Date,Open,High,Low,Close,Volume
2018-11-08,4.45175034591596,4.45175034591596,4.45175034591596,4.45175034591596,0.0
2018-11-09,4.503504014378614,4.567061686084194,4.503504014378614,4.567061686084194,5186.0
2018-11-12,4.548901929632224,4.5942998906381245,4.539822077660341,4.5942998906381245,59590.0
2018-11-13,4.639698787345719,4.657858060306024,4.639698787345719,4.648778207350262,8498.0
2018-11-14,4.766814202626543,4.766814202626543,4.703256524062402,4.703256524062402,14862.0
2018-11-15,4.676017842607401,4.676017842607401,4.676017842607401,4.676017842607401,4330.0
2018-11-16,4.730495534469589,4.766814083325492,4.703256406352035,4.766814083325492,6000.0
2018-11-19,4.748654775198778,4.748654775198778,4.657858403703354,4.657858403703354,11346.0
2018-11-20,4.639698787345719,4.648778207350262,4.630618934389958,4.648778207350262,9935.0
2018-11-21,4.567061851408041,4.58522112498824,4.567061851408041,4.58522112498824,4500.0
2018-11-22,4.685096441103595,4.685096441103595,4.657857749953656,4.66693716935324,15500.0
2018-11-23,4.676017460563081,4.676017460563081,4.557981966632171,4.557981966632171,31687.0
2018-11-26,4.539823318582496,4.54890317303628,4.512584188172433,4.521664042626217,37300.0
2018-11-27,4.557981966632171,4.557981966632171,4.557981966632171,4.557981966632171,1000.0
2018-11-28,4.557982594538774,4.557982594538774,4.521664042626217,4.521664042626217,12715.0
2018-11-29,4.55798183314716,4.60338023192989,4.55798183314716,4.567061686084194,973797.0
2018-11-30,4.512584160113512,4.530743435956878,4.4853454628241085,4.494424884270148,28670.0
2018-12-03,4.666937824377272,4.703256372975442,4.630619275779102,4.657858403703354,310357.0
2018-12-04,4.712336377979248,4.712336377979248,4.666937974297538,4.703256524062402,42654.0
2018-12-05,4.676017374407666,4.7577338869724,4.676017374407666,4.7577338869724,23534.0
2018-12-06,4.748654311666346,4.748654311666346,4.7123357666133545,4.7123357666133545,13400.0
2018-12-07,4.66693716935324,4.703255712853951,4.66693716935324,4.66693716935324,10647.0
2018-12-10,4.630619722248355,4.630619722248355,4.630619722248355,4.630619722248355,10792.0
2018-12-11,4.630619275779102,4.657858403703354,4.6124600014800174,4.657858403703354,16099.0
2018-12-12,4.666937480310568,4.666937480310568,4.648778207350262,4.648778207350262,6311.0
2018-12-13,4.685096794492093,4.7577338869724,4.676017374407666,4.7577338869724,18705.0
2018-12-14,4.703256838154565,4.730495968772924,4.685097562059424,4.685097562059424,79395.0
2018-12-17,4.666937470684252,4.666937470684252,4.548902413161345,4.567061686084194,48940.0
2018-12-18,4.521664014510839,4.530743435956878,4.494424884270148,4.494424884270148,19043.0
2018-12-19,4.53074330019538,4.539823154320633,4.494424749596917,4.50350460372217,27563.0
2018-12-20,4.467185382322792,4.494424074705789,4.458105529560987,4.458105529560987,35987.0
2018-12-21,4.503504738667474,4.530743435956878,4.458106332583417,4.494424884270148,54387.0
2018-12-24,4.485345048031438,4.548902724081216,4.485345048031438,4.548902724081216,5241.0
2018-12-27,4.539823004629193,4.539823004629193,4.539823004629193,4.539823004629193,30000.0
2018-12-28,4.494423629928064,4.494423629928064,4.467184940240665,4.4853442110159865,55382.0
2018-12-31,4.521664042626217,4.521664042626217,4.521664042626217,4.521664042626217,2000.0
2019-01-02,4.512583694361238,4.512583694361238,4.467185725914079,4.467185725914079,9035.0
2019-01-03,4.458105529560987,4.458105529560987,4.458105529560987,4.458105529560987,17000.0
2019-01-04,4.458105529560987,4.458105529560987,4.458105529560987,4.458105529560987,0.0
2019-01-07,4.494423762876449,4.494423762876449,4.476264491563964,4.476264491563964,901.0
2019-01-08,4.467185725914079,4.467185725914079,4.467185725914079,4.467185725914079,4668.0
2019-01-09,4.476265019610581,4.567061819835116,4.476265019610581,4.557981966632171,8511.0
2019-01-10,4.53074328517717,4.53074328517717,4.53074328517717,4.53074328517717,25224.0
2019-01-11,4.53074328517717,4.53074328517717,4.53074328517717,4.53074328517717,0.0
2019-01-14,4.530743120853552,4.530743120853552,4.512583846273125,4.512583846273125,6904.0
2019-01-15,4.494424293065242,4.557981966632171,4.494424293065242,4.557981966632171,20885.0
2019-01-16,4.594301007935522,4.6124602833443085,4.557982457117952,4.6124602833443085,13990.0
2019-01-17,4.65785775968654,4.65785775968654,4.621539216109939,4.639698487898239,23186.0
2019-01-18,4.64877836604332,4.64877836604332,4.58522112498824,4.58522112498824,17892.0
2019-01-21,4.721415498726379,4.721415498726379,4.694176804610378,4.694176804610378,1097.0
2019-01-22,4.712336680948744,4.712336680948744,4.630619722248355,4.630619722248355,30272.0
2019-01-23,4.60337993470259,4.66693716935324,4.60337993470259,4.66693716935324,13657.0
2019-01-24,4.6669380034572105,4.73049568241847,4.657858582434897,4.73049568241847,37326.0
2019-01-25,4.766813918220428,4.766813918220428,4.721415517247356,4.748654644421447,4233.0
2019-01-29,4.7123355750514415,4.7123355750514415,4.603379944321638,4.639698487898239,58506.0
2019-01-30,4.67601767800244,4.67601767800244,4.657858403703354,4.657858403703354,481.0
2019-01-31,4.639698945728837,4.639698945728837,4.58522112498824,4.58522112498824,4550.0
