
2020-06-17,7.71,7.785,7.675,7.755,103117.0
2020-06-18,7.85,7.875,7.75,7.83,82030.0
2020-06-19,7.85,7.915,7.84,7.915,196897.0
2020-06-22,7.86,7.95,7.83,7.895,175604.0
2020-06-23,7.905,7.97,7.805,7.94,214242.0
2020-06-24,8.005,8.12,7.99,8.08,136414.0
2020-06-25,8.07,8.07,7.98,8.005,132526.0
2020-06-26,8.035,8.12,8.035,8.045,158769.0
2020-06-29,8.07,8.07,7.895,7.935,92528.0
2020-06-30,7.94,8.11,7.94,8.06,58416.0
2020-07-01,8.19,8.575,8.0,8.02,121412.0
2020-07-02,8.115,8.115,8.0,8.07,85836.0
2020-07-03,8.22,8.36,8.22,8.34,139008.0
2020-07-06,8.375,8.49,8.375,8.45,308544.0
2020-07-07,8.545,8.555,8.405,8.44,334847.0
2020-07-08,8.44,8.73,8.415,8.585,121291.0
2020-07-09,8.8,8.95,8.715,8.875,360064.0
2020-07-10,8.985,8.985,8.805,8.865,298921.0
2020-07-13,8.865,8.91,8.79,8.865,245423.0
2020-07-14,8.77,8.77,8.565,8.575,466829.0
2020-07-15,8.74,8.74,8.585,8.665,174644.0
2020-07-16,8.63,8.65,8.425,8.47,239001.0
2020-07-17,8.44,8.525,8.425,8.47,97249.0
2020-07-20,8.51,8.51,8.375,8.44,143583.0
2020-07-21,8.525,8.835,8.525,8.78,337349.0
2020-07-22,8.76,8.76,8.575,8.585,272114.0
2020-07-23,8.45,8.535,8.425,8.51,334325.0
2020-07-24,8.47,8.5,8.36,8.36,252588.0
2020-07-27,8.3,8.51,8.3,8.44,236495.0
2020-07-28,8.59,8.73,8.59,8.665,145781.0
2020-07-29,8.61,8.655,8.565,8.61,123480.0
2020-07-30,8.695,8.79,8.65,8.705,204628.0
2020-07-31,8.705,8.705,8.61,8.61,256609.0
2020-08-03,8.715,8.79,8.715,8.74,138932.0
2020-08-04,8.89,9.02,8.89,9.015,277697.0
2020-08-05,9.005,9.02,8.955,9.02,237652.0
2020-08-06,9.07,9.165,9.03,9.06,156810.0
2020-08-07,9.06,9.06,8.79,8.89,445550.0
2020-08-10,8.865,8.91,8.79,8.875,236793.0
2020-08-11,8.89,8.89,8.78,8.825,170833.0
2020-08-12,8.76,8.76,8.63,8.73,183162.0
2020-08-13,8.835,8.855,8.78,8.78,195267.0
2020-08-14,8.825,8.835,8.725,8.8,261173.0
2020-08-17,8.725,8.77,8.655,8.77,168224.0
2020-08-18,8.825,8.88,8.805,8.875,246733.0
2020-08-19,8.9,9.005,8.9,8.93,292893.0
2020-08-20,8.89,8.93,8.8,8.8,174018.0
2020-08-21,8.845,8.975,8.845,8.91,197873.0
2020-08-24,8.985,9.105,8.955,9.08,240625.0
2020-08-25,9.23,9.825,9.115,9.155,382816.0
2020-08-26,9.34,9.34,9.2,9.255,435609.0
2020-08-27,9.275,9.415,9.265,9.36,515341.0
2020-08-28,9.255,9.315,9.17,9.265,297475.0
2020-08-31,9.24,9.245,9.115,9.115,431446.0
2020-09-01,9.125,9.125,8.92,9.06,518335.0
2020-09-02,9.24,9.35,9.21,9.305,197604.0
2020-09-03,9.305,9.37,9.255,9.305,202199.0
2020-09-04,9.105,9.155,8.975,9.115,545091.0
2020-09-07,9.105,9.125,8.965,9.02,189686.0
2020-09-08,9.02,9.095,8.845,8.91,250297.0
2020-09-09,8.825,8.88,8.73,8.825,285006.0
2020-09-10,8.965,8.965,8.875,8.9,277952.0
2020-09-11,8.865,8.93,8.77,8.9,164959.0
2020-09-14,8.95,9.04,8.91,9.03,139685.0
2020-09-15,9.105,9.105,9.005,9.03,211045.0
2020-09-16,9.115,9.18,9.115,9.155,170447.0
2020-09-17,9.22,9.22,9.02,9.07,220947.0
2020-09-18,9.005,9.06,8.93,9.04,161594.0
2020-09-21,9.08,9.125,8.965,8.985,138889.0
2020-09-22,9.04,9.095,9.04,9.05,111656.0
2020-09-23,9.105,9.23,9.105,9.23,136232.0
2020-09-24,9.145,9.19,9.06,9.095,169327.0
2020-09-25,9.095,9.145,9.005,9.005,429091.0
2020-09-28,9.125,9.17,9.095,9.17,328165.0
2020-09-29,9.22,9.255,9.135,9.135,121753.0
2020-09-30,9.07,9.2,9.03,9.115,150448.0
2020-10-01,9.155,9.275,9.155,9.23,146085.0
2020-10-02,9.275,9.315,9.125,9.19,173331.0
2020-10-05,9.23,9.265,9.125,9.19,162732.0
2020-10-06,9.24,9.305,9.23,9.275,260172.0
2020-10-07,9.35,9.52,9.35,9.52,148466.0
2020-10-08,9.61,9.695,9.555,9.605,311387.0
2020-10-09,9.64,9.715,9.605,9.705,234543.0
2020-10-12,9.715,9.8,9.68,9.76,343173.0
2020-10-13,9.895,10.015,9.855,9.9,345116.0
2020-10-14,9.985,10.015,9.95,9.985,460179.0
2020-10-15,9.985,9.985,9.825,9.835,347818.0
2020-10-16,9.845,9.96,9.835,9.845,292956.0
2020-10-19,9.96,9.985,9.9,9.9,308715.0
2020-10-20,9.895,9.95,9.875,9.92,238744.0
2020-10-21,10.005,10.08,9.985,10.045,282068.0
2020-10-22,10.005,10.025,9.865,9.91,283152.0
2020-10-23,9.91,9.92,9.855,9.855,241250.0
2020-10-26,9.82,9.865,9.76,9.79,456063.0
2020-10-27,9.855,9.855,9.735,9.78,284229.0
2020-10-28,9.845,9.995,9.845,9.97,598167.0
2020-10-29,9.91,9.975,9.865,9.96,546716.0
2020-10-30,10.015,10.125,9.995,10.1,345616.0
2020-11-02,10.06,10.06,9.885,9.96,334340.0
2020-11-03,10.045,10.08,10.005,10.05,261733.0
2020-11-04,9.94,10.09,9.79,10.06,437326.0
2020-11-05,10.19,10.455,10.19,10.445,523004.0
2020-11-06,10.53,10.555,10.285,10.305,779517.0
2020-11-09,10.53,10.65,10.465,10.54,644568.0
2020-11-10,10.325,10.34,9.975,10.005,1083587.0
2020-11-11,9.835,9.835,9.595,9.62,819976.0
2020-11-12,9.8,10.025,9.76,9.875,560566.0
2020-11-13,10.045,10.22,9.985,10.21,358732.0
2020-11-16,10.35,10.565,10.35,10.5,23662.0
2020-11-17,10.53,10.565,10.26,10.315,995103.0
2020-11-18,10.305,10.315,10.2,10.24,361759.0
2020-11-19,10.145,10.185,10.045,10.09,392534.0
2020-11-20,10.135,10.25,10.135,10.2,305285.0
2020-11-23,10.295,10.465,10.285,10.465,292506.0
2020-11-24,10.53,10.625,10.485,10.625,428899.0
2020-11-25,10.5,10.66,10.35,10.35,631425.0
2020-11-26,10.36,10.38,10.265,10.335,1238604.0
2020-11-27,10.39,10.435,10.325,10.335,543570.0
2020-11-30,10.435,10.55,10.265,10.275,438764.0
2020-12-01,10.2,10.325,10.2,10.295,284080.0
2020-12-02,10.325,10.335,10.26,10.275,500632.0
2020-12-03,10.275,10.335,10.24,10.275,227996.0
2020-12-04,10.325,10.475,10.285,10.445,340458.0
2020-12-07,10.49,10.575,10.475,10.485,246007.0
2020-12-08,10.55,10.585,10.49,10.585,262060.0
2020-12-09,10.64,10.755,10.63,10.725,325644.0
2020-12-10,10.755,10.755,10.485,10.52,563392.0
2020-12-11,10.485,10.625,10.475,10.49,247352.0
2020-12-14,10.585,10.585,10.415,10.415,294521.0
2020-12-15,10.39,10.39,10.265,10.265,409223.0
2020-12-16,10.285,10.38,10.285,10.335,285245.0
2020-12-17,10.37,10.465,10.34,10.38,230359.0
2020-12-18,10.41,10.435,10.34,10.39,305258.0
2020-12-21,10.4,10.47,10.34,10.435,285022.0
2020-12-22,10.34,10.425,10.325,10.35,272788.0
2020-12-23,10.35,10.4,10.34,10.4,216204.0
2020-12-24,10.435,10.53,10.335,10.335,271034.0
2020-12-29,10.34,10.35,10.185,10.315,718752.0
2020-12-30,10.4,10.555,10.39,10.55,238487.0
2020-12-31,10.67,10.735,10.67,10.735,135362.0
2021-01-04,10.745,10.905,10.66,10.875,283390.0
2021-01-05,10.82,10.84,10.745,10.78,373610.0
2021-01-06,10.92,11.23,10.92,10.94,301880.0
2021-01-07,10.895,11.14,10.855,10.92,252234.0
2021-01-08,10.98,11.145,10.98,11.145,184771.0
2021-01-11,11.37,11.645,11.37,11.57,279918.0
2021-01-12,11.57,11.795,11.37,11.465,331740.0
2021-01-13,11.605,11.645,11.28,11.4,346181.0
2021-01-14,11.495,11.495,11.355,11.43,190361.0
2021-01-15,11.505,11.55,11.42,11.42,337952.0
2021-01-18,11.56,11.605,11.37,11.53,425099.0
2021-01-19,11.635,11.895,11.55,11.885,503719.0
2021-01-20,11.935,12.13,11.875,12.11,421614.0
2021-01-21,12.355,12.915,12.165,12.39,670967.0
2021-01-22,12.515,12.515,12.13,12.235,544535.0
2021-01-25,12.29,12.6,12.26,12.55,529910.0
2021-01-27,12.495,12.495,12.01,12.14,891597.0
2021-01-28,11.98,12.085,11.7,11.925,772201.0
2021-01-29,12.035,12.045,11.82,11.82,446599.0
2021-02-01,11.765,12.01,11.42,12.0,469886.0
2021-02-02,12.3,12.59,12.205,12.515,427968.0
2021-02-03,12.635,12.73,12.515,12.69,416810.0
2021-02-04,12.765,12.82,12.505,12.58,481567.0
2021-02-05,12.765,12.775,12.625,12.645,535441.0
2021-02-08,12.73,12.765,12.58,12.655,400738.0
2021-02-09,12.72,12.73,12.55,12.605,451220.0
2021-02-10,12.72,12.97,12.655,12.83,341902.0
2021-02-11,13.095,13.095,12.87,13.02,329298.0
2021-02-12,13.105,13.225,13.065,13.17,514415.0
2021-02-15,13.335,13.385,13.16,13.29,644436.0
2021-02-16,13.29,13.44,13.16,13.17,625752.0