2019-02-01,4.576141126905828,4.621539525895263,4.576141126905828,4.621539525895263,10370.0
2019-02-04,4.657858567669074,4.676017842607401,4.657858567669074,4.676017842607401,16300.0
2019-02-05,4.666937480310568,4.721415299191483,4.648778207350262,4.648778207350262,50348.0
2019-02-06,4.712336582775454,4.803132961133585,4.712336582775454,4.803132961133585,13960.0
2019-02-07,4.766814113392196,4.80313266247718,4.766814113392196,4.794053241681562,17229.0
2019-02-08,4.73049503913985,4.748654311666346,4.7123357666133545,4.7123357666133545,8154.0
2019-02-11,4.730495406486991,4.857610324043585,4.730495406486991,4.857610324043585,4337.0
2019-02-12,4.930247485915429,4.9938051620217925,4.930247485915429,4.9938051620217925,890981.0
2019-02-13,4.975645887841581,5.0028850155875215,4.966566034275852,4.9938051620217925,25015.0
2019-02-14,5.05,5.075,5.01,5.055,42646.0
2019-02-15,5.04,5.065,5.04,5.065,17593.0
2019-02-18,5.055,5.13,5.02,5.13,17272.0
2019-02-19,5.195,5.2,5.185,5.185,32671.0
2019-02-20,5.185,5.185,5.085,5.085,17065.0
2019-02-21,5.2,5.23,5.175,5.23,1375.0
2019-02-22,5.2,5.2,5.14,5.2,26789.0
2019-02-25,5.285,5.44,5.265,5.44,57586.0
2019-02-26,5.44,5.54,5.44,5.54,9556.0
2019-02-27,5.485,5.5,5.445,5.475,50865.0
2019-02-28,5.455,5.51,5.445,5.485,54876.0
2019-03-01,5.485,5.585,5.485,5.51,12554.0
2019-03-04,5.565,5.765,5.565,5.765,80890.0
2019-03-05,5.69,5.73,5.645,5.73,66987.0
2019-03-06,5.79,5.845,5.73,5.785,180418.0
2019-03-07,5.835,5.885,5.745,5.79,32567.0
2019-03-08,5.79,5.8,5.765,5.785,85708.0
2019-03-11,5.72,5.835,5.64,5.835,16150.0
2019-03-12,5.9,6.045,5.9,6.035,84116.0
2019-03-13,6.03,6.035,5.975,5.985,68720.0
2019-03-14,5.91,5.92,5.7,5.73,110309.0
2019-03-15,5.8,5.89,5.8,5.89,24529.0
2019-03-18,5.9,6.01,5.81,6.01,48601.0
2019-03-19,6.11,6.11,6.0,6.0,47203.0
2019-03-20,6.11,6.11,5.955,5.955,18438.0
2019-03-21,6.02,6.055,5.99,6.035,43988.0
2019-03-22,6.09,6.09,5.985,6.035,51531.0
2019-03-25,5.99,6.13,5.99,6.055,35016.0
2019-03-26,6.045,6.065,5.99,5.99,19801.0
2019-03-27,5.91,6.03,5.875,6.03,24476.0
2019-03-28,6.0,6.035,5.99,6.0,9848.0
2019-03-29,5.99,6.11,5.965,6.11,10725.0
2019-04-01,6.19,6.3,6.18,6.3,34204.0
2019-04-02,6.38,6.4,6.255,6.345,112456.0
2019-04-03,6.345,6.42,6.3,6.375,199578.0
2019-04-04,6.41,6.475,6.31,6.39,141097.0
2019-04-05,6.41,6.48,6.38,6.42,138488.0
2019-04-08,6.5,6.5,6.22,6.255,148481.0
2019-04-09,6.365,6.365,6.275,6.275,26026.0
2019-04-10,6.32,6.43,6.32,6.38,52846.0
2019-04-11,6.375,6.38,6.175,6.23,44627.0
2019-04-12,6.18,6.22,6.11,6.11,75073.0
2019-04-15,6.255,6.275,6.155,6.155,74860.0
2019-04-16,6.045,6.13,6.045,6.12,62297.0
2019-04-17,6.21,6.28,6.18,6.28,68005.0
2019-04-18,6.31,6.32,6.23,6.235,60667.0
2019-04-23,6.245,6.3,6.18,6.28,106024.0
2019-04-24,6.245,6.28,6.19,6.28,53846.0
2019-04-26,6.3,6.43,6.085,6.11,84257.0
2019-04-29,6.09,6.135,6.0,6.1,46826.0
2019-04-30,6.045,6.11,5.955,6.03,17607.0
2019-05-01,6.055,6.12,6.055,6.1,18312.0
2019-05-02,6.02,6.085,6.02,6.085,49609.0
2019-05-03,6.085,6.11,6.055,6.11,27071.0
2019-05-06,6.175,6.175,5.645,5.645,57301.0
2019-05-07,5.785,5.81,5.64,5.64,229681.0
2019-05-08,5.63,5.785,5.53,5.775,40585.0
2019-05-09,5.7,5.71,5.585,5.675,58382.0
2019-05-10,5.64,5.755,5.54,5.665,53469.0
2019-05-13,5.73,5.74,5.64,5.675,35357.0
2019-05-14,5.575,5.79,5.5,5.775,51559.0
2019-05-15,5.765,5.855,5.69,5.83,29251.0
2019-05-16,5.855,5.9,5.83,5.9,35823.0
2019-05-17,5.945,5.945,5.79,5.79,26677.0
2019-05-20,5.72,5.74,5.53,5.585,50991.0
2019-05-21,5.555,5.8,5.545,5.785,35370.0
2019-05-22,5.79,5.79,5.745,5.755,31238.0
2019-05-23,5.72,5.72,5.59,5.59,15545.0
2019-05-24,5.555,5.565,5.555,5.555,1285.0
2019-05-27,5.52,5.62,5.485,5.565,22230.0
2019-05-28,5.6,5.675,5.6,5.675,22434.0
2019-05-29,5.61,5.675,5.585,5.63,12000.0
2019-05-30,5.62,5.665,5.545,5.545,14562.0
2019-05-31,5.63,5.675,5.63,5.645,10858.0
2019-06-03,5.61,5.61,5.51,5.565,51099.0
2019-06-04,5.555,5.565,5.4,5.445,19887.0
2019-06-05,5.43,5.475,5.355,5.41,14075.0
2019-06-06,5.375,5.41,5.295,5.295,40824.0
2019-06-07,5.295,5.33,5.295,5.33,17406.0
2019-06-11,5.41,5.545,5.395,5.545,11594.0
2019-06-12,5.59,5.59,5.485,5.54,35714.0
2019-06-13,5.49,5.59,5.49,5.59,14215.0
2019-06-14,5.545,5.59,5.53,5.545,39680.0
2019-06-17,5.52,5.565,5.49,5.53,16064.0
2019-06-18,5.545,5.555,5.49,5.52,41109.0
2019-06-19,5.63,5.675,5.59,5.675,54153.0
2019-06-20,5.655,5.775,5.63,5.7,54535.0
2019-06-21,5.745,5.835,5.745,5.765,19498.0
2019-06-24,5.8,5.83,5.755,5.81,20081.0
2019-06-25,5.835,5.845,5.645,5.72,65763.0
2019-06-26,5.72,5.765,5.69,5.765,5601.0
2019-06-27,5.785,5.865,5.765,5.835,51167.0
2019-06-28,5.81,5.85,5.745,5.745,78886.0
2019-07-01,5.92,6.095,5.92,6.075,70787.0
2019-07-02,6.095,6.15,6.005,6.06,16697.0
2019-07-03,6.03,6.075,5.975,5.975,65682.0
2019-07-04,5.975,5.975,5.95,5.965,3025.0
2019-07-05,5.96,6.03,5.92,6.03,10920.0
2019-07-08,5.92,5.92,5.875,5.885,26020.0
2019-07-09,5.93,5.94,5.895,5.94,36730.0
2019-07-10,6.02,6.02,5.96,5.995,27073.0
2019-07-11,5.965,6.005,5.93,5.965,23445.0
2019-07-12,5.92,5.94,5.905,5.94,5619.0
2019-07-15,5.875,5.965,5.83,5.895,82062.0
2019-07-16,5.92,5.95,5.85,5.85,37621.0
2019-07-17,5.865,5.875,5.83,5.83,6904.0