2021-02-17,13.28,13.28,13.095,13.235,384333.0
2021-02-18,13.235,13.32,13.01,13.12,475881.0
2021-02-19,13.095,13.095,12.68,12.905,570177.0
2021-02-22,13.095,13.105,12.68,12.73,534317.0
2021-02-23,12.39,12.43,12.13,12.345,894087.0
2021-02-24,12.165,12.25,11.97,11.98,522818.0
2021-02-25,11.97,12.15,11.935,12.09,545311.0
2021-02-26,11.82,11.84,11.56,11.58,738657.0
2021-03-01,11.725,12.015,11.725,12.01,627234.0
2021-03-02,12.325,12.41,12.165,12.205,525376.0
2021-03-03,12.025,12.14,11.885,12.075,367199.0
2021-03-04,11.935,11.945,11.7,11.71,355643.0
2021-03-05,11.505,11.52,11.12,11.465,896762.0
2021-03-08,11.615,11.84,11.22,11.22,673565.0
2021-03-09,10.995,11.045,10.69,10.97,1150173.0
2021-03-10,11.28,11.39,11.22,11.23,477868.0
2021-03-11,11.26,11.465,11.1,11.42,282346.0
2021-03-12,11.745,11.81,11.435,11.54,587329.0
2021-03-15,11.455,11.505,11.25,11.26,392757.0
2021-03-16,11.26,11.41,11.26,11.37,280541.0
2021-03-17,11.4,11.465,11.345,11.355,247563.0
2021-03-18,11.43,11.495,11.315,11.42,239749.0
2021-03-19,11.295,11.325,11.185,11.23,299656.0
2021-03-22,11.24,11.345,11.24,11.325,191347.0
2021-03-23,11.4,11.4,11.155,11.155,268334.0
2021-03-24,11.205,11.325,11.12,11.145,266971.0
2021-03-25,10.96,10.96,10.715,10.855,573261.0
2021-03-26,10.855,10.905,10.765,10.885,277601.0
2021-03-29,10.98,11.015,10.725,10.745,225568.0
2021-03-30,10.765,10.84,10.755,10.83,218077.0
2021-03-31,10.96,11.045,10.915,10.95,282666.0
2021-04-01,11.015,11.355,11.015,11.345,206040.0
2021-04-06,11.465,11.51,11.37,11.4,376321.0
2021-04-07,11.55,11.56,11.41,11.475,324208.0
2021-04-08,11.39,11.455,11.26,11.42,351726.0
2021-04-09,11.455,11.455,11.285,11.295,302589.0
2021-04-12,11.27,11.355,11.175,11.195,402986.0
2021-04-13,11.14,11.23,11.07,11.13,273159.0
2021-04-14,11.08,11.12,11.045,11.12,295915.0
2021-04-15,11.065,11.09,10.865,10.94,428062.0
2021-04-16,10.96,10.995,10.875,10.98,205067.0
2021-04-19,11.065,11.1,10.995,11.015,292253.0
2021-04-20,10.98,10.98,10.83,10.895,266368.0
2021-04-21,10.81,10.83,10.715,10.725,325326.0
2021-04-22,10.765,10.865,10.745,10.85,153612.0
2021-04-23,10.855,11.07,10.855,11.055,177527.0
2021-04-26,11.1,11.215,11.1,11.155,289472.0
2021-04-27,11.185,11.22,11.1,11.22,277397.0
2021-04-28,11.23,11.285,11.205,11.26,284103.0
2021-04-29,11.205,11.27,11.185,11.23,178585.0
2021-04-30,11.12,11.13,11.005,11.035,177047.0
2021-05-03,11.035,11.1,10.93,10.95,137006.0
2021-05-04,10.93,10.93,10.84,10.885,186364.0
2021-05-05,10.78,10.85,10.68,10.725,585982.0
2021-05-06,10.735,10.765,10.615,10.67,360465.0
2021-05-07,10.69,10.715,10.67,10.705,211541.0
2021-05-10,10.64,10.66,10.36,10.36,485834.0
2021-05-11,10.2,10.2,9.835,9.92,649109.0
2021-05-12,9.92,10.155,9.92,10.035,346118.0
2021-05-13,10.015,10.135,9.975,10.035,358092.0
2021-05-14,9.93,9.94,9.835,9.92,275986.0
2021-05-17,10.015,10.05,9.9,10.005,233470.0
2021-05-18,10.025,10.265,10.025,10.23,215214.0
2021-05-19,10.275,10.285,10.135,10.165,245787.0
2021-05-20,10.165,10.35,10.165,10.325,232087.0
2021-05-21,10.445,10.54,10.4,10.445,187089.0
2021-05-24,10.36,10.445,10.315,10.36,151963.0
2021-05-25,10.4,10.52,10.36,10.51,249356.0
2021-05-26,10.485,10.555,10.465,10.51,241668.0
2021-05-27,10.54,10.555,10.41,10.49,247148.0
2021-05-28,10.54,10.555,10.475,10.53,99607.0
2021-05-31,10.605,10.7,10.575,10.68,229750.0
2021-06-01,10.765,10.905,10.745,10.895,258957.0
2021-06-02,10.97,10.97,10.855,10.885,202998.0
2021-06-03,10.915,10.95,10.895,10.895,198105.0
2021-06-04,10.905,10.905,10.725,10.79,411778.0
2021-06-07,10.84,10.84,10.66,10.69,218590.0
2021-06-08,10.69,10.7,10.585,10.605,184053.0
2021-06-09,10.615,10.64,10.575,10.575,131240.0
2021-06-10,10.575,10.705,10.575,10.67,112409.0
2021-06-11,10.69,10.715,10.66,10.705,186091.0
2021-06-15,10.765,10.855,10.745,10.775,688038.0
2021-06-16,10.765,10.775,10.69,10.7,209472.0
2021-06-17,10.65,10.705,10.595,10.7,300271.0
2021-06-18,10.745,10.995,10.745,10.995,274671.0
2021-06-21,10.915,10.93,10.82,10.84,246262.0
2021-06-22,10.875,10.875,10.715,10.725,266230.0
2021-06-23,10.735,10.875,10.725,10.855,147973.0
2021-06-24,10.865,10.93,10.865,10.905,122031.0
2021-06-25,10.97,11.14,10.97,11.14,418518.0
2021-06-28,11.185,11.205,11.14,11.14,222906.0
2021-06-29,11.175,11.185,11.09,11.12,340114.0
2021-06-30,11.23,11.355,11.23,11.27,431651.0
2021-07-01,11.295,11.385,11.21,11.25,408257.0
2021-07-02,11.135,11.21,11.005,11.005,465131.0
2021-07-05,11.005,11.025,10.765,10.785,318667.0
2021-07-06,10.86,10.88,10.67,10.67,405035.0
2021-07-07,10.715,10.745,10.65,10.7,296667.0
2021-07-08,10.6,10.65,10.475,10.505,403396.0
2021-07-09,10.465,10.505,10.26,10.505,528628.0
2021-07-12,10.59,10.64,10.495,10.57,340203.0
2021-07-13,10.59,10.835,10.57,10.795,341277.0
2021-07-14,10.825,10.86,10.785,10.835,362164.0
2021-07-15,10.805,10.93,10.755,10.9,315937.0
2021-07-16,10.88,10.88,10.785,10.845,389026.0
2021-07-19,10.795,10.805,10.58,10.63,449080.0
2021-07-20,10.62,10.69,10.61,10.63,218790.0
2021-07-21,10.765,10.785,10.58,10.61,458510.0
2021-07-22,10.67,10.785,10.67,10.765,360525.0
2021-07-23,10.755,10.755,10.64,10.65,410270.0
2021-07-26,10.475,10.505,10.155,10.155,1125489.0
2021-07-27,9.915,9.965,9.625,9.69,1307489.0
2021-07-28,9.575,9.605,9.365,9.48,1426695.0
2021-07-29,9.835,10.135,9.835,10.07,835236.0
2021-07-30,10.04,10.08,9.78,9.815,709264.0
2021-08-02,9.875,10.05,9.865,10.01,431522.0
2021-08-03,10.06,10.1,9.8,9.955,935458.0
2021-08-04,9.895,10.08,9.835,10.03,644296.0
2021-08-05,10.05,10.1,9.97,9.97,438424.0
2021-08-06,9.945,9.965,9.855,9.935,322505.0
2021-08-09,9.895,10.05,9.845,9.98,585849.0
2021-08-10,10.05,10.155,10.05,10.145,344482.0
2021-08-11,10.06,10.09,10.0,10.03,452245.0
2021-08-12,9.915,9.945,9.865,9.885,440017.0
2021-08-13,9.865,9.875,9.72,9.73,465124.0
2021-08-16,9.72,9.72,9.545,9.555,724113.0
2021-08-17,9.5,9.52,9.335,9.335,642677.0
2021-08-18,9.345,9.555,9.325,9.535,376534.0
2021-08-19,9.51,9.565,9.355,9.4,382532.0
2021-08-20,9.295,9.365,9.18,9.255,827371.0
2021-08-23,9.325,9.48,9.305,9.39,576603.0
2021-08-24,9.49,9.67,9.48,9.67,527954.0
2021-08-25,9.925,10.03,9.855,9.925,501108.0
2021-08-26,9.945,9.945,9.78,9.815,255687.0
2021-08-27,9.835,9.97,9.825,9.885,212754.0
2021-08-30,9.8,9.845,9.71,9.81,581131.0
2021-08-31,9.8,9.905,9.72,9.905,467413.0
2021-09-01,9.99,10.245,9.99,10.195,673151.0
2021-09-02,10.255,10.36,10.175,10.175,357036.0
2021-09-03,10.155,10.195,10.08,10.09,367291.0
2021-09-06,10.125,10.235,10.08,10.225,404501.0
2021-09-07,10.255,10.35,10.195,10.33,287275.0
2021-09-08,10.34,10.37,10.215,10.3,303164.0
2021-09-09,10.155,10.155,9.97,9.98,512814.0
2021-09-10,9.98,10.1,9.97,10.06,224712.0
2021-09-13,10.01,10.05,9.875,9.895,257056.0
2021-09-14,9.945,10.0,9.915,9.935,193148.0
2021-09-15,9.935,9.935,9.79,9.81,354602.0
2021-09-16,9.81,9.825,9.67,9.67,447699.0
2021-09-17,9.76,9.915,9.72,9.865,306922.0
2021-09-20,9.8,9.855,9.655,9.71,355504.0
2021-09-21,9.535,9.565,9.42,9.52,440373.0
2021-09-22,9.545,9.67,9.51,9.67,228969.0
2021-09-23,9.67,9.895,9.67,9.76,241865.0
2021-09-24,9.78,9.815,9.71,9.79,181187.0
2021-09-27,9.665,9.8,9.635,9.76,386055.0
2021-09-28,9.73,9.74,9.635,9.7,227323.0
2021-09-29,9.565,9.605,9.44,9.48,428705.0
2021-09-30,9.48,9.535,9.41,9.48,282531.0
2021-10-01,9.49,9.51,9.38,9.39,318012.0
2021-10-04,9.365,9.38,9.22,9.245,468307.0
2021-10-05,9.16,9.16,9.005,9.075,544849.0
2021-10-06,9.045,9.22,9.035,9.09,469372.0
2021-10-07,9.13,9.39,9.13,9.345,204919.0
2021-10-08,9.535,9.655,9.46,9.49,325555.0