2019-07-18,5.81,5.85,5.73,5.765,33468.0
2019-07-19,5.755,5.785,5.7,5.755,55378.0
2019-07-22,5.745,5.765,5.675,5.675,26898.0
2019-07-23,5.675,5.69,5.62,5.68,21423.0
2019-07-24,5.765,5.865,5.765,5.83,39837.0
2019-07-25,5.85,5.855,5.775,5.85,6917.0
2019-07-26,5.83,5.885,5.795,5.885,10433.0
2019-07-29,5.895,5.905,5.895,5.905,23682.0
2019-07-30,5.91,5.965,5.91,5.96,13629.0
2019-07-31,5.93,5.95,5.885,5.91,21728.0
2019-08-01,5.885,5.92,5.82,5.82,16044.0
2019-08-02,5.72,5.765,5.665,5.735,24677.0
2019-08-05,5.69,5.71,5.625,5.655,34455.0
2019-08-06,5.425,5.62,5.36,5.61,55402.0
2019-08-07,5.625,5.655,5.49,5.635,21987.0
2019-08-08,5.6,5.6,5.555,5.565,15879.0
2019-08-09,5.565,5.62,5.5,5.51,21399.0
2019-08-12,5.48,5.565,5.48,5.535,8056.0
2019-08-13,5.555,5.61,5.555,5.6,5195.0
2019-08-14,5.69,5.71,5.665,5.665,12296.0
2019-08-15,5.625,5.665,5.59,5.62,21046.0
2019-08-16,5.655,5.745,5.655,5.68,7954.0
2019-08-19,5.82,5.93,5.82,5.875,24136.0
2019-08-20,5.92,5.95,5.92,5.92,11331.0
2019-08-21,5.865,5.92,5.865,5.91,21650.0
2019-08-22,5.95,5.95,5.85,5.905,12843.0
2019-08-23,5.93,5.965,5.885,5.965,49429.0
2019-08-26,5.855,5.93,5.855,5.865,14360.0
2019-08-27,5.92,5.995,5.92,5.94,57762.0
2019-08-28,5.985,5.985,5.905,5.905,14289.0
2019-08-29,5.965,6.005,5.92,5.965,16798.0
2019-08-30,6.06,6.085,6.015,6.015,22146.0
2019-09-02,5.975,6.085,5.93,6.05,16858.0
2019-09-03,6.105,6.105,6.04,6.04,8775.0
2019-09-04,6.075,6.075,6.02,6.04,1534.0
2019-09-05,6.06,6.16,6.06,6.16,18626.0
2019-09-06,6.17,6.17,6.05,6.085,10768.0
2019-09-09,6.105,6.15,6.085,6.15,7697.0
2019-09-10,6.14,6.185,6.14,6.16,7369.0
2019-09-11,6.215,6.215,6.075,6.075,50266.0
2019-09-12,6.18,6.18,6.03,6.085,21112.0
2019-09-13,6.195,6.195,6.16,6.17,1910.0
2019-09-16,6.185,6.185,6.125,6.185,10036.0
2019-09-17,6.15,6.185,6.095,6.095,11167.0
2019-09-18,6.075,6.18,6.075,6.18,12129.0
2019-09-19,6.18,6.215,6.18,6.18,110117.0
2019-09-20,6.225,6.295,6.225,6.295,29325.0
2019-09-23,6.28,6.28,6.14,6.14,26947.0
2019-09-24,6.185,6.305,6.185,6.24,14880.0
2019-09-25,6.18,6.225,6.14,6.14,13924.0
2019-09-26,6.16,6.185,5.975,6.03,119843.0
2019-09-27,5.985,5.985,5.92,5.94,27361.0
2019-09-30,5.895,5.965,5.885,5.965,19893.0
2019-10-01,5.94,5.985,5.92,5.985,13834.0
2019-10-02,5.965,5.965,5.895,5.93,12029.0
2019-10-03,5.875,5.875,5.83,5.875,22947.0
2019-10-04,5.885,5.91,5.855,5.905,18278.0
2019-10-07,5.92,5.93,5.885,5.905,9669.0
2019-10-08,5.895,6.02,5.875,6.02,56268.0
2019-10-09,5.965,5.965,5.965,5.965,3082.0
2019-10-10,6.075,6.105,6.005,6.05,14100.0
2019-10-11,6.085,6.16,6.085,6.16,11236.0
2019-10-14,6.205,6.26,6.195,6.26,41461.0
2019-10-15,6.225,6.235,6.185,6.205,6603.0
2019-10-16,6.235,6.235,6.17,6.18,16848.0
2019-10-17,6.17,6.17,6.15,6.15,18870.0
2019-10-18,6.13,6.17,6.13,6.13,14218.0
2019-10-21,6.125,6.125,6.005,6.015,50370.0
2019-10-22,6.07,6.075,6.06,6.075,8243.0
2019-10-23,6.125,6.125,6.075,6.075,10969.0
2019-10-24,6.13,6.14,6.015,6.075,30862.0
2019-10-25,6.125,6.13,6.115,6.13,4511.0
2019-10-28,6.215,6.24,6.17,6.24,12303.0
2019-10-29,6.27,6.27,6.195,6.195,34440.0
2019-10-30,6.17,6.18,6.095,6.095,52748.0
2019-10-31,6.095,6.095,6.05,6.05,38442.0
2019-11-01,6.03,6.06,6.015,6.015,29132.0
2019-11-04,6.125,6.14,6.095,6.14,27746.0
2019-11-05,6.215,6.215,6.185,6.185,20992.0
2019-11-06,6.235,6.235,6.185,6.185,22759.0
2019-11-07,6.185,6.25,6.18,6.215,17377.0
2019-11-08,6.295,6.315,6.26,6.28,24650.0
2019-11-11,6.305,6.305,6.14,6.195,39688.0
2019-11-12,6.195,6.195,6.095,6.095,140.0
2019-11-13,6.085,6.17,6.085,6.17,5179.0
2019-11-14,6.125,6.25,6.125,6.25,19825.0
2019-11-15,6.25,6.295,6.235,6.25,72395.0
2019-11-18,6.215,6.24,6.17,6.185,35077.0
2019-11-19,6.225,6.315,6.225,6.29,4979.0
2019-11-20,6.29,6.355,6.29,6.325,52857.0
2019-11-21,6.29,6.355,6.27,6.345,14332.0
2019-11-22,6.345,6.37,6.235,6.235,24906.0
2019-11-25,6.225,6.225,6.125,6.15,53407.0
2019-11-26,6.18,6.225,6.13,6.15,27301.0
2019-11-27,6.215,6.235,6.16,6.235,41675.0
2019-11-28,6.24,6.24,6.185,6.195,55289.0
2019-11-29,6.17,6.17,6.05,6.05,32960.0
2019-12-02,6.105,6.17,6.105,6.16,30012.0
2019-12-03,6.105,6.105,6.03,6.06,51277.0
2019-12-04,6.02,6.075,5.975,6.06,15169.0
2019-12-05,6.06,6.125,6.04,6.04,112658.0
2019-12-06,6.085,6.185,6.085,6.17,56019.0
2019-12-09,6.24,6.24,6.195,6.205,30570.0
2019-12-10,6.195,6.195,6.15,6.16,65890.0
2019-12-11,6.24,6.345,6.225,6.225,23488.0
2019-12-12,6.195,6.225,6.18,6.205,68367.0
2019-12-13,6.27,6.295,6.225,6.225,15280.0
2019-12-16,6.29,6.37,6.25,6.36,103875.0
2019-12-17,6.41,6.455,6.37,6.455,94807.0
2019-12-18,6.47,6.48,6.41,6.455,94498.0
2019-12-19,6.455,6.455,6.38,6.4,61114.0
2019-12-20,6.415,6.415,6.335,6.38,79756.0
2019-12-23,6.39,6.39,6.24,6.27,50265.0
2019-12-24,6.205,6.205,6.18,6.18,15350.0
2019-12-27,6.305,6.36,6.295,6.36,24700.0
2019-12-30,6.335,6.335,6.215,6.325,43980.0
2019-12-31,6.315,6.335,6.28,6.335,26019.0
2020-01-02,6.445,6.51,6.39,6.51,57638.0
2020-01-03,6.635,6.635,6.545,6.565,70085.0
2020-01-06,6.59,6.635,6.51,6.635,14087.0
2020-01-07,6.565,6.72,6.565,6.635,59215.0
2020-01-08,6.71,6.785,6.655,6.785,12573.0
2020-01-09,6.785,6.865,6.745,6.84,44844.0
2020-01-10,6.905,6.97,6.905,6.95,25663.0
2020-01-13,6.97,7.03,6.93,7.005,30404.0
2020-01-14,7.105,7.18,7.04,7.085,65604.0
2020-01-15,7.15,7.15,7.025,7.085,38238.0
2020-01-16,7.08,7.115,7.06,7.115,18450.0
2020-01-17,7.115,7.14,7.08,7.08,42312.0
2020-01-20,7.19,7.195,7.115,7.14,50373.0
2020-01-21,7.17,7.235,7.095,7.19,54785.0
2020-01-22,7.14,7.16,7.06,7.14,52540.0
2020-01-23,7.115,7.115,6.85,6.885,58602.0
2020-01-24,6.865,6.92,6.82,6.885,28147.0
2020-01-28,6.635,6.635,6.39,6.51,167523.0
2020-01-29,6.52,6.73,6.52,6.73,60780.0
2020-01-30,6.63,6.63,6.315,6.38,57832.0
2020-01-31,6.335,6.41,6.225,6.41,156949.0
2020-02-03,6.195,6.415,6.15,6.29,149533.0
2020-02-04,6.06,6.335,6.015,6.335,89198.0
2020-02-05,6.435,6.62,6.435,6.525,68779.0
2020-02-06,6.665,6.875,6.61,6.875,74667.0
2020-02-07,6.82,6.83,6.63,6.665,290686.0
2020-02-10,6.785,6.81,6.61,6.765,144010.0
2020-02-11,6.8,6.855,6.73,6.765,86167.0
2020-02-12,6.795,6.92,6.7,6.885,63825.0
2020-02-13,7.05,7.05,6.795,6.8,47914.0
2020-02-14,6.8,6.905,6.745,6.81,49445.0
2020-02-17,6.775,6.995,6.765,6.995,12628.0
2020-02-18,7.005,7.115,6.975,7.105,83411.0
2020-02-19,7.04,7.205,7.04,7.205,23590.0
2020-02-20,7.205,7.235,7.08,7.17,31594.0
2020-02-21,7.25,7.415,7.125,7.41,54602.0
2020-02-24,7.225,7.37,7.195,7.37,187600.0
2020-02-25,7.16,7.37,7.16,7.29,72670.0
2020-02-26,7.3,7.37,7.225,7.27,141547.0
2020-02-27,7.205,7.415,7.135,7.415,51101.0
2020-02-28,7.345,7.345,7.095,7.095,302418.0
2020-03-02,7.08,7.305,7.03,7.26,284730.0
2020-03-03,7.36,7.62,7.345,7.53,82858.0
2020-03-04,7.49,7.49,7.345,7.36,40482.0
2020-03-05,7.38,7.555,7.38,7.555,44637.0
2020-03-06,7.62,7.64,7.48,7.565,82094.0
2020-03-09,7.29,7.59,7.085,7.425,34707.0
2020-03-10,7.37,7.435,7.115,7.29,69360.0
2020-03-11,7.39,7.6,7.38,7.38,29521.0
2020-03-12,7.355,7.355,7.115,7.15,74389.0
2020-03-13,7.025,7.095,6.885,7.095,55158.0
2020-03-16,7.095,7.235,6.975,7.005,39873.0
2020-03-17,6.865,7.14,6.74,7.125,81476.0
2020-03-18,7.095,7.52,6.92,7.52,1080569.0
2020-03-19,7.53,7.685,7.25,7.555,197818.0
2020-03-20,7.48,7.555,7.3,7.465,90994.0
2020-03-23,7.025,7.415,6.745,7.315,55693.0
2020-03-24,7.14,7.235,7.08,7.095,137447.0
2020-03-25,7.335,7.345,7.215,7.215,38735.0
2020-03-26,7.345,7.53,7.335,7.47,74949.0
2020-03-27,7.52,7.52,7.17,7.225,102985.0
2020-03-30,6.995,7.15,6.975,6.975,80450.0
2020-03-31,6.975,7.195,6.975,7.19,186832.0
2020-04-01,7.135,7.28,7.125,7.25,18020.0
2020-04-02,7.14,7.245,7.005,7.225,28699.0
2020-04-03,7.315,7.38,7.3,7.355,96729.0
2020-04-06,7.345,7.36,7.245,7.335,210744.0
2020-04-07,7.415,7.425,7.27,7.345,178559.0
2020-04-08,7.345,7.36,7.305,7.345,58771.0
2020-04-09,7.345,7.39,7.3,7.325,71952.0
2020-04-14,7.18,7.28,7.095,7.205,113301.0
2020-04-15,7.25,7.315,7.215,7.28,44982.0
2020-04-16,7.235,7.29,7.16,7.235,17769.0
2020-04-17,7.435,7.435,7.235,7.28,41870.0
2020-04-20,7.28,7.355,7.16,7.335,45946.0
2020-04-21,7.335,7.345,7.25,7.25,34937.0
2020-04-22,7.16,7.36,7.16,7.325,43725.0
2020-04-23,7.335,7.425,7.25,7.355,290979.0
2020-04-24,7.235,7.27,7.195,7.205,39873.0
2020-04-27,7.16,7.19,7.07,7.085,79569.0
2020-04-28,7.16,7.18,6.975,7.18,47089.0
2020-04-29,7.245,7.245,6.97,7.03,43056.0
2020-04-30,7.03,7.085,7.03,7.03,60088.0
2020-05-01,7.015,7.015,6.84,6.905,23451.0
2020-05-04,6.8,7.07,6.7,7.07,42001.0
2020-05-05,6.885,7.03,6.885,7.025,62331.0
2020-05-06,7.085,7.335,6.995,7.335,70084.0
2020-05-07,7.245,7.415,7.245,7.345,216791.0
2020-05-08,7.3,7.38,7.28,7.36,34693.0
2020-05-11,7.39,7.415,7.325,7.335,65873.0
2020-05-12,7.3,7.435,7.28,7.345,474019.0
2020-05-13,7.355,7.48,7.26,7.435,336193.0
2020-05-14,7.5,7.535,7.41,7.53,108245.0
2020-05-15,7.535,7.545,7.415,7.49,39359.0
2020-05-18,7.565,7.61,7.455,7.585,36058.0
2020-05-19,7.685,7.685,7.53,7.62,214235.0
2020-05-20,7.62,7.62,7.545,7.555,31399.0
2020-05-21,7.535,7.535,7.455,7.455,54588.0
2020-05-22,7.39,7.4,7.235,7.26,41758.0
2020-05-25,7.62,7.62,7.235,7.325,89244.0
2020-05-26,7.29,7.465,7.26,7.445,74780.0
2020-05-27,7.425,7.425,7.305,7.325,124122.0
2020-05-28,7.3,7.325,7.19,7.245,44507.0
2020-05-29,7.3,7.36,7.25,7.36,9235.0
2020-06-01,7.25,7.51,7.25,7.5,24868.0
2020-06-02,7.415,7.425,7.345,7.37,34367.0
2020-06-03,7.38,7.38,7.225,7.25,71334.0
2020-06-04,7.3,7.315,7.225,7.29,40970.0
2020-06-05,7.29,7.3,7.235,7.235,64707.0
2020-06-09,7.29,7.36,7.225,7.36,29329.0
2020-06-10,7.36,7.435,7.345,7.425,26407.0
2020-06-11,7.39,7.52,7.36,7.4,52733.0
2020-06-12,7.325,7.51,7.325,7.48,47502.0
2020-06-15,7.48,7.555,7.38,7.51,39708.0
2020-06-16,7.51,7.52,7.4,7.455,65878.0
2020-06-17,7.53,7.64,7.53,7.61,57665.0
2020-06-18,7.61,7.695,7.61,7.695,141698.0
2020-06-19,7.71,7.83,7.665,7.805,61018.0
2020-06-22,7.785,7.84,7.71,7.805,44674.0
2020-06-23,7.85,7.85,7.695,7.755,52970.0
2020-06-24,7.85,7.85,7.72,7.805,53594.0
2020-06-25,7.64,7.775,7.64,7.74,57765.0
2020-06-26,7.81,7.86,7.81,7.85,39018.0
2020-06-29,7.905,7.905,7.85,7.895,14623.0
2020-06-30,7.89,8.115,7.89,8.105,40509.0
2020-07-01,8.22,8.22,7.95,8.04,48875.0
2020-07-02,8.07,8.095,8.005,8.06,87442.0
2020-07-03,8.07,8.18,8.015,8.135,89146.0
2020-07-06,8.19,8.47,8.145,8.47,103371.0
2020-07-07,8.785,8.785,8.47,8.7,66181.0
2020-07-08,8.7,8.795,8.57,8.75,142047.0
2020-07-09,8.89,9.075,8.755,9.035,307467.0
2020-07-10,9.195,9.195,9.0,9.195,250940.0