2021-10-11,9.605,9.77,9.525,9.77,451095.0
2021-10-12,9.76,9.76,9.43,9.47,331870.0
2021-10-13,9.43,9.49,9.375,9.45,234894.0
2021-10-14,9.535,9.665,9.535,9.605,250355.0
2021-10-15,9.655,9.67,9.545,9.645,292712.0
2021-10-18,9.67,9.72,9.575,9.605,250710.0
2021-10-19,9.665,9.815,9.665,9.8,331075.0
2021-10-20,9.895,10.01,9.895,9.98,317250.0
2021-10-21,9.955,9.955,9.78,9.865,277812.0
2021-10-22,9.865,9.99,9.845,9.955,368107.0
2021-10-25,9.915,9.965,9.81,9.925,223040.0
2021-10-26,9.925,9.955,9.825,9.845,236257.0
2021-10-27,9.81,9.81,9.535,9.585,289113.0
2021-10-28,9.595,9.7,9.565,9.655,146528.0
2021-10-29,9.635,9.665,9.51,9.525,182992.0
2021-11-01,9.525,9.545,9.38,9.41,289257.0
2021-11-02,9.565,9.655,9.545,9.575,446220.0
2021-11-03,9.525,9.605,9.51,9.525,268689.0
2021-11-04,9.605,9.7,9.605,9.615,526323.0
2021-11-05,9.635,9.68,9.595,9.655,399892.0
2021-11-08,9.525,9.565,9.5,9.545,273679.0
2021-11-09,9.605,9.655,9.575,9.585,245627.0
2021-11-10,9.605,9.7,9.605,9.635,235020.0
2021-11-11,9.625,9.8,9.625,9.77,194922.0
2021-11-12,9.945,10.115,9.945,10.02,274654.0
2021-11-15,10.05,10.155,10.05,10.115,226928.0
2021-11-16,10.09,10.175,10.02,10.175,259829.0
2021-11-17,10.255,10.255,10.175,10.205,253288.0
2021-11-18,10.115,10.115,9.99,10.02,206202.0
2021-11-19,9.965,9.97,9.81,9.855,232595.0
2021-11-22,9.895,10.02,9.895,9.965,245544.0
2021-11-23,9.945,9.955,9.77,9.8,591382.0
2021-11-24,9.77,9.825,9.69,9.71,255639.0
2021-11-25,9.75,9.815,9.73,9.79,157541.0
2021-11-26,9.79,9.845,9.655,9.665,386906.0
2021-11-29,9.52,9.655,9.45,9.575,448896.0
2021-11-30,9.605,9.625,9.43,9.47,226938.0
2021-12-01,9.46,9.595,9.39,9.595,260666.0
2021-12-02,9.545,9.595,9.43,9.585,279959.0
2021-12-03,9.575,9.575,9.42,9.44,359460.0
2021-12-06,9.38,9.38,9.22,9.315,500819.0
2021-12-07,9.375,9.44,9.335,9.375,253478.0
2021-12-08,9.45,9.545,9.43,9.43,149024.0
2021-12-09,9.48,9.545,9.42,9.48,152513.0
2021-12-10,9.46,9.49,9.41,9.45,329508.0
2021-12-13,9.47,9.525,9.39,9.43,170862.0
2021-12-14,9.365,9.365,9.235,9.285,217314.0
2021-12-15,9.285,9.305,9.225,9.235,130545.0
2021-12-16,9.225,9.225,9.065,9.13,229208.0
2021-12-17,9.14,9.14,8.935,8.985,352223.0
2021-12-20,9.015,9.08,8.91,8.93,476941.0
2021-12-21,8.9,8.92,8.81,8.92,274825.0
2021-12-22,9.1,9.18,9.08,9.08,201326.0
2021-12-23,9.09,9.09,8.985,9.025,185725.0
2021-12-24,9.045,9.09,8.995,9.025,88531.0
2021-12-29,9.015,9.025,8.93,8.955,133799.0
2021-12-30,8.965,8.965,8.83,8.86,237607.0
2021-12-31,8.975,9.14,8.975,9.075,153160.0
2022-01-04,9.12,9.22,9.1,9.11,210660.0
2022-01-05,9.065,9.075,8.775,8.775,446281.0
2022-01-06,8.775,8.775,8.61,8.705,271834.0
2022-01-07,8.84,8.945,8.84,8.935,163790.0
2022-01-10,8.945,8.995,8.82,8.955,192810.0
2022-01-11,8.955,9.035,8.93,9.035,142733.0
2022-01-12,9.14,9.295,9.14,9.285,280385.0
2022-01-13,9.315,9.38,9.14,9.14,234495.0
2022-01-14,9.12,9.18,8.985,8.995,160651.0
2022-01-17,9.13,9.225,9.13,9.16,180128.0
2022-01-18,9.16,9.255,9.16,9.16,116890.0
2022-01-19,8.995,9.11,8.975,9.045,179272.0
2022-01-20,9.025,9.15,8.9,9.13,249493.0
2022-01-21,9.12,9.12,9.025,9.065,236757.0
2022-01-24,8.92,8.955,8.765,8.92,288371.0
2022-01-25,8.89,8.89,8.705,8.755,309034.0
2022-01-27,8.675,8.715,8.375,8.405,382886.0
2022-01-28,8.425,8.465,8.365,8.405,266318.0
2022-01-31,8.53,8.715,8.51,8.715,277311.0
2022-02-01,8.9,9.015,8.9,8.92,176137.0
2022-02-02,9.025,9.08,8.935,8.995,190974.0
2022-02-03,8.945,8.965,8.755,8.775,109943.0
2022-02-04,8.82,8.82,8.685,8.785,138441.0
2022-02-07,8.785,8.85,8.715,8.745,107630.0
2022-02-08,8.745,8.775,8.61,8.63,215631.0
2022-02-09,8.785,8.9,8.785,8.9,228259.0
2022-02-10,9.065,9.11,8.945,8.965,142182.0
2022-02-11,8.935,9.045,8.89,9.005,154661.0
2022-02-14,8.91,8.91,8.695,8.785,202173.0
2022-02-15,8.8,8.8,8.665,8.665,181563.0
2022-02-16,8.9,8.935,8.83,8.88,134186.0
2022-02-17,8.87,8.88,8.8,8.84,188511.0
2022-02-18,8.785,8.83,8.715,8.79,161338.0
2022-02-21,8.61,8.61,8.445,8.53,203061.0
2022-02-22,8.415,8.51,8.22,8.22,330773.0
2022-02-23,8.22,8.355,8.22,8.34,223071.0
2022-02-24,8.195,8.195,7.95,7.95,494760.0
2022-02-25,8.055,8.155,8.045,8.095,217133.0
2022-02-28,8.095,8.095,7.96,7.99,150590.0
2022-03-01,8.03,8.105,7.98,8.095,135725.0
2022-03-02,7.97,8.065,7.96,8.045,167274.0
2022-03-03,8.01,8.02,7.92,7.93,150893.0
2022-03-04,7.835,7.835,7.565,7.585,327823.0
2022-03-07,7.595,7.595,7.08,7.175,399334.0
2022-03-08,7.165,7.235,7.07,7.16,317463.0
2022-03-09,7.16,7.265,7.11,7.13,358756.0
2022-03-10,7.43,7.495,7.31,7.36,230053.0
2022-03-11,7.16,7.16,6.935,6.975,424778.0
2022-03-14,6.895,6.915,6.77,6.83,363608.0
2022-03-15,6.575,6.705,6.45,6.53,707903.0
2022-03-16,6.635,6.74,6.56,6.645,528302.0
2022-03-17,7.595,7.865,7.43,7.575,696155.0
2022-03-18,7.545,7.545,7.255,7.285,404922.0
2022-03-21,7.595,7.71,7.41,7.41,417543.0
2022-03-22,7.45,7.455,7.36,7.39,203685.0
2022-03-23,7.545,7.765,7.545,7.71,384036.0
2022-03-24,7.64,7.67,7.45,7.62,287285.0
2022-03-25,7.535,7.535,7.305,7.32,404119.0
2022-03-28,7.38,7.38,7.16,7.295,242472.0
2022-03-29,7.34,7.43,7.34,7.38,202451.0
2022-03-30,7.585,7.585,7.485,7.495,138706.0
2022-03-31,7.505,7.515,7.4,7.44,131772.0
2022-04-01,7.32,7.32,7.195,7.275,258749.0
2022-04-04,7.34,7.475,7.305,7.475,225772.0
2022-04-05,7.555,7.585,7.495,7.505,186582.0
2022-04-06,7.45,7.45,7.265,7.295,165585.0
2022-04-07,7.255,7.305,7.175,7.235,176405.0
2022-04-08,7.195,7.195,7.04,7.08,227958.0
2022-04-11,7.07,7.07,6.915,6.935,282549.0
2022-04-12,6.925,7.03,6.885,6.945,178030.0
2022-04-13,6.915,7.08,6.905,7.07,142444.0
2022-04-14,7.06,7.08,7.005,7.03,111570.0
2022-04-19,7.02,7.02,6.82,6.82,243982.0
2022-04-20,6.83,6.85,6.77,6.81,246657.0
2022-04-21,6.78,6.78,6.615,6.615,506410.0
2022-04-22,6.585,6.665,6.48,6.645,220545.0
2022-04-26,6.635,6.73,6.635,6.675,219457.0
2022-04-27,6.595,6.635,6.52,6.625,320508.0
2022-04-28,6.705,6.76,6.685,6.715,136334.0
2022-04-29,6.665,7.185,6.665,7.15,327192.0
2022-05-02,7.09,7.13,6.965,7.12,191795.0
2022-05-03,7.16,7.285,7.1,7.225,371654.0
2022-05-04,7.205,7.215,7.04,7.06,136912.0
2022-05-05,7.06,7.12,7.02,7.07,81728.0
2022-05-06,6.965,6.965,6.79,6.85,136220.0
2022-05-09,6.79,6.79,6.695,6.705,140865.0
2022-05-10,6.645,6.73,6.51,6.695,342708.0
2022-05-11,6.695,6.895,6.655,6.865,214054.0
2022-05-12,6.685,6.72,6.585,6.625,212458.0
2022-05-13,6.655,6.84,6.655,6.83,339420.0
2022-05-16,6.935,6.985,6.86,6.905,341685.0
2022-05-17,6.895,6.995,6.84,6.995,107970.0
2022-05-18,7.04,7.07,6.985,7.04,231425.0
2022-05-19,6.84,6.885,6.79,6.85,217237.0
2022-05-20,6.905,7.005,6.875,6.985,167937.0
2022-05-23,6.985,7.005,6.84,6.865,168828.0
2022-05-24,6.865,6.865,6.72,6.72,268874.0
2022-05-25,6.675,6.695,6.56,6.655,247564.0
2022-05-26,6.655,6.695,6.595,6.595,145047.0
2022-05-27,6.865,6.955,6.84,6.86,716740.0
2022-05-30,6.975,7.11,6.955,7.11,347208.0
2022-05-31,7.13,7.285,7.08,7.255,246493.0
2022-06-01,7.255,7.255,7.165,7.185,92337.0
2022-06-02,7.13,7.15,7.08,7.15,137346.0
2022-06-03,7.215,7.285,7.215,7.275,112501.0
2022-06-06,7.175,7.205,7.11,7.175,148173.0
2022-06-07,7.275,7.35,7.225,7.255,262540.0
2022-06-08,7.34,7.545,7.34,7.545,269018.0
2022-06-09,7.7,7.72,7.565,7.575,248319.0
2022-06-10,7.535,7.62,7.38,7.575,175218.0
2022-06-14,7.255,7.32,7.08,7.31,318118.0
2022-06-15,7.37,7.525,7.37,7.495,263940.0
2022-06-16,7.43,7.485,7.245,7.245,185714.0
2022-06-17,6.975,7.225,6.965,7.165,152779.0
2022-06-20,7.205,7.245,7.11,7.175,220973.0
2022-06-21,7.205,7.32,7.205,7.265,168115.0
2022-06-22,7.31,7.35,7.225,7.235,180602.0
2022-06-23,7.235,7.275,7.16,7.265,111981.0
2022-06-24,7.255,7.44,7.255,7.43,185923.0
2022-06-27,7.475,7.755,7.455,7.64,369122.0
2022-06-28,7.595,7.595,7.41,7.525,239708.0
2022-06-29,7.43,7.455,7.36,7.4,204723.0
2022-06-30,7.35,7.38,7.255,7.255,182476.0
2022-07-01,7.245,7.285,7.115,7.115,85906.0
2022-07-04,7.33,7.33,7.255,7.255,119381.0
2022-07-05,7.33,7.36,7.225,7.295,81491.0
2022-07-06,7.33,7.39,7.235,7.235,174990.0
2022-07-07,7.275,7.32,7.185,7.305,142174.0
2022-07-08,7.38,7.42,7.34,7.37,179527.0
2022-07-11,7.37,7.4,7.135,7.135,161731.0
2022-07-12,7.095,7.095,7.01,7.07,77629.0
2022-07-13,7.05,7.145,7.05,7.115,139407.0
2022-07-14,7.09,7.145,7.06,7.115,36258.0
2022-07-15,7.07,7.09,7.0,7.05,70924.0
2022-07-18,7.02,7.145,6.99,7.145,123257.0
2022-07-19,7.095,7.105,7.01,7.04,82845.0
2022-07-20,7.09,7.195,7.09,7.135,139858.0
2022-07-21,7.08,7.165,7.08,7.165,104120.0
2022-07-22,7.135,7.225,7.135,7.145,90887.0
2022-07-25,7.135,7.135,7.01,7.05,212240.0
2022-07-26,7.04,7.09,6.99,7.07,383604.0
2022-07-27,7.07,7.07,6.97,7.0,65603.0
2022-07-28,7.04,7.06,6.99,6.99,171825.0
2022-07-29,7.01,7.03,6.795,6.795,266094.0
2022-08-01,6.775,6.785,6.685,6.765,328726.0
2022-08-02,6.745,6.745,6.54,6.65,449464.0
2022-08-03,6.745,6.835,6.745,6.825,247298.0
2022-08-04,6.89,6.94,6.875,6.9,165794.0
2022-08-05,6.95,7.0,6.93,6.97,129090.0
2022-08-08,6.97,6.97,6.855,6.875,150826.0
2022-08-09,6.835,6.835,6.725,6.775,119261.0
2022-08-10,6.825,6.825,6.61,6.61,367501.0
2022-08-11,6.685,6.725,6.66,6.715,274745.0
2022-08-12,6.735,6.775,6.725,6.745,115670.0
2022-08-15,6.755,6.825,6.725,6.795,94572.0
2022-08-16,6.855,6.93,6.815,6.88,155657.0
2022-08-17,6.785,6.835,6.755,6.795,141630.0
2022-08-18,6.785,6.825,6.745,6.795,173237.0
2022-08-19,6.795,6.835,6.745,6.795,177265.0
2022-08-22,6.735,6.765,6.675,6.725,98860.0
2022-08-23,6.715,6.725,6.665,6.685,117074.0
2022-08-24,6.695,6.695,6.6,6.61,155571.0
2022-08-25,6.715,6.745,6.675,6.725,137961.0
2022-08-26,6.97,7.02,6.89,6.92,315929.0
2022-08-29,6.845,6.93,6.825,6.88,121732.0
2022-08-30,6.875,6.875,6.795,6.845,59947.0
2022-08-31,6.845,7.02,6.795,7.01,119415.0
2022-09-01,6.99,7.01,6.89,6.9,127865.0
2022-09-02,6.94,6.98,6.825,6.845,184618.0
2022-09-05,6.815,6.845,6.755,6.765,83299.0
2022-09-06,6.765,6.795,6.715,6.725,87342.0
2022-09-07,6.695,6.705,6.63,6.65,254315.0
2022-09-08,6.725,6.745,6.665,6.675,63384.0
2022-09-09,6.685,6.755,6.66,6.705,81380.0
2022-09-12,6.765,6.765,6.705,6.715,55667.0
2022-09-13,6.745,6.835,6.745,6.785,98373.0
2022-09-14,6.695,6.735,6.61,6.695,171325.0
2022-09-15,6.695,6.695,6.63,6.665,57860.0
2022-09-16,6.65,6.65,6.6,6.62,125936.0
2022-09-19,6.59,6.59,6.45,6.46,273889.0
2022-09-20,6.49,6.58,6.49,6.56,57734.0
2022-09-21,6.56,6.56,6.45,6.47,168925.0
2022-09-23,6.345,6.345,6.245,6.265,233195.0
2022-09-26,6.255,6.355,6.21,6.305,125074.0
2022-09-27,6.325,6.355,6.265,6.275,149558.0
2022-09-28,6.385,6.385,6.265,6.285,151390.0
2022-09-29,6.305,6.345,6.19,6.19,73074.0
2022-09-30,6.19,6.19,6.08,6.12,122992.0
2022-10-03,6.12,6.255,6.12,6.13,109553.0
2022-10-04,6.17,6.275,6.17,6.275,96084.0
2022-10-05,6.355,6.53,6.355,6.53,172378.0
2022-10-06,6.44,6.53,6.44,6.5,133386.0
2022-10-07,6.5,6.54,6.47,6.5,81107.0
2022-10-10,6.425,6.425,6.265,6.325,100459.0
2022-10-11,6.255,6.285,6.16,6.19,103822.0
2022-10-12,6.1,6.14,6.05,6.06,125895.0
2022-10-13,6.07,6.11,6.04,6.05,118591.0
2022-10-14,6.06,6.18,6.06,6.17,83321.0
2022-10-17,6.05,6.05,5.965,6.01,97530.0
2022-10-18,6.13,6.17,6.07,6.13,193023.0
2022-10-19,6.14,6.15,6.05,6.07,86435.0
2022-10-20,5.895,5.895,5.795,5.895,270364.0
2022-10-21,5.895,5.905,5.825,5.885,78968.0
2022-10-24,5.875,5.935,5.59,5.62,349527.0
2022-10-25,5.455,5.555,5.375,5.495,599657.0
2022-10-26,5.525,5.59,5.415,5.555,246342.0
2022-10-27,5.57,5.67,5.565,5.57,176760.0
2022-10-28,5.555,5.555,5.365,5.365,171946.0
2022-10-31,5.425,5.555,5.395,5.555,251319.0
2022-11-01,5.515,5.66,5.475,5.62,227059.0
2022-11-02,5.65,5.785,5.65,5.76,286974.0
2022-11-03,5.71,5.72,5.64,5.68,159437.0
2022-11-04,5.69,5.995,5.69,5.985,227832.0
2022-11-07,5.945,6.03,5.825,6.005,487836.0
2022-11-08,5.955,6.02,5.885,5.995,168456.0
2022-11-09,5.965,6.04,5.935,5.965,131495.0
2022-11-10,5.905,5.915,5.855,5.875,213685.0
2022-11-11,5.965,6.19,5.965,6.14,343798.0
2022-11-14,6.17,6.355,6.17,6.335,437091.0
2022-11-15,6.295,6.58,6.255,6.57,176553.0
2022-11-16,6.62,6.62,6.49,6.51,288967.0
2022-11-17,6.56,6.56,6.355,6.415,276853.0
2022-11-18,6.56,6.695,6.56,6.58,210372.0
2022-11-21,6.59,6.59,6.425,6.48,241521.0
2022-11-22,6.44,6.47,6.375,6.405,153996.0
2022-11-23,6.405,6.435,6.355,6.405,108781.0
2022-11-24,6.425,6.425,6.355,6.385,92697.0
2022-11-25,6.435,6.435,6.305,6.345,161053.0
2022-11-28,6.305,6.305,6.15,6.245,165154.0
2022-11-29,6.325,6.5,6.325,6.5,208232.0
2022-11-30,6.51,6.6,6.51,6.59,120222.0
2022-12-01,6.675,6.865,6.675,6.785,400159.0
2022-12-02,6.765,6.815,6.715,6.735,201045.0
2022-12-05,6.845,6.95,6.845,6.91,335536.0
2022-12-06,6.95,7.02,6.91,6.92,352390.0
2022-12-07,6.93,6.96,6.835,6.95,129857.0
2022-12-08,6.805,6.89,6.755,6.875,202125.0
2022-12-09,6.94,7.0,6.9,6.98,166484.0
2022-12-12,6.89,6.9,6.845,6.865,154437.0
2022-12-13,6.845,6.91,6.795,6.865,130775.0
2022-12-14,6.875,6.9,6.775,6.88,140123.0
2022-12-15,6.845,6.89,6.735,6.785,225123.0
2022-12-16,6.765,6.845,6.705,6.805,89858.0
2022-12-19,6.735,6.9,6.695,6.795,139888.0
2022-12-20,6.755,6.765,6.66,6.685,125936.0
2022-12-21,6.66,6.715,6.66,6.685,169759.0
2022-12-22,6.695,6.855,6.695,6.835,77437.0
2022-12-23,6.795,6.815,6.725,6.765,58768.0
2022-12-28,6.835,6.835,6.715,6.735,132594.0
2022-12-29,6.64,6.64,6.57,6.61,118762.0
2022-12-30,6.61,6.725,6.61,6.705,47735.0
2023-01-03,6.68,6.695,6.52,6.67,143340.0
2023-01-04,6.68,6.945,6.68,6.925,132824.0
2023-01-05,7.05,7.2,7.02,7.05,160279.0
2023-01-06,7.13,7.235,7.13,7.225,145463.0
2023-01-09,7.235,7.295,7.2,7.265,242104.0
2023-01-10,7.285,7.315,7.245,7.305,129607.0
2023-01-11,7.365,7.445,7.335,7.445,640772.0
2023-01-12,7.465,7.56,7.245,7.245,516037.0
2023-01-13,7.385,7.395,7.275,7.315,181692.0
2023-01-16,7.57,7.59,7.385,7.435,383649.0
2023-01-17,7.465,7.53,7.335,7.345,238064.0
2023-01-18,7.345,7.425,7.315,7.385,254956.0
2023-01-19,7.355,7.465,7.335,7.465,122980.0
2023-01-20,7.485,7.5,7.455,7.495,152918.0
2023-01-23,7.51,7.58,7.51,7.57,149518.0
2023-01-24,7.65,7.74,7.6,7.62,158753.0
2023-01-25,7.64,7.65,7.485,7.52,245103.0
2023-01-27,7.61,7.71,7.61,7.66,215355.0
2023-01-30,7.68,7.74,7.54,7.56,254866.0
2023-01-31,7.485,7.51,7.345,7.375,276507.0
2023-02-01,7.385,7.5,7.375,7.445,294264.0
2023-02-02,7.57,7.64,7.55,7.57,186489.0
2023-02-03,7.65,7.66,7.55,7.57,250383.0
2023-02-06,7.56,7.61,7.465,7.485,311579.0
2023-02-07,7.485,7.59,7.485,7.56,137738.0
2023-02-08,7.55,7.58,7.5,7.58,182711.0
2023-02-09,7.405,7.57,7.405,7.54,99219.0
2023-02-10,7.63,7.63,7.51,7.53,168381.0
2023-02-13,7.465,7.51,7.395,7.445,190657.0
2023-02-14,7.51,7.51,7.455,7.465,74608.0
2023-02-15,7.465,7.465,7.285,7.335,211173.0
2023-02-16,7.385,7.59,7.355,7.58,154069.0
2023-02-17,7.58,7.58,7.435,7.445,100532.0
2023-02-20,7.365,7.415,7.295,7.385,114678.0
2023-02-21,7.385,7.385,7.22,7.225,137579.0
2023-02-22,7.2,7.2,7.05,7.11,173211.0
2023-02-23,7.11,7.255,7.08,7.235,97260.0
2023-02-24,7.225,7.225,7.06,7.08,119381.0
2023-02-27,7.03,7.11,6.98,7.06,200745.0
2023-02-28,7.05,7.07,7.01,7.02,242290.0
2023-03-01,7.02,7.22,6.97,7.21,249088.0
2023-03-02,7.22,7.22,7.17,7.17,68624.0
2023-03-03,7.335,7.335,7.235,7.285,245176.0
2023-03-06,7.345,7.375,7.255,7.305,185293.0