2020-07-13,9.24,9.39,9.075,9.37,101457.0
2020-07-14,9.37,9.55,9.11,9.185,144711.0
2020-07-15,9.305,9.445,9.1,9.295,149290.0
2020-07-16,9.325,9.325,8.82,8.86,68295.0
2020-07-17,8.805,8.89,8.555,8.75,118110.0
2020-07-20,8.795,8.89,8.655,8.84,149001.0
2020-07-21,8.97,8.98,8.83,8.955,262392.0
2020-07-22,8.925,9.065,8.84,8.98,133011.0
2020-07-23,8.905,8.915,8.675,8.915,183730.0
2020-07-24,8.915,8.915,8.525,8.525,101050.0
2020-07-27,8.59,8.6,8.34,8.44,165549.0
2020-07-28,8.515,8.61,8.375,8.57,93982.0
2020-07-29,8.525,8.815,8.525,8.815,115881.0
2020-07-30,8.765,8.915,8.62,8.905,94956.0
2020-07-31,8.805,8.98,8.74,8.935,52934.0
2020-08-03,9.025,9.195,8.84,9.16,28130.0
2020-08-04,9.305,9.39,9.165,9.215,166122.0
2020-08-05,9.14,9.28,9.075,9.27,48410.0
2020-08-06,9.29,9.29,8.96,9.02,79948.0
2020-08-07,9.11,9.11,8.75,8.765,93733.0
2020-08-10,8.955,8.97,8.82,8.89,41510.0
2020-08-11,9.085,9.13,9.02,9.055,40052.0
2020-08-12,8.99,9.01,8.71,8.785,131177.0
2020-08-13,8.895,8.905,8.815,8.84,94454.0
2020-08-14,8.895,8.915,8.785,8.85,70782.0
2020-08-17,8.935,9.075,8.87,9.01,67760.0
2020-08-18,9.12,9.14,8.99,9.11,88808.0
2020-08-19,9.09,9.09,8.955,8.955,101310.0
2020-08-20,9.0,9.01,8.905,8.96,69189.0
2020-08-21,8.96,9.11,8.925,9.055,62884.0
2020-08-24,9.075,9.225,9.045,9.225,87325.0
2020-08-25,9.295,9.335,9.215,9.24,96033.0
2020-08-26,9.295,9.295,9.045,9.065,93381.0
2020-08-27,9.1,9.185,9.0,9.175,125419.0
2020-08-28,9.195,9.28,9.12,9.28,46954.0
2020-08-31,9.325,9.4,9.225,9.37,97208.0
2020-09-01,9.26,9.295,9.175,9.28,122334.0
2020-09-02,9.38,9.425,9.28,9.355,63908.0
2020-09-03,9.42,9.5,9.36,9.36,153350.0
2020-09-04,9.215,9.215,9.045,9.09,105648.0
2020-09-07,9.165,9.185,8.97,8.97,61176.0
2020-09-08,8.935,9.215,8.805,8.97,89627.0
2020-09-09,8.89,8.89,8.59,8.7,85964.0
2020-09-10,8.815,8.815,8.635,8.635,100464.0
2020-09-11,8.6,8.6,8.405,8.58,100575.0
2020-09-14,8.7,8.75,8.58,8.58,68703.0
2020-09-15,8.75,8.785,8.625,8.69,98557.0
2020-09-16,8.71,8.795,8.625,8.635,105102.0
2020-09-17,8.655,8.7,8.485,8.7,110057.0
2020-09-18,8.71,8.71,8.495,8.645,62129.0
2020-09-21,8.655,8.685,8.57,8.635,74714.0
2020-09-22,8.69,8.83,8.61,8.69,58784.0
2020-09-23,8.785,8.785,8.58,8.7,61981.0
2020-09-24,8.73,8.74,8.58,8.685,38129.0
2020-09-25,8.655,8.685,8.525,8.56,109578.0
2020-09-28,8.545,8.61,8.48,8.48,55420.0
2020-09-29,8.505,8.58,8.48,8.525,100737.0
2020-09-30,8.505,8.655,8.505,8.58,45063.0
2020-10-01,8.665,8.69,8.61,8.645,55510.0
2020-10-02,8.73,8.73,8.48,8.495,41311.0
2020-10-05,8.655,8.685,8.535,8.61,23101.0
2020-10-06,8.765,8.765,8.625,8.73,31250.0
2020-10-07,8.895,8.935,8.83,8.86,52464.0
2020-10-08,8.925,9.0,8.83,8.84,59793.0
2020-10-09,9.11,9.11,8.82,8.99,54824.0
2020-10-12,8.99,9.11,8.98,9.075,98771.0
2020-10-13,9.165,9.205,9.09,9.185,108338.0
2020-10-14,9.215,9.325,9.215,9.29,123641.0
2020-10-15,9.37,9.37,9.195,9.26,61872.0
2020-10-16,9.305,9.345,9.25,9.29,72941.0
2020-10-19,9.38,9.56,9.305,9.335,221024.0
2020-10-20,9.455,9.455,9.28,9.36,83003.0
2020-10-21,9.4,9.465,9.315,9.355,228522.0
2020-10-22,9.455,9.455,9.075,9.16,103454.0
2020-10-23,9.205,9.205,9.055,9.055,105964.0
2020-10-26,9.025,9.055,8.775,8.96,124538.0
2020-10-27,8.955,8.955,8.84,8.87,88061.0
2020-10-28,8.96,9.085,8.895,8.97,59579.0
2020-10-29,8.96,9.165,8.96,9.165,71234.0
2020-10-30,9.295,9.295,9.055,9.055,102329.0
2020-11-02,9.075,9.1,8.84,8.98,68087.0
2020-11-03,8.99,9.045,8.895,9.025,73281.0
2020-11-04,9.02,9.02,8.87,8.88,67941.0
2020-11-05,9.205,9.205,8.98,9.085,107280.0
2020-11-06,9.14,9.25,8.87,8.88,154793.0
2020-11-09,8.935,9.14,8.935,9.075,112020.0
2020-11-10,9.185,9.205,8.935,9.055,202975.0
2020-11-11,9.09,9.09,8.88,8.89,135969.0
2020-11-12,8.88,9.1,8.82,8.85,173687.0
2020-11-13,8.915,8.915,8.795,8.85,85550.0
2020-11-16,8.96,8.97,8.88,8.88,9858.0
2020-11-17,8.935,9.165,8.82,8.83,379818.0
2020-11-18,8.935,8.935,8.815,8.87,170757.0
2020-11-19,8.88,8.895,8.74,8.895,123125.0
2020-11-20,8.97,8.97,8.805,8.905,92059.0
2020-11-23,8.935,8.935,8.82,8.88,124570.0
2020-11-24,8.925,8.925,8.785,8.815,205878.0
2020-11-25,8.815,8.815,8.505,8.535,219078.0
2020-11-26,8.515,8.515,8.31,8.385,191733.0
2020-11-27,8.42,8.43,8.275,8.275,137994.0
2020-11-30,8.545,8.545,8.285,8.33,163943.0
2020-12-01,8.365,8.365,8.275,8.35,115488.0
2020-12-02,8.48,8.48,8.375,8.42,156089.0
2020-12-03,8.525,8.525,8.405,8.43,94840.0
2020-12-04,8.47,8.555,8.45,8.525,123500.0
2020-12-07,8.59,8.625,8.535,8.58,116086.0
2020-12-08,8.665,8.69,8.525,8.56,96447.0
2020-12-09,8.625,8.635,8.515,8.545,76555.0
2020-12-10,8.375,8.42,8.31,8.395,118884.0
2020-12-11,8.44,8.44,8.15,8.17,134736.0
2020-12-14,8.19,8.245,8.105,8.2,85970.0
2020-12-15,8.285,8.29,8.19,8.285,74733.0
2020-12-16,8.285,8.34,8.16,8.225,77537.0
2020-12-17,8.19,8.3,8.17,8.3,74215.0
2020-12-18,8.3,8.3,8.19,8.255,82647.0
2020-12-21,8.225,8.31,8.135,8.245,90715.0
2020-12-22,8.275,8.33,8.2,8.275,45106.0
2020-12-23,8.2,8.285,8.115,8.17,50959.0
2020-12-24,8.255,8.255,8.085,8.095,48852.0
2020-12-29,8.095,8.2,7.955,7.965,70705.0
2020-12-30,8.005,8.04,7.92,8.015,45206.0
2020-12-31,7.995,8.005,7.955,8.005,18158.0
2021-01-04,8.015,8.35,8.015,8.35,161997.0
2021-01-05,8.3,8.44,8.29,8.355,75978.0