2023-03-07,7.305,7.405,7.295,7.395,140226.0
2023-03-08,7.415,7.415,7.265,7.265,93138.0
2023-03-09,7.365,7.365,7.275,7.285,136289.0
2023-03-10,7.17,7.17,6.99,7.02,166381.0
2023-03-13,6.97,7.15,6.97,7.14,167169.0
2023-03-14,7.14,7.14,6.99,7.0,137292.0
2023-03-15,7.09,7.14,7.03,7.03,81460.0
2023-03-16,6.98,7.05,6.96,7.0,148281.0
2023-03-17,7.07,7.16,7.07,7.16,201708.0
2023-03-20,7.12,7.12,6.97,7.0,88820.0
2023-03-21,6.98,6.98,6.905,6.905,149013.0
2023-03-22,7.02,7.15,7.02,7.09,333329.0
2023-03-23,7.07,7.16,7.02,7.15,77805.0
2023-03-24,7.265,7.385,7.265,7.345,123486.0
2023-03-27,7.335,7.335,7.18,7.245,115039.0
2023-03-28,7.22,7.22,7.15,7.18,123385.0
2023-03-29,7.265,7.395,7.265,7.265,180743.0
2023-03-30,7.365,7.395,7.285,7.315,103628.0
2023-03-31,7.485,7.5,7.425,7.435,134691.0
2023-04-03,7.465,7.485,7.365,7.375,158327.0
2023-04-04,7.355,7.355,7.235,7.295,97632.0
2023-04-05,7.315,7.385,7.315,7.375,121530.0
2023-04-06,7.345,7.345,7.21,7.245,73703.0
2023-04-11,7.355,7.395,7.265,7.345,169156.0
2023-04-12,7.335,7.335,7.2,7.22,80158.0
2023-04-13,7.12,7.12,6.99,7.06,206602.0
2023-04-14,7.07,7.1,7.03,7.05,141168.0
2023-04-17,7.06,7.13,7.03,7.11,120675.0
2023-04-18,7.11,7.15,7.04,7.05,67436.0
2023-04-19,7.07,7.07,6.97,7.0,199675.0
2023-04-20,6.98,7.01,6.955,6.97,75155.0
2023-04-21,6.945,6.945,6.885,6.925,301066.0
2023-04-24,6.885,6.905,6.795,6.795,300633.0
2023-04-26,6.685,6.795,6.61,6.795,432160.0
2023-04-27,6.735,6.745,6.695,6.725,133347.0
2023-04-28,6.815,6.845,6.775,6.775,97171.0
2023-05-01,6.855,6.865,6.825,6.835,119607.0
2023-05-02,6.845,6.895,6.745,6.755,114786.0
2023-05-03,6.695,6.705,6.66,6.695,81379.0
2023-05-04,6.685,6.755,6.67,6.68,76409.0
2023-05-05,6.68,6.775,6.68,6.725,108981.0
2023-05-08,6.765,6.765,6.68,6.685,106609.0
2023-05-09,6.685,6.705,6.64,6.64,73118.0
2023-05-10,6.63,6.63,6.55,6.59,132242.0
2023-05-11,6.61,6.64,6.55,6.56,138516.0
2023-05-12,6.735,6.755,6.68,6.68,170368.0
2023-05-15,6.65,6.775,6.64,6.775,157173.0
2023-05-16,6.865,6.875,6.835,6.835,147495.0
2023-05-17,6.855,6.905,6.855,6.875,104362.0
2023-05-18,6.895,6.96,6.895,6.915,72747.0
2023-05-19,6.875,6.935,6.845,6.865,110528.0
2023-05-22,6.815,6.945,6.795,6.945,236340.0
2023-05-23,6.945,6.955,6.895,6.905,81656.0
2023-05-24,6.825,6.895,6.825,6.885,111039.0
2023-05-25,6.885,6.97,6.855,6.875,163701.0
2023-05-26,6.925,7.02,6.885,6.99,113387.0
2023-05-29,7.16,7.19,7.07,7.09,154174.0
2023-05-30,7.08,7.14,7.06,7.14,325178.0
2023-05-31,7.14,7.14,6.99,7.0,100189.0
2023-06-01,6.955,7.16,6.955,7.06,104407.0
2023-06-02,7.17,7.19,7.11,7.17,123733.0
2023-06-05,7.19,7.22,7.11,7.13,152244.0
2023-06-06,7.15,7.22,7.09,7.09,272746.0
2023-06-07,7.18,7.22,7.17,7.19,142367.0
2023-06-08,7.19,7.2,7.12,7.16,155458.0
2023-06-09,7.18,7.245,7.18,7.235,132250.0
2023-06-13,7.265,7.395,7.265,7.385,256910.0
2023-06-14,7.395,7.415,7.365,7.375,167593.0
2023-06-15,7.425,7.455,7.365,7.385,142723.0
2023-06-16,7.395,7.415,7.345,7.395,140695.0
2023-06-19,7.345,7.365,7.245,7.275,113631.0
2023-06-20,7.315,7.355,7.295,7.315,110101.0
2023-06-21,7.265,7.265,7.14,7.17,134775.0
2023-06-22,7.12,7.15,7.09,7.13,131557.0
2023-06-23,7.13,7.17,7.1,7.13,118680.0
2023-06-26,7.13,7.18,7.11,7.15,194897.0
2023-06-27,7.15,7.18,7.09,7.17,197492.0
2023-06-28,7.225,7.255,7.19,7.225,100864.0
2023-06-29,7.235,7.295,7.13,7.16,128773.0
2023-06-30,7.11,7.16,7.11,7.13,186932.0
2023-07-03,7.085,7.26,7.075,7.26,157886.0
2023-07-04,7.27,7.34,7.23,7.31,190238.0
2023-07-05,7.26,7.31,7.21,7.24,79287.0
2023-07-06,7.2,7.21,7.095,7.135,167648.0
2023-07-07,7.095,7.135,7.025,7.125,155749.0
2023-07-10,7.135,7.22,7.075,7.105,48149.0
2023-07-11,7.135,7.23,7.135,7.22,92429.0
2023-07-12,7.25,7.29,7.2,7.24,68874.0
2023-07-13,7.35,7.39,7.35,7.37,94782.0
2023-07-14,7.42,7.465,7.41,7.42,124662.0
2023-07-17,7.435,7.465,7.41,7.42,111707.0
2023-07-18,7.425,7.475,7.36,7.4,212421.0
2023-07-19,7.37,7.37,7.29,7.32,138950.0
2023-07-20,7.33,7.39,7.27,7.27,110630.0
2023-07-21,7.27,7.28,7.2,7.22,112895.0
2023-07-24,7.24,7.28,7.21,7.21,186686.0
2023-07-25,7.39,7.4,7.35,7.39,135586.0
2023-07-26,7.4,7.42,7.37,7.4,172194.0
2023-07-27,7.445,7.515,7.445,7.505,212101.0
2023-07-28,7.515,7.71,7.515,7.71,347576.0
2023-07-31,7.85,7.91,7.78,7.81,388617.0
2023-08-01,7.83,7.86,7.78,7.78,202628.0
2023-08-02,7.78,7.84,7.71,7.73,127795.0
2023-08-03,7.665,7.71,7.635,7.675,130185.0
2023-08-04,7.76,7.78,7.695,7.73,53972.0
2023-08-07,7.71,7.77,7.685,7.76,188608.0
2023-08-08,7.74,7.74,7.585,7.595,90133.0
2023-08-09,7.585,7.615,7.545,7.575,150442.0
2023-08-10,7.565,7.605,7.525,7.565,148382.0
2023-08-11,7.675,7.695,7.575,7.595,114227.0
2023-08-14,7.515,7.515,7.41,7.435,184982.0
2023-08-15,7.475,7.515,7.39,7.435,152739.0
2023-08-16,7.37,7.435,7.36,7.39,134667.0
2023-08-17,7.31,7.495,7.3,7.425,137484.0
2023-08-18,7.31,7.42,7.31,7.35,75575.0
2023-08-21,7.27,7.32,7.22,7.26,187684.0
2023-08-22,7.28,7.32,7.21,7.22,84251.0
2023-08-23,7.22,7.32,7.22,7.32,256914.0
2023-08-24,7.37,7.485,7.36,7.465,109986.0
2023-08-25,7.36,7.41,7.34,7.36,110772.0
2023-08-28,7.445,7.515,7.4,7.41,189657.0
2023-08-29,7.495,7.495,7.435,7.495,110003.0
2023-08-30,7.565,7.635,7.505,7.515,89579.0
2023-08-31,7.595,7.625,7.505,7.525,75233.0
2023-09-01,7.565,7.655,7.535,7.635,122315.0
2023-09-04,7.71,7.76,7.665,7.75,284183.0
2023-09-05,7.76,7.79,7.695,7.79,97189.0
2023-09-06,7.76,7.79,7.7,7.73,101881.0
2023-09-07,7.73,7.74,7.635,7.675,63491.0
2023-09-08,7.595,7.595,7.475,7.495,74841.0
2023-09-11,7.515,7.535,7.445,7.505,79923.0
2023-09-12,7.525,7.555,7.485,7.555,95253.0
2023-09-13,7.565,7.575,7.515,7.525,99434.0
2023-09-14,7.565,7.575,7.525,7.575,91914.0
2023-09-15,7.585,7.635,7.565,7.605,86485.0
2023-09-18,7.475,7.555,7.475,7.505,119830.0
2023-09-19,7.505,7.515,7.435,7.435,83135.0
2023-09-20,7.42,7.435,7.34,7.37,104489.0
2023-09-21,7.34,7.34,7.24,7.28,148249.0
2023-09-22,7.17,7.34,7.17,7.32,157611.0
2023-09-25,7.34,7.39,7.31,7.32,73834.0
2023-09-26,7.35,7.35,7.22,7.27,104276.0
2023-09-27,7.27,7.29,7.21,7.29,46426.0
2023-09-28,7.29,7.32,7.22,7.24,82820.0
2023-09-29,7.26,7.31,7.23,7.28,32044.0
2023-10-02,7.28,7.36,7.27,7.36,83257.0
2023-10-03,7.35,7.37,7.26,7.32,51337.0
2023-10-04,7.32,7.32,7.24,7.27,156437.0
2023-10-05,7.31,7.35,7.28,7.34,64251.0
2023-10-06,7.32,7.38,7.27,7.38,76869.0
2023-10-09,7.42,7.455,7.38,7.425,56912.0
2023-10-10,7.425,7.525,7.41,7.485,159473.0
2023-10-11,7.485,7.595,7.485,7.565,121004.0
2023-10-12,7.625,7.675,7.625,7.635,115529.0
2023-10-13,7.625,7.635,7.475,7.585,102980.0
2023-10-16,7.575,7.605,7.475,7.475,30180.0
2023-10-17,7.535,7.555,7.455,7.485,135810.0
2023-10-18,7.445,7.475,7.42,7.42,87524.0
2023-10-19,7.42,7.435,7.35,7.41,87889.0
2023-10-20,7.36,7.38,7.3,7.37,82088.0
2023-10-23,7.31,7.33,7.26,7.26,82756.0
2023-10-24,7.27,7.32,7.17,7.19,46022.0
2023-10-25,7.37,7.38,7.27,7.32,208149.0
2023-10-26,7.29,7.3,7.25,7.27,91587.0
2023-10-27,7.27,7.31,7.21,7.28,84304.0
2023-10-30,7.24,7.32,7.2,7.28,64852.0
2023-10-31,7.27,7.27,7.16,7.17,95095.0
2023-11-01,7.17,7.23,7.15,7.17,60996.0
2023-11-02,7.17,7.3,7.17,7.3,139415.0
2023-11-03,7.32,7.4,7.31,7.4,68580.0
2023-11-06,7.42,7.585,7.4,7.555,108815.0
2023-11-07,7.555,7.555,7.465,7.515,81641.0
2023-11-08,7.555,7.605,7.515,7.515,110722.0
2023-11-09,7.565,7.595,7.535,7.555,90327.0
2023-11-10,7.555,7.575,7.475,7.525,42062.0
2023-11-13,7.585,7.655,7.585,7.585,109474.0
2023-11-14,7.605,7.655,7.585,7.595,79406.0
2023-11-15,7.665,7.665,7.595,7.615,195378.0
2023-11-16,7.7,7.79,7.655,7.695,206680.0
2023-11-17,7.625,7.685,7.595,7.605,110110.0