2021-01-06,8.43,8.48,8.265,8.265,88426.0
2021-01-07,8.29,8.355,8.2,8.245,45405.0
2021-01-08,8.255,8.33,8.19,8.21,69337.0
2021-01-11,8.21,8.275,8.15,8.255,95938.0
2021-01-12,8.265,8.275,8.095,8.235,38774.0
2021-01-13,8.235,8.255,8.15,8.15,46295.0
2021-01-14,8.15,8.22,8.085,8.21,91030.0
2021-01-15,8.095,8.16,7.95,7.95,85534.0
2021-01-18,8.05,8.275,8.02,8.255,140889.0
2021-01-19,8.255,8.33,8.15,8.15,217501.0
2021-01-20,8.19,8.225,8.145,8.145,119039.0
2021-01-21,8.18,8.34,8.145,8.34,85226.0
2021-01-22,8.375,8.375,8.275,8.355,60647.0
2021-01-25,8.375,8.415,8.33,8.375,63884.0
2021-01-27,8.34,8.34,8.19,8.255,88258.0
2021-01-28,8.245,8.31,8.15,8.255,84450.0
2021-01-29,8.275,8.32,8.19,8.31,55452.0
2021-02-01,8.19,8.245,8.06,8.15,87985.0
2021-02-02,8.32,8.365,8.225,8.355,85705.0
2021-02-03,8.375,8.46,8.33,8.375,77908.0
2021-02-04,8.385,8.395,8.095,8.095,93937.0
2021-02-05,8.16,8.285,8.16,8.275,61793.0
2021-02-08,8.245,8.245,8.06,8.135,247762.0
2021-02-09,8.135,8.22,8.08,8.17,89351.0
2021-02-10,8.22,8.34,8.22,8.3,84439.0
2021-02-11,8.31,8.365,8.245,8.245,116348.0
2021-02-12,8.365,8.365,8.225,8.32,55995.0
2021-02-15,8.365,8.415,8.31,8.355,49976.0
2021-02-16,8.365,8.415,8.29,8.375,67523.0
2021-02-17,8.385,8.46,8.33,8.33,59342.0
2021-02-18,8.34,8.45,8.19,8.22,129106.0
2021-02-19,8.265,8.265,8.145,8.235,78053.0
2021-02-22,8.365,8.365,8.125,8.245,42496.0
2021-02-23,8.07,8.105,8.005,8.06,88073.0
2021-02-24,8.06,8.06,7.92,7.92,342600.0
2021-02-25,7.975,7.975,7.855,7.865,78856.0
2021-02-26,7.81,7.93,7.725,7.865,46399.0
2021-03-01,7.845,8.08,7.845,8.07,40898.0
2021-03-02,8.145,8.18,8.005,8.105,75104.0
2021-03-03,8.08,8.08,7.955,7.995,29808.0
2021-03-04,7.965,8.05,7.9,7.985,77608.0
2021-03-05,7.91,7.95,7.825,7.885,117861.0
2021-03-08,8.08,8.08,7.815,7.815,75617.0
2021-03-09,7.81,7.81,7.455,7.715,72905.0
2021-03-10,7.68,7.745,7.52,7.615,53571.0
2021-03-11,7.555,7.65,7.51,7.615,56497.0
2021-03-12,7.63,7.725,7.52,7.595,80347.0
2021-03-15,7.555,7.605,7.475,7.475,35089.0
2021-03-16,7.49,7.575,7.465,7.53,63443.0
2021-03-17,7.53,7.62,7.52,7.615,137326.0
2021-03-18,7.62,7.67,7.585,7.615,39488.0
2021-03-19,7.54,7.685,7.53,7.685,46743.0
2021-03-22,7.705,7.705,7.585,7.63,72634.0
2021-03-23,7.63,7.735,7.63,7.705,48964.0
2021-03-24,7.685,7.81,7.685,7.745,58211.0
2021-03-25,7.725,7.75,7.66,7.75,56966.0
2021-03-26,7.77,7.845,7.68,7.825,42644.0
2021-03-29,7.825,7.89,7.825,7.89,115536.0
2021-03-30,7.815,7.875,7.77,7.835,64798.0
2021-03-31,7.835,7.89,7.8,7.89,28095.0
2021-04-01,7.81,7.965,7.81,7.92,30633.0
2021-04-06,7.955,8.06,7.91,8.06,117630.0
2021-04-07,8.05,8.07,7.94,8.005,32367.0
2021-04-08,7.995,8.06,7.965,8.05,66049.0
2021-04-09,8.015,8.015,7.95,7.995,30019.0
2021-04-12,8.03,8.05,7.89,7.9,40006.0
2021-04-13,7.815,8.02,7.815,7.91,26187.0
2021-04-14,7.985,7.985,7.855,7.93,54396.0
2021-04-15,7.93,7.94,7.845,7.885,59743.0
2021-04-16,7.93,8.005,7.9,7.93,37251.0
2021-04-19,8.015,8.105,7.93,8.015,58255.0
2021-04-20,7.975,8.095,7.975,8.095,73580.0
2021-04-21,8.21,8.21,7.985,8.16,82944.0
2021-04-22,8.17,8.19,8.095,8.15,48730.0
2021-04-23,8.19,8.245,8.05,8.2,37172.0
2021-04-26,8.285,8.285,8.095,8.095,55839.0
2021-04-27,8.145,8.145,8.05,8.08,76643.0
2021-04-28,8.095,8.265,8.095,8.245,76549.0
2021-04-29,8.285,8.285,8.15,8.16,115783.0
2021-04-30,8.18,8.22,8.145,8.2,45950.0
2021-05-03,8.235,8.275,8.17,8.22,24077.0
2021-05-04,8.22,8.22,8.125,8.18,54518.0
2021-05-05,8.115,8.22,8.115,8.18,54571.0
2021-05-06,8.18,8.22,8.115,8.135,109994.0
2021-05-07,8.125,8.125,8.005,8.06,49457.0
2021-05-10,8.005,8.015,7.79,7.81,69442.0
2021-05-11,7.81,7.845,7.68,7.825,628986.0
2021-05-12,7.835,8.02,7.835,7.975,71286.0
2021-05-13,8.115,8.135,7.985,8.05,24659.0
2021-05-14,8.115,8.255,8.05,8.2,93839.0
2021-05-17,8.18,8.31,8.15,8.285,67878.0
2021-05-18,8.285,8.285,8.15,8.22,34760.0
2021-05-19,8.22,8.22,8.125,8.135,45428.0
2021-05-20,8.095,8.285,8.095,8.285,51561.0
2021-05-21,8.285,8.31,8.21,8.21,21529.0
2021-05-24,8.32,8.32,8.15,8.285,12663.0
2021-05-25,8.285,8.415,8.285,8.415,62165.0
2021-05-26,8.44,8.515,8.385,8.405,81963.0
2021-05-27,8.515,8.6,8.47,8.58,41488.0
2021-05-28,8.525,8.645,8.525,8.56,38934.0
2021-05-31,8.61,8.74,8.57,8.655,49008.0
2021-06-01,8.71,8.775,8.485,8.775,133505.0
2021-06-02,8.765,8.775,8.645,8.655,46067.0
2021-06-03,8.675,8.75,8.625,8.69,36674.0
2021-06-04,8.71,8.815,8.665,8.755,58028.0
2021-06-07,8.755,8.775,8.685,8.775,66003.0
2021-06-08,8.795,8.83,8.62,8.685,34293.0
2021-06-09,8.72,8.72,8.56,8.62,56749.0
2021-06-10,8.61,8.665,8.6,8.655,30057.0
2021-06-11,8.58,8.82,8.56,8.59,47561.0
2021-06-15,8.73,8.73,8.535,8.62,49267.0
2021-06-16,8.6,8.6,8.405,8.405,18642.0
2021-06-17,8.43,8.495,8.375,8.485,29689.0
2021-06-18,8.56,8.69,8.535,8.62,20308.0
2021-06-21,8.635,8.75,8.6,8.71,68676.0
2021-06-22,8.73,8.805,8.675,8.795,36870.0
2021-06-23,8.785,8.785,8.7,8.73,26102.0
2021-06-24,8.75,8.75,8.6,8.62,33874.0
2021-06-25,8.7,8.7,8.62,8.685,28592.0
2021-06-28,8.7,8.82,8.655,8.82,73425.0
2021-06-29,8.785,8.88,8.785,8.785,42036.0
2021-06-30,8.84,8.89,8.82,8.88,19678.0
2021-07-01,8.89,8.89,8.755,8.87,32545.0
2021-07-02,8.89,8.89,8.72,8.73,20074.0
2021-07-05,8.81,8.81,8.68,8.7,33840.0