2023-11-20,7.615,7.645,7.585,7.625,164540.0
2023-11-21,7.685,7.74,7.675,7.73,88601.0
2023-11-22,7.635,7.7,7.585,7.645,69333.0
2023-11-23,7.695,7.7,7.635,7.635,78729.0
2023-11-24,7.635,7.685,7.585,7.585,66175.0
2023-11-27,7.545,7.595,7.505,7.505,113191.0
2023-11-28,7.505,7.565,7.475,7.525,80719.0
2023-11-29,7.525,7.555,7.455,7.545,84987.0
2023-11-30,7.545,7.555,7.465,7.465,112320.0
2023-12-01,7.505,7.525,7.465,7.475,48187.0
2023-12-04,7.455,7.455,7.39,7.41,64800.0
2023-12-05,7.37,7.37,7.28,7.32,92565.0
2023-12-06,7.29,7.38,7.28,7.36,111889.0
2023-12-07,7.37,7.42,7.34,7.4,73201.0
2023-12-08,7.38,7.435,7.35,7.425,36804.0
2023-12-11,7.435,7.435,7.36,7.39,121271.0
2023-12-12,7.42,7.475,7.41,7.435,134531.0
2023-12-13,7.475,7.505,7.455,7.475,98158.0
2023-12-14,7.465,7.475,7.38,7.41,89381.0
2023-12-15,7.485,7.565,7.475,7.545,123298.0
2023-12-18,7.535,7.545,7.445,7.485,153453.0
2023-12-19,7.42,7.455,7.4,7.435,98385.0
2023-12-20,7.465,7.495,7.425,7.445,76941.0
2023-12-21,7.38,7.425,7.35,7.42,53345.0
2023-12-22,7.445,7.475,7.35,7.35,91596.0
2023-12-27,7.35,7.435,7.35,7.4,137609.0
2023-12-28,7.39,7.465,7.37,7.465,53473.0
2023-12-29,7.455,7.505,7.435,7.465,55761.0
2024-01-02,7.515,7.545,7.455,7.485,93081.0
2024-01-03,7.475,7.475,7.325,7.345,49205.0
2024-01-04,7.325,7.445,7.325,7.375,59189.0
2024-01-05,7.415,7.425,7.365,7.385,47420.0
2024-01-08,7.375,7.385,7.265,7.275,132574.0
2024-01-09,7.335,7.375,7.275,7.275,90559.0
2024-01-10,7.265,7.285,7.185,7.205,71032.0
2024-01-11,7.205,7.275,7.195,7.255,48990.0
2024-01-12,7.275,7.335,7.265,7.295,60304.0
2024-01-15,7.325,7.355,7.285,7.285,76941.0
2024-01-16,7.295,7.305,7.235,7.235,175272.0
2024-01-17,7.255,7.255,7.1,7.135,658700.0
2024-01-18,7.145,7.215,7.135,7.185,100930.0
2024-01-19,7.265,7.355,7.265,7.315,106896.0
2024-01-22,7.375,7.435,7.285,7.315,103685.0
2024-01-23,7.335,7.455,7.335,7.415,168727.0
2024-01-24,7.465,7.545,7.465,7.495,817648.0
2024-01-25,7.61,7.69,7.58,7.67,523109.0
2024-01-29,7.61,7.64,7.56,7.56,118857.0
2024-01-30,7.525,7.56,7.465,7.465,188613.0
2024-01-31,7.455,7.465,7.395,7.425,233127.0
2024-02-01,7.395,7.475,7.345,7.445,672556.0
2024-02-02,7.495,7.59,7.475,7.525,249324.0
2024-02-05,7.545,7.59,7.515,7.57,482752.0
2024-02-06,7.63,7.79,7.63,7.78,353862.0
2024-02-07,7.9,7.93,7.79,7.79,239304.0
2024-02-08,7.81,7.9,7.8,7.8,274403.0
2024-02-09,7.83,7.9,7.8,7.82,277298.0
2024-02-12,7.83,7.88,7.82,7.85,169303.0
2024-02-13,7.88,7.91,7.85,7.89,285299.0
2024-02-14,7.83,7.86,7.79,7.81,296081.0
2024-02-15,7.92,7.96,7.86,7.93,182451.0
2024-02-16,7.94,7.94,7.88,7.89,88000.0
2024-02-19,7.89,7.9,7.84,7.84,93375.0
2024-02-20,7.84,7.88,7.79,7.79,144562.0
2024-02-21,7.79,7.91,7.74,7.91,124337.0
2024-02-22,7.87,7.91,7.83,7.86,115235.0
2024-02-23,7.93,8.015,7.91,7.91,121854.0
2024-02-26,7.92,7.97,7.91,7.92,97620.0
2024-02-27,7.95,7.99,7.88,7.89,124093.0
2024-02-28,7.95,8.035,7.95,7.995,125710.0
2024-02-29,7.96,7.99,7.93,7.97,238306.0
2024-03-01,7.97,7.995,7.93,7.97,107854.0
2024-03-04,8.035,8.155,7.99,8.155,164656.0
2024-03-05,8.155,8.155,8.025,8.035,161544.0
2024-03-06,7.97,8.085,7.92,8.045,120840.0
2024-03-07,8.055,8.105,8.015,8.025,111622.0
2024-03-08,8.065,8.165,8.055,8.095,127567.0
2024-03-11,8.065,8.125,8.025,8.095,155016.0
2024-03-12,8.105,8.235,8.105,8.225,94668.0
2024-03-13,8.265,8.385,8.265,8.305,197712.0
2024-03-14,8.305,8.355,8.225,8.235,154301.0
2024-03-15,8.235,8.235,8.145,8.155,144675.0
2024-03-18,8.155,8.225,8.155,8.225,104646.0
2024-03-19,8.225,8.235,8.115,8.175,80813.0
2024-03-20,8.175,8.225,8.175,8.175,90169.0
2024-03-21,8.235,8.325,8.235,8.315,101216.0
2024-03-22,8.315,8.325,8.235,8.275,143846.0
2024-03-25,8.285,8.315,8.275,8.275,112964.0
2024-03-26,8.305,8.365,8.275,8.305,149200.0
2024-03-27,8.205,8.375,8.205,8.375,111734.0
2024-03-28,8.375,8.405,8.275,8.405,147779.0
2024-04-02,8.405,8.6,8.405,8.6,270990.0
2024-04-03,8.6,8.6,8.44,8.48,275382.0
2024-04-04,8.48,8.52,8.45,8.48,135970.0
2024-04-05,8.405,8.405,8.315,8.335,155155.0
2024-04-08,8.405,8.46,8.375,8.385,110698.0
2024-04-09,8.415,8.45,8.385,8.44,68026.0
2024-04-10,8.45,8.53,8.44,8.49,114680.0
2024-04-11,8.5,8.58,8.5,8.56,91418.0
2024-04-12,8.53,8.54,8.47,8.47,71287.0
2024-04-15,8.405,8.405,8.305,8.325,168869.0
2024-04-16,8.265,8.265,8.125,8.165,197087.0
2024-04-17,8.165,8.215,8.145,8.175,190597.0
2024-04-18,8.155,8.255,8.115,8.235,112665.0
2024-04-19,8.095,8.115,7.87,7.95,332459.0
2024-04-22,7.98,8.045,7.91,7.98,136812.0
2024-04-23,8.065,8.095,8.035,8.085,125945.0
2024-04-24,8.135,8.325,8.135,8.305,159299.0
2024-04-26,8.325,8.405,8.275,8.405,121637.0
2024-04-29,8.405,8.425,8.355,8.395,148846.0
2024-04-30,8.415,8.45,8.395,8.405,104484.0
2024-05-01,8.335,8.385,8.305,8.305,120071.0
2024-05-02,8.325,8.46,8.305,8.46,149421.0
2024-05-03,8.53,8.62,8.51,8.56,351254.0
2024-05-06,8.61,8.67,8.57,8.59,172824.0
2024-05-07,8.64,8.67,8.55,8.56,176510.0
2024-05-08,8.58,8.67,8.58,8.59,154040.0
2024-05-09,8.64,8.66,8.61,8.61,86329.0
2024-05-10,8.61,8.66,8.56,8.61,140834.0
2024-05-13,8.65,8.72,8.62,8.71,180531.0
2024-05-14,8.78,8.82,8.74,8.81,181031.0
2024-05-15,8.875,8.875,8.8,8.81,131440.0
2024-05-16,8.855,8.925,8.85,8.915,200043.0
2024-05-17,8.945,8.995,8.935,8.935,129813.0
2024-05-20,8.985,8.985,8.895,8.935,99309.0
2024-05-21,8.935,8.965,8.855,8.885,114173.0
2024-05-22,8.855,8.925,8.8,8.915,163007.0
2024-05-23,8.925,8.965,8.895,8.945,151312.0
2024-05-24,8.895,8.915,8.81,8.81,210479.0
2024-05-27,8.83,8.915,8.81,8.905,137595.0
2024-05-28,8.875,8.945,8.875,8.895,165037.0
2024-05-29,8.875,8.885,8.72,8.72,159200.0
2024-05-30,8.7,8.75,8.63,8.63,123501.0
2024-05-31,8.67,8.68,8.54,8.56,146400.0
2024-06-03,8.51,8.71,8.51,8.67,221456.0
2024-06-04,8.59,8.63,8.57,8.58,141903.0
2024-06-05,8.58,8.74,8.58,8.74,228604.0
2024-06-06,8.8,8.885,8.8,8.82,117278.0
2024-06-07,8.82,8.855,8.76,8.79,85418.0
2024-06-11,8.85,8.895,8.82,8.875,241406.0
2024-06-12,8.81,8.915,8.81,8.905,109100.0
2024-06-13,8.905,9.025,8.905,9.015,270326.0
2024-06-14,9.015,9.075,8.995,9.075,124075.0
2024-06-17,9.005,9.105,9.005,9.075,182596.0
2024-06-18,9.095,9.145,9.085,9.085,155270.0
2024-06-19,9.105,9.265,9.105,9.245,121127.0
2024-06-20,9.285,9.34,9.255,9.31,336840.0
2024-06-21,9.245,9.245,9.135,9.155,168983.0
2024-06-24,9.145,9.145,8.985,8.995,173324.0
2024-06-25,9.005,9.025,8.955,9.005,167251.0
2024-06-26,9.035,9.115,9.025,9.065,185991.0
2024-06-27,9.065,9.065,9.005,9.005,139975.0
2024-06-28,9.025,9.135,9.025,9.105,158423.0
2024-07-01,9.045,9.055,8.975,9.035,97672.0
2024-07-02,9.045,9.085,8.975,8.975,141514.0
2024-07-03,9.045,9.055,8.975,9.045,77787.0
2024-07-04,9.125,9.165,9.125,9.145,119439.0
2024-07-05,9.165,9.185,9.135,9.175,98747.0
2024-07-08,9.135,9.225,9.115,9.185,107203.0
2024-07-09,9.215,9.285,9.175,9.265,100732.0
2024-07-10,9.285,9.325,9.255,9.285,130433.0
2024-07-11,9.335,9.41,9.335,9.41,87820.0
2024-07-12,9.39,9.39,9.285,9.295,117283.0
2024-07-15,9.335,9.36,9.235,9.265,125142.0
2024-07-16,9.245,9.285,9.195,9.275,148308.0
2024-07-17,9.275,9.275,9.145,9.175,428304.0
2024-07-18,9.055,9.055,8.945,8.975,291607.0
2024-07-19,8.975,9.035,8.905,8.925,112490.0
2024-07-22,8.925,8.925,8.775,8.825,233455.0
2024-07-23,8.955,9.015,8.955,8.965,152007.0
2024-07-24,8.955,9.005,8.915,8.965,66631.0
2024-07-25,8.825,8.845,8.755,8.765,148540.0
2024-07-26,8.805,8.875,8.775,8.785,233017.0
2024-07-29,8.865,8.945,8.865,8.905,166351.0
2024-07-30,8.835,8.845,8.765,8.815,187086.0
2024-07-31,8.825,9.075,8.795,9.065,228739.0
2024-08-01,9.075,9.105,9.035,9.075,101176.0
2024-08-02,8.905,8.905,8.64,8.65,138278.0
2024-08-05,8.51,8.51,8.045,8.075,302775.0
2024-08-06,8.26,8.45,8.23,8.29,411661.0
2024-08-07,8.33,8.56,8.32,8.5,143885.0
2024-08-08,8.4,8.5,8.35,8.4,159978.0
2024-08-09,8.57,8.67,8.57,8.63,138859.0
2024-08-12,8.68,8.74,8.66,8.7,139303.0
2024-08-13,8.72,8.795,8.72,8.755,67722.0
2024-08-14,8.845,8.875,8.785,8.795,110808.0
2024-08-15,8.825,8.895,8.765,8.765,114738.0
2024-08-16,8.865,9.035,8.865,9.025,226821.0
2024-08-19,9.025,9.075,8.995,9.045,106110.0
2024-08-20,9.065,9.085,9.005,9.005,102334.0
2024-08-21,8.805,8.855,8.73,8.73,260848.0
2024-08-22,8.885,8.945,8.865,8.885,184145.0
2024-08-23,8.855,8.865,8.815,8.825,86864.0
2024-08-26,8.825,8.885,8.795,8.795,73764.0
2024-08-27,8.785,8.785,8.71,8.73,118520.0
2024-08-28,8.73,8.745,8.65,8.745,107392.0
2024-08-29,8.63,8.65,8.52,8.63,166682.0
2024-08-30,8.7,8.765,8.67,8.745,102173.0
2024-09-02,8.74,8.785,8.69,8.73,184275.0
2024-09-03,8.73,8.73,8.66,8.68,66042.0
2024-09-04,8.63,8.63,8.45,8.45,114494.0
2024-09-05,8.47,8.57,8.44,8.46,58367.0
2024-09-06,8.46,8.55,8.43,8.49,59476.0
2024-09-09,8.39,8.44,8.35,8.41,128845.0
2024-09-10,8.46,8.51,8.41,8.45,68849.0
2024-09-11,8.45,8.47,8.4,8.42,100298.0
2024-09-12,8.55,8.69,8.55,8.65,66847.0
2024-09-13,8.67,8.67,8.59,8.62,80691.0
2024-09-16,8.63,8.66,8.58,8.63,91345.0
2024-09-17,8.61,8.63,8.53,8.61,207546.0
2024-09-18,8.59,8.59,8.48,8.51,75535.0
2024-09-19,8.51,8.61,8.43,8.58,112294.0
2024-09-20,8.63,8.73,8.62,8.69,115483.0
2024-09-23,8.66,8.72,8.6,8.66,68463.0
2024-09-24,8.68,8.905,8.68,8.905,118491.0
2024-09-25,8.985,9.075,8.975,8.985,252927.0
2024-09-26,9.025,9.275,9.025,9.27,214639.0
2024-09-27,9.42,9.58,9.42,9.56,271952.0
2024-09-30,9.58,9.67,9.46,9.48,221254.0
2024-10-01,9.345,9.38,9.225,9.275,185554.0
2024-10-02,9.37,9.86,9.37,9.86,338114.0
2024-10-03,9.74,9.74,9.42,9.6,291922.0
2024-10-04,9.58,9.82,9.58,9.78,212471.0
2024-10-07,9.87,9.985,9.83,9.985,231950.0
2024-10-08,10.065,10.115,9.58,9.87,1146569.0
2024-10-09,9.8,9.8,9.57,9.64,200609.0
2024-10-10,9.67,9.86,9.63,9.8,134287.0
2024-10-11,9.75,9.79,9.69,9.69,166366.0
2024-10-14,9.75,9.84,9.62,9.72,169304.0
2024-10-15,9.76,9.87,9.76,9.84,1556026.0
2024-10-16,9.79,9.79,9.52,9.64,172915.0
2024-10-17,9.64,9.7,9.58,9.66,454850.0
2024-10-18,9.67,9.71,9.6,9.63,125226.0
2024-10-21,9.72,9.8,9.72,9.72,138088.0
2024-10-22,9.77,9.8,9.67,9.67,84094.0
2024-10-23,9.71,9.76,9.67,9.76,94147.0
2024-10-24,9.77,9.78,9.67,9.67,107259.0
2024-10-25,9.68,9.78,9.66,9.77,94613.0
2024-10-28,9.77,9.85,9.77,9.79,65759.0
2024-10-29,9.83,9.89,9.79,9.8,79431.0
2024-10-30,9.87,9.9,9.78,9.78,101425.0
2024-10-31,9.78,9.81,9.66,9.73,110304.0
2024-11-01,9.64,9.68,9.57,9.68,65734.0
2024-11-04,9.67,9.74,9.62,9.72,98102.0
2024-11-05,9.76,9.78,9.66,9.74,79764.0
2024-11-06,9.78,9.82,9.74,9.75,172861.0
2024-11-07,9.75,9.77,9.68,9.71,213284.0
2024-11-08,9.8,9.88,9.75,9.76,182172.0
2024-11-11,9.68,9.75,9.63,9.66,155998.0
2024-11-12,9.7,9.705,9.57,9.57,149462.0
2024-11-13,9.57,9.57,9.45,9.47,177877.0
2024-11-14,9.47,9.59,9.46,9.49,112780.0
2024-11-15,9.43,9.58,9.43,9.55,188616.0
2024-11-18,9.52,9.61,9.52,9.52,115382.0
2024-11-19,9.6,9.61,9.53,9.53,138484.0
2024-11-20,9.55,9.55,9.49,9.49,149666.0
2024-11-21,9.5,9.54,9.47,9.5,110968.0
2024-11-22,9.55,9.63,9.54,9.54,110498.0
2024-11-25,9.52,9.61,9.49,9.53,125830.0
2024-11-26,9.53,9.61,9.53,9.53,138480.0
2024-11-27,9.61,9.72,9.48,9.48,121008.0
2024-11-28,9.53,9.54,9.41,9.44,114841.0
2024-11-29,9.43,9.48,9.335,9.44,170229.0
2024-12-02,9.52,9.53,9.45,9.45,170269.0
2024-12-03,9.57,9.65,9.57,9.61,161332.0
2024-12-04,9.65,9.76,9.59,9.73,109076.0
2024-12-05,9.73,9.81,9.73,9.78,184093.0
2024-12-06,9.82,9.87,9.78,9.83,158029.0
2024-12-09,9.9,9.9,9.85,9.86,96241.0
2024-12-10,9.94,10.145,9.94,10.125,265312.0
2024-12-11,9.995,10.015,9.94,9.95,87258.0
2024-12-12,9.985,10.085,9.955,10.035,141400.0
2024-12-13,10.035,10.115,10.005,10.075,74458.0
2024-12-16,10.085,10.135,9.985,9.985,77843.0
2024-12-17,9.985,10.005,9.94,9.975,127160.0
2024-12-18,10.015,10.125,10.015,10.115,115391.0
2024-12-19,9.975,10.065,9.975,10.045,142799.0
2024-12-20,10.065,10.075,9.985,10.025,128758.0
2024-12-23,10.025,10.125,10.025,10.065,94188.0
2024-12-24,10.155,10.215,10.155,10.215,117127.0
2024-12-27,10.255,10.265,10.155,10.225,89709.0
2024-12-30,10.185,10.195,10.095,10.095,52763.0
2024-12-31,10.065,10.105,10.025,10.105,32720.0
2025-01-02,10.155,10.155,9.945,9.995,154158.0
2025-01-03,9.985,10.175,9.975,10.095,143088.0
2025-01-06,10.175,10.285,10.155,10.285,118523.0
2025-01-07,10.295,10.325,10.145,10.185,187234.0
2025-01-08,10.175,10.255,10.085,10.085,81272.0
2025-01-09,10.095,10.275,10.095,10.175,82475.0
2025-01-10,10.235,10.235,10.085,10.085,104871.0
2025-01-13,10.075,10.085,9.945,10.015,126066.0
2025-01-14,9.915,10.005,9.865,9.975,62289.0
2025-01-15,9.965,10.025,9.945,9.975,196741.0
2025-01-16,10.095,10.195,10.085,10.155,121244.0
2025-01-17,10.165,10.195,10.055,10.055,123294.0
2025-01-20,10.275,10.365,10.235,10.335,186852.0
2025-01-21,10.375,10.395,10.325,10.335,133132.0
2025-01-22,10.305,10.375,10.295,10.335,97452.0
2025-01-23,10.385,10.425,10.335,10.375,146464.0
2025-01-24,10.315,10.425,10.315,10.375,116997.0
2025-01-28,10.355,10.625,10.175,10.185,155721.0
2025-01-29,10.415,10.475,10.375,10.475,134955.0
2025-01-30,10.545,10.595,10.495,10.585,496114.0
2025-01-31,10.725,10.875,10.675,10.815,218188.0
2025-02-03,10.625,10.625,10.335,10.335,251749.0
2025-02-04,10.475,10.615,10.465,10.565,190280.0
2025-02-05,10.625,10.755,10.565,10.745,667659.0
2025-02-06,10.585,10.725,10.575,10.625,532030.0
2025-02-07,10.655,10.815,10.645,10.815,170279.0
2025-02-10,10.785,10.885,10.745,10.785,189719.0
2025-02-11,10.945,10.995,10.875,10.915,204534.0
2025-02-12,10.925,10.995,10.885,10.885,147354.0
2025-02-13,11.015,11.125,10.995,11.125,233952.0
2025-02-14,11.045,11.125,11.015,11.095,226238.0
2025-02-17,11.165,11.415,11.155,11.235,783507.0
2025-02-18,11.275,11.475,11.255,11.465,1315911.0
2025-02-19,11.325,11.435,11.325,11.375,415166.0
2025-02-20,11.365,11.375,11.225,11.245,283720.0
2025-02-21,11.385,11.465,11.315,11.455,356427.0
2025-02-24,11.495,11.575,11.385,11.385,351803.0
2025-02-25,11.175,11.235,11.045,11.195,727576.0
2025-02-26,11.195,11.445,11.145,11.445,235085.0
2025-02-27,11.475,11.595,11.275,11.275,239459.0
2025-02-28,11.265,11.315,11.065,11.095,243131.0
2025-03-03,11.065,11.205,11.045,11.105,375853.0
2025-03-04,10.865,11.055,10.815,11.005,64758.0
2025-03-05,10.975,11.185,10.975,11.155,290573.0
2025-03-06,11.375,11.445,11.355,11.375,242378.0
2025-03-07,11.275,11.495,11.235,11.495,258182.0
2025-03-10,11.325,11.335,11.125,11.125,284604.0
2025-03-11,10.835,11.015,10.635,10.975,1532937.0
2025-03-12,11.045,11.195,11.045,11.065,271748.0
2025-03-13,11.055,11.105,10.895,10.895,145795.0
2025-03-14,10.975,11.175,10.975,11.145,288684.0
2025-03-17,11.205,11.235,11.115,11.195,186512.0
2025-03-18,11.375,11.405,11.265,11.275,383564.0
2025-03-19,11.285,11.385,11.285,11.315,274272.0
2025-03-20,11.315,11.395,11.245,11.295,186045.0
2025-03-21,11.325,11.345,11.135,11.175,202449.0
2025-03-24,11.245,11.255,11.145,11.175,228723.0
2025-03-25,11.225,11.255,11.095,11.135,163922.0
2025-03-26,11.155,11.215,11.135,11.155,127394.0
2025-03-27,11.075,11.145,11.035,11.075,172599.0
2025-03-28,11.085,11.125,10.895,10.935,261492.0
2025-03-31,10.845,10.845,10.545,10.585,345578.0
2025-04-01,10.675,10.905,10.675,10.785,133497.0
2025-04-02,10.835,10.835,10.735,10.735,81283.0