2021-07-06,8.83,8.83,8.56,8.56,24697.0
2021-07-07,8.605,8.765,8.595,8.765,46625.0
2021-07-08,8.805,8.81,8.68,8.68,59002.0
2021-07-09,8.635,8.73,8.575,8.645,49867.0
2021-07-12,8.635,8.83,8.635,8.81,84053.0
2021-07-13,8.81,8.86,8.81,8.86,17412.0
2021-07-14,8.86,8.98,8.86,8.98,85095.0
2021-07-15,9.0,9.0,8.775,8.86,44608.0
2021-07-16,8.81,8.935,8.81,8.85,55192.0
2021-07-19,8.87,8.87,8.775,8.785,21061.0
2021-07-20,8.925,8.925,8.775,8.88,38857.0
2021-07-21,8.89,8.945,8.88,8.915,96071.0
2021-07-22,8.935,8.935,8.795,8.84,37629.0
2021-07-23,8.84,8.85,8.7,8.7,226681.0
2021-07-26,8.72,8.72,8.35,8.39,113689.0
2021-07-27,8.36,8.36,8.2,8.22,193179.0
2021-07-28,8.165,8.165,7.88,7.955,359222.0
2021-07-29,8.1,8.275,8.1,8.25,97781.0
2021-07-30,8.26,8.26,8.105,8.23,82012.0
2021-08-02,8.24,8.445,8.21,8.425,67276.0
2021-08-03,8.445,8.625,8.445,8.585,110907.0
2021-08-04,8.485,8.57,8.485,8.55,52191.0
2021-08-05,8.585,8.595,8.52,8.56,90697.0
2021-08-06,8.57,8.57,8.39,8.4,57840.0
2021-08-09,8.37,8.605,8.37,8.56,201756.0
2021-08-10,8.53,8.7,8.52,8.655,64516.0
2021-08-11,8.655,8.71,8.605,8.69,32164.0
2021-08-12,8.68,8.69,8.615,8.645,29337.0
2021-08-13,8.635,8.655,8.57,8.595,41885.0
2021-08-16,8.595,8.655,8.55,8.655,81400.0
2021-08-17,8.655,8.655,8.435,8.445,57558.0
2021-08-18,8.435,8.475,8.36,8.425,61402.0
2021-08-19,8.465,8.575,8.41,8.56,45062.0
2021-08-20,8.615,8.635,8.34,8.39,45538.0
2021-08-23,8.465,8.605,8.455,8.605,37906.0
2021-08-24,8.605,8.655,8.5,8.57,60387.0
2021-08-25,8.56,8.615,8.52,8.605,23280.0
2021-08-26,8.56,8.595,8.425,8.455,28914.0
2021-08-27,8.51,8.51,8.35,8.35,33130.0
2021-08-30,8.4,8.4,8.25,8.285,41874.0
2021-08-31,8.275,8.285,8.155,8.26,60294.0
2021-09-01,8.26,8.335,8.2,8.275,52671.0
2021-09-02,8.21,8.305,8.19,8.21,37213.0
2021-09-03,8.265,8.265,8.18,8.22,34091.0
2021-09-06,8.22,8.36,8.18,8.36,59340.0
2021-09-07,8.4,8.435,8.325,8.4,19678.0
2021-09-08,8.465,8.465,8.37,8.445,67001.0
2021-09-09,8.435,8.5,8.34,8.36,53653.0
2021-09-10,8.445,8.445,8.35,8.445,30879.0
2021-09-13,8.465,8.465,8.37,8.435,37197.0
2021-09-14,8.415,8.435,8.37,8.415,82743.0
2021-09-15,8.36,8.39,8.275,8.285,41458.0
2021-09-16,8.305,8.41,8.305,8.36,29730.0
2021-09-17,8.285,8.325,8.265,8.315,38416.0
2021-09-20,8.295,8.39,8.21,8.25,123435.0
2021-09-21,8.125,8.125,7.665,7.705,233278.0
2021-09-22,7.705,8.26,7.685,8.21,104193.0
2021-09-23,8.26,8.37,8.25,8.35,79692.0
2021-09-24,8.305,8.445,8.295,8.415,39076.0
2021-09-27,8.4,8.465,8.295,8.415,78962.0
2021-09-28,8.34,8.41,8.24,8.305,24729.0
2021-09-29,8.24,8.34,8.06,8.08,134980.0
2021-09-30,8.08,8.315,8.04,8.265,26688.0
2021-10-01,8.275,8.315,8.18,8.2,74566.0
2021-10-04,8.21,8.22,8.115,8.115,26018.0
2021-10-05,8.125,8.125,7.985,8.07,29934.0
2021-10-06,8.09,8.175,8.005,8.155,58812.0
2021-10-07,8.21,8.26,8.09,8.25,178329.0
2021-10-08,8.2,8.415,8.2,8.415,28700.0
2021-10-11,8.41,8.465,8.39,8.445,16881.0
2021-10-12,8.415,8.435,8.25,8.25,30100.0
2021-10-13,8.335,8.335,8.21,8.275,20513.0
2021-10-14,8.315,8.415,8.285,8.35,29319.0
2021-10-15,8.37,8.435,8.18,8.2,37682.0
2021-10-18,8.2,8.285,8.1,8.135,28572.0
2021-10-19,8.135,8.22,8.06,8.165,35249.0
2021-10-20,8.21,8.265,8.06,8.19,29928.0
2021-10-21,8.19,8.19,8.05,8.08,20077.0
2021-10-22,8.09,8.21,8.08,8.21,19552.0
2021-10-25,8.2,8.2,8.07,8.07,25657.0
2021-10-26,8.08,8.135,8.05,8.05,42210.0
2021-10-27,8.04,8.09,7.9,7.945,101230.0
2021-10-28,7.91,7.92,7.785,7.855,82717.0
2021-10-29,7.805,7.965,7.785,7.965,114421.0
2021-11-01,7.94,8.04,7.91,8.02,31199.0
2021-11-02,8.145,8.18,8.04,8.115,26677.0
2021-11-03,8.125,8.25,8.115,8.24,63446.0
2021-11-04,8.265,8.325,8.22,8.295,64287.0
2021-11-05,8.36,8.435,8.325,8.425,153991.0
2021-11-08,8.445,8.445,8.275,8.315,65186.0
2021-11-09,8.455,8.455,8.265,8.305,15664.0
2021-11-10,8.295,8.36,8.285,8.315,51806.0
2021-11-11,8.325,8.465,8.325,8.435,64327.0
2021-11-12,8.485,8.54,8.485,8.5,65201.0
2021-11-15,8.495,8.635,8.485,8.625,41330.0
2021-11-16,8.635,8.66,8.55,8.645,28542.0
2021-11-17,8.575,8.755,8.575,8.755,29723.0
2021-11-18,8.775,8.81,8.765,8.795,28420.0
2021-11-19,8.805,8.805,8.645,8.765,25532.0
2021-11-22,8.735,8.915,8.735,8.905,89769.0
2021-11-23,8.89,8.935,8.86,8.905,36042.0
2021-11-24,8.925,9.05,8.88,9.04,109354.0
2021-11-25,9.04,9.075,8.945,9.065,31475.0
2021-11-26,9.065,9.075,8.965,9.075,60915.0
2021-11-29,8.945,9.13,8.945,9.115,55862.0
2021-11-30,9.125,9.15,9.04,9.125,30924.0
2021-12-01,9.17,9.215,9.095,9.2,40095.0
2021-12-02,9.205,9.235,9.125,9.2,71193.0
2021-12-03,9.215,9.275,9.13,9.265,57138.0
2021-12-06,9.245,9.34,9.235,9.31,43929.0
2021-12-07,9.31,9.31,9.065,9.105,157807.0
2021-12-08,9.01,9.35,9.01,9.225,304306.0
2021-12-09,9.17,9.275,9.17,9.275,32346.0
2021-12-10,9.215,9.265,9.19,9.235,267670.0
2021-12-13,9.215,9.255,9.18,9.245,88536.0
2021-12-14,9.245,9.385,9.245,9.385,48371.0
2021-12-15,9.275,9.385,9.275,9.275,23463.0
2021-12-16,9.365,9.375,9.13,9.13,35586.0
2021-12-17,9.365,9.365,8.97,8.98,77942.0
2021-12-20,8.98,9.065,8.945,8.945,58302.0
2021-12-21,8.935,9.085,8.935,9.085,16123.0
2021-12-22,9.095,9.205,9.03,9.19,30967.0
2021-12-23,9.15,9.15,9.03,9.03,24658.0
2021-12-24,9.075,9.075,8.935,9.075,11632.0
2021-12-29,9.075,9.17,8.99,9.065,31772.0