2025-04-03,10.475,10.535,10.345,10.505,40625.0
2025-04-04,10.235,10.455,10.235,10.345,21926.0
2025-04-07,9.975,9.995,9.49,9.5,798706.0
2025-04-08,9.635,9.935,9.575,9.885,366185.0
2025-04-09,9.51,9.655,9.34,9.48,394783.0
2025-04-10,9.975,10.255,9.915,9.965,397620.0
2025-04-11,9.855,10.025,9.515,9.985,350616.0
2025-04-14,9.985,10.045,9.885,9.885,247321.0
2025-04-15,9.955,9.975,9.805,9.805,342120.0
2025-04-16,9.865,9.865,9.555,9.565,347449.0
2025-04-17,9.575,9.755,9.565,9.725,171422.0
2025-04-22,9.755,9.755,9.515,9.535,105097.0
2025-04-23,9.875,10.055,9.865,10.025,268647.0
2025-04-24,10.275,10.275,9.895,9.925,249268.0
2025-04-28,10.105,10.215,10.055,10.055,139289.0
2025-04-29,10.225,10.225,10.025,10.105,184802.0
2025-04-30,10.175,10.225,10.115,10.165,130535.0
2025-05-01,10.295,10.345,10.255,10.345,148860.0
2025-05-02,10.335,10.585,10.255,10.505,233961.0
2025-05-05,10.605,10.705,10.595,10.635,215375.0
2025-05-06,10.675,10.715,10.525,10.555,294382.0
2025-05-07,10.855,10.855,10.475,10.485,467677.0
2025-05-08,10.615,10.655,10.495,10.575,136684.0
2025-05-09,10.625,10.715,10.595,10.705,162053.0
2025-05-12,10.835,10.865,10.725,10.775,220327.0
2025-05-13,11.015,11.155,10.875,10.915,329951.0
2025-05-14,10.955,11.095,10.955,11.065,202732.0
2025-05-15,11.215,11.275,11.135,11.155,209274.0
2025-05-16,11.175,11.225,11.125,11.145,126124.0
2025-05-19,11.125,11.145,10.915,10.975,217309.0
2025-05-20,10.995,11.115,10.975,11.095,131357.0
2025-05-21,11.095,11.175,11.095,11.135,86675.0
2025-05-22,11.065,11.105,10.985,10.985,101745.0
2025-05-23,11.075,11.105,10.975,10.975,105370.0
2025-05-26,10.955,10.955,10.825,10.825,126615.0
2025-05-27,10.885,10.935,10.825,10.895,215194.0
2025-05-28,10.975,11.095,10.975,10.995,151878.0
2025-05-29,11.085,11.155,11.055,11.135,157009.0
2025-05-30,11.015,11.015,10.885,10.885,106727.0
2025-06-02,10.825,10.835,10.675,10.755,152324.0
2025-06-03,10.855,10.965,10.845,10.935,96958.0
2025-06-04,10.975,11.135,10.975,11.085,245216.0
2025-06-05,11.175,11.245,11.145,11.165,98697.0
2025-06-06,11.175,11.215,11.155,11.195,94967.0
2025-06-10,11.275,11.385,11.265,11.315,220303.0
2025-06-11,11.275,11.455,11.275,11.375,381044.0
2025-06-12,11.425,11.425,11.305,11.305,74750.0
2025-06-13,11.285,11.355,11.145,11.225,221673.0
2025-06-16,11.315,11.345,11.205,11.305,148917.0
2025-06-17,11.355,11.465,11.335,11.335,172779.0
2025-06-18,11.325,11.445,11.325,11.345,114320.0
2025-06-19,11.375,11.375,11.255,11.305,96919.0
2025-06-20,11.265,11.375,11.225,11.375,107698.0
2025-06-23,11.365,11.445,11.235,11.385,176706.0
2025-06-24,11.445,11.67,11.445,11.615,224363.0
2025-06-25,11.72,11.89,11.72,11.83,190271.0
2025-06-26,11.83,11.83,11.71,11.77,141180.0
2025-06-27,11.85,11.86,11.76,11.85,143345.0
2025-06-30,11.87,11.91,11.78,11.84,121731.0
2025-07-01,11.87,11.95,11.77,11.86,163487.0
2025-07-02,11.86,11.86,11.61,11.7,147632.0
2025-07-03,11.67,11.83,11.66,11.77,90510.0
2025-07-04,11.8,11.81,11.63,11.67,139304.0
2025-07-07,11.79,11.79,11.64,11.66,111779.0
2025-07-08,11.72,11.82,11.67,11.74,94625.0
2025-07-09,11.75,11.77,11.66,11.7,126691.0
2025-07-10,11.74,11.78,11.68,11.72,113579.0
2025-07-11,11.72,11.76,11.57,11.75,522372.0
2025-07-14,11.75,11.75,11.64,11.64,163521.0
2025-07-15,11.65,11.84,11.65,11.84,112639.0
2025-07-16,12.0,12.09,11.99,12.09,175002.0
2025-07-17,12.01,12.09,11.97,12.09,150901.0
2025-07-18,12.18,12.23,12.16,12.19,215129.0
2025-07-21,12.23,12.28,12.19,12.2,311851.0
2025-07-22,12.19,12.19,12.01,12.01,120062.0
2025-07-23,12.03,12.18,12.01,12.18,140861.0
2025-07-24,12.18,12.21,12.12,12.12,245042.0
2025-07-25,12.12,12.12,12.05,12.05,106127.0
2025-07-28,12.15,12.2,12.1,12.17,211083.0
2025-07-29,12.17,12.21,12.07,12.09,116528.0
2025-07-30,12.09,12.24,12.06,12.16,293453.0
2025-07-31,12.21,12.29,12.2,12.24,175081.0
2025-08-01,12.24,12.25,12.09,12.09,170791.0
2025-08-04,12.07,12.1,11.89,12.08,152770.0
2025-08-05,12.11,12.25,12.11,12.25,135511.0
2025-08-06,12.23,12.23,12.01,12.05,178882.0
2025-08-07,12.07,12.22,12.07,12.18,118099.0
2025-08-08,12.25,12.26,12.1,12.1,121889.0
2025-08-11,12.1,12.2,12.1,12.16,112003.0
2025-08-12,12.16,12.25,12.16,12.21,104058.0
2025-08-13,12.35,12.53,12.31,12.53,217764.0
2025-08-14,12.68,12.68,12.41,12.41,227333.0
2025-08-15,12.59,12.59,12.48,12.51,171811.0
2025-08-18,12.51,12.64,12.47,12.57,169287.0
2025-08-19,12.6,12.61,12.48,12.48,122144.0
2025-08-20,12.5,12.58,12.29,12.31,163649.0
2025-08-21,12.4,12.47,12.37,12.39,133804.0
2025-08-22,12.4,12.47,12.36,12.42,114572.0
2025-08-25,12.54,12.76,12.52,12.74,252575.0
2025-08-26,12.67,12.74,12.59,12.71,403567.0
2025-08-27,12.73,12.73,12.59,12.59,126452.0
2025-08-28,12.55,12.59,12.42,12.48,121300.0
2025-08-29,12.48,12.55,12.41,12.48,120385.0
2025-09-01,12.6,12.65,12.47,12.55,187110.0
2025-09-02,12.49,12.63,12.47,12.63,154751.0
2025-09-03,12.56,12.62,12.5,12.5,125003.0
2025-09-04,12.6,12.62,12.41,12.45,312097.0
2025-09-05,12.51,12.68,12.51,12.67,113146.0
2025-09-08,12.76,12.85,12.72,12.85,170383.0
2025-09-09,12.9,13.07,12.88,13.02,236377.0
2025-09-10,13.1,13.39,13.09,13.39,184406.0
2025-09-11,13.37,13.39,13.23,13.32,204986.0
2025-09-12,13.45,13.56,13.4,13.52,301258.0
2025-09-15,13.56,13.63,13.49,13.57,270938.0
2025-09-16,13.62,13.77,13.55,13.67,284609.0
2025-09-17,13.7,13.84,13.67,13.8,175750.0
2025-09-18,13.9,14.08,13.9,14.0,309866.0
2025-09-19,14.09,14.12,13.88,13.94,219654.0
2025-09-22,13.98,14.08,13.98,14.0,268374.0
2025-09-23,14.05,14.14,14.04,14.05,293198.0
2025-09-24,14.05,14.1,13.87,14.03,345548.0
2025-09-25,14.17,14.35,14.14,14.23,201653.0
2025-09-26,14.32,14.33,13.94,13.97,225461.0
2025-09-29,14.0,14.18,14.0,14.14,221341.0
2025-09-30,14.16,14.18,14.0,14.0,176127.0
2025-10-01,14.06,14.13,14.05,14.06,149871.0
2025-10-02,14.15,14.68,14.15,14.61,406196.0
2025-10-03,14.61,14.7,14.52,14.67,265111.0
2025-10-06,14.67,14.72,14.53,14.6,174898.0
2025-10-07,14.69,14.84,14.69,14.8,179908.0
2025-10-08,14.74,14.74,14.54,14.58,586633.0
2025-10-09,14.7,14.8,14.61,14.71,192074.0
2025-10-10,14.7,14.76,14.54,14.63,228636.0
2025-10-13,14.18,14.44,14.02,14.25,882023.0
2025-10-14,14.5,14.7,14.28,14.28,268826.0
2025-10-15,14.28,14.39,14.17,14.36,218868.0
2025-10-16,14.42,14.62,14.34,14.57,1686308.0
2025-10-17,14.55,14.61,14.39,14.39,156090.0
2025-10-20,14.49,14.75,14.45,14.72,271606.0
2025-10-21,14.81,14.95,14.81,14.84,205794.0
2025-10-22,14.85,14.9,14.47,14.52,172261.0
2025-10-23,14.52,14.62,14.45,14.51,118833.0
2025-10-24,14.65,14.82,14.62,14.8,119916.0
2025-10-27,14.99,15.1,14.94,15.02,247651.0
2025-10-28,15.1,15.11,14.85,14.92,238384.0
2025-10-29,14.97,15.06,14.94,15.06,183633.0
2025-10-30,15.15,15.28,15.0,15.0,256821.0
2025-10-31,15.14,15.23,15.02,15.16,159361.0
2025-11-03,15.16,15.27,15.11,15.25,166009.0
2025-11-04,15.3,15.39,15.0,15.0,262024.0
2025-11-05,14.98,14.98,14.42,14.7,503273.0
2025-11-06,14.95,15.07,14.8,14.99,170511.0
2025-11-07,14.88,14.93,14.6,14.62,238498.0
2025-11-10,14.62,14.89,14.62,14.78,310855.0
2025-11-11,14.9,15.08,14.85,14.85,178742.0
2025-11-12,14.9,14.9,14.79,14.84,159941.0
2025-11-13,14.79,14.79,14.6,14.75,141013.0
2025-11-14,14.5,14.55,14.3,14.3,317434.0
2025-11-17,14.27,14.53,14.23,14.48,242055.0
2025-11-18,14.4,14.47,14.12,14.12,278141.0
2025-11-19,14.07,14.2,13.97,14.01,209974.0
2025-11-20,14.18,14.4,14.18,14.3,250966.0
2025-11-21,13.96,13.96,13.63,13.65,378748.0
2025-11-24,13.76,13.96,13.76,13.9,181674.0
2025-11-25,14.16,14.3,13.9,13.9,231419.0
2025-11-26,14.18,14.27,14.1,14.27,148051.0