2021-12-30,9.085,9.18,8.945,9.125,7469.0
2021-12-31,9.125,9.205,9.075,9.14,13076.0
2022-01-04,9.17,9.3,9.17,9.255,34903.0
2022-01-05,9.215,9.255,9.14,9.15,7718.0
2022-01-06,9.215,9.215,9.065,9.19,29377.0
2022-01-07,9.265,9.3,9.205,9.3,4330.0
2022-01-10,9.36,9.36,9.14,9.29,16190.0
2022-01-11,9.32,9.33,9.215,9.225,22877.0
2022-01-12,9.33,9.33,9.15,9.235,33655.0
2022-01-13,9.32,9.32,9.14,9.14,18952.0
2022-01-14,9.125,9.16,9.0,9.14,54555.0
2022-01-17,9.14,9.36,9.14,9.245,31266.0
2022-01-18,9.35,9.35,9.125,9.19,26748.0
2022-01-19,9.16,9.16,9.03,9.075,18024.0
2022-01-20,8.945,9.065,8.895,8.955,32889.0
2022-01-21,9.0,9.0,8.745,8.805,19194.0
2022-01-24,8.72,8.745,8.68,8.735,28509.0
2022-01-25,8.785,8.785,8.485,8.485,168617.0
2022-01-27,8.475,8.56,8.325,8.37,90393.0
2022-01-28,8.415,8.485,8.325,8.435,108300.0
2022-01-31,8.37,8.445,8.37,8.41,40026.0
2022-02-01,8.455,8.455,8.35,8.445,15349.0
2022-02-02,8.445,8.445,8.335,8.415,22268.0
2022-02-03,8.34,8.485,8.275,8.325,112712.0
2022-02-04,8.335,8.415,8.275,8.34,35661.0
2022-02-07,8.425,8.495,8.37,8.38,33543.0
2022-02-08,8.465,8.465,8.24,8.275,96539.0
2022-02-09,8.37,8.5,8.315,8.495,29305.0
2022-02-10,8.495,8.575,8.425,8.455,50274.0
2022-02-11,8.435,8.54,8.37,8.415,44007.0
2022-02-14,8.495,8.495,8.24,8.265,41591.0
2022-02-15,8.24,8.41,8.24,8.41,33638.0
2022-02-16,8.605,8.605,8.38,8.465,18559.0
2022-02-17,8.585,8.585,8.36,8.435,56390.0
2022-02-18,8.325,8.415,8.305,8.415,18155.0
2022-02-21,8.415,8.425,8.37,8.425,13630.0
2022-02-22,8.335,8.475,8.285,8.335,17217.0
2022-02-23,8.275,8.455,8.275,8.38,14177.0
2022-02-24,8.34,8.485,8.34,8.4,17758.0
2022-02-25,8.415,8.455,8.25,8.4,52949.0
2022-02-28,8.325,8.425,8.275,8.34,45141.0
2022-03-01,8.305,8.445,8.305,8.38,43215.0
2022-03-02,8.265,8.485,8.265,8.36,25481.0
2022-03-03,8.35,8.35,8.26,8.26,56500.0
2022-03-04,8.34,8.34,8.115,8.125,52652.0
2022-03-07,8.125,8.125,7.92,7.93,30617.0
2022-03-08,7.87,7.965,7.76,7.76,39230.0
2022-03-09,7.77,7.825,7.62,7.695,37880.0
2022-03-10,7.635,7.855,7.635,7.785,75070.0
2022-03-11,7.77,7.795,7.705,7.75,11399.0
2022-03-14,7.855,8.03,7.855,7.93,45202.0
2022-03-15,7.87,7.87,7.6,7.655,46158.0
2022-03-16,7.525,7.525,7.195,7.27,59088.0
2022-03-17,7.685,7.805,7.665,7.795,63696.0
2022-03-18,7.74,7.74,7.55,7.56,23404.0
2022-03-21,7.74,7.825,7.61,7.655,19392.0
2022-03-22,7.685,7.72,7.625,7.655,20035.0
2022-03-23,7.665,7.665,7.545,7.56,43837.0
2022-03-24,7.56,7.57,7.47,7.56,24934.0
2022-03-25,7.59,7.59,7.46,7.46,25870.0
2022-03-28,7.46,7.46,7.31,7.375,32830.0
2022-03-29,7.45,7.47,7.355,7.385,93281.0
2022-03-30,7.355,7.47,7.355,7.46,49176.0
2022-03-31,7.46,7.545,7.44,7.515,26178.0
2022-04-01,7.495,7.515,7.385,7.485,20234.0
2022-04-04,7.56,7.56,7.475,7.485,15448.0
2022-04-05,7.47,7.505,7.42,7.42,85741.0
2022-04-06,7.43,7.475,7.335,7.46,54847.0
2022-04-07,7.515,7.535,7.39,7.43,63556.0
2022-04-08,7.56,7.56,7.26,7.315,76554.0
2022-04-11,7.345,7.345,7.155,7.175,60777.0
2022-04-12,7.165,7.23,7.1,7.23,8789.0
2022-04-13,7.23,7.325,7.185,7.195,3821.0
2022-04-14,7.25,7.355,7.195,7.355,27264.0
2022-04-19,7.335,7.36,7.215,7.215,355834.0
2022-04-20,7.355,7.355,7.175,7.175,19738.0
2022-04-21,7.185,7.185,6.92,6.94,71804.0
2022-04-22,7.005,7.005,6.77,6.92,63895.0
2022-04-26,6.61,6.61,6.415,6.48,126264.0
2022-04-27,6.48,6.535,6.35,6.535,53256.0
2022-04-28,6.64,6.685,6.45,6.47,47910.0
2022-04-29,6.48,6.67,6.375,6.61,239796.0
2022-05-02,6.595,6.725,6.595,6.66,126049.0
2022-05-03,6.705,6.705,6.575,6.62,106906.0
2022-05-04,6.63,6.715,6.63,6.67,101035.0
2022-05-05,6.67,6.8,6.585,6.78,55949.0
2022-05-06,6.79,6.79,6.575,6.735,36574.0
2022-05-09,6.68,6.76,6.585,6.705,33474.0
2022-05-10,6.705,6.875,6.695,6.78,51058.0
2022-05-11,6.845,7.035,6.79,7.025,133095.0
2022-05-12,6.885,6.96,6.865,6.95,21637.0
2022-05-13,6.95,7.005,6.855,6.865,84763.0
2022-05-16,6.875,6.97,6.835,6.895,21545.0
2022-05-17,6.755,6.845,6.715,6.76,35701.0
2022-05-18,6.905,6.905,6.8,6.845,20828.0
2022-05-19,6.76,6.82,6.755,6.78,69789.0
2022-05-20,6.8,6.99,6.8,6.94,40036.0
2022-05-23,6.96,7.025,6.92,6.96,19105.0
2022-05-24,7.015,7.025,6.885,6.93,20293.0
2022-05-25,6.79,6.845,6.76,6.76,56436.0
2022-05-26,6.79,6.82,6.67,6.8,11296.0
2022-05-27,6.705,6.845,6.68,6.735,575214.0
2022-05-30,6.745,6.885,6.735,6.79,169286.0
2022-05-31,6.885,6.98,6.79,6.95,76349.0
2022-06-01,7.045,7.045,6.96,6.96,35581.0
2022-06-02,6.97,7.015,6.93,7.015,19721.0
2022-06-03,7.08,7.195,7.055,7.12,49704.0
2022-06-06,7.12,7.205,7.055,7.175,54847.0
2022-06-07,7.27,7.27,7.155,7.175,60683.0
2022-06-08,7.175,7.23,7.08,7.1,80614.0
2022-06-09,7.175,7.185,7.025,7.025,108627.0
2022-06-10,7.045,7.225,7.045,7.185,42949.0
2022-06-14,7.205,7.29,7.11,7.24,94918.0
2022-06-15,7.3,7.515,7.3,7.515,31421.0
2022-06-16,7.375,7.45,7.345,7.43,114429.0
2022-06-17,7.325,7.41,7.25,7.3,288813.0
2022-06-20,7.495,7.675,7.475,7.57,91488.0
2022-06-21,7.645,7.645,7.495,7.495,44181.0
2022-06-22,7.545,7.58,7.46,7.495,210228.0
2022-06-23,7.545,7.545,7.45,7.495,33377.0
2022-06-24,7.635,7.72,7.58,7.625,30897.0
2022-06-27,7.665,7.835,7.665,7.815,99920.0
2022-06-28,7.825,7.825,7.675,7.77,43974.0
2022-06-29,7.74,7.87,7.74,7.805,14687.0
2022-06-30,7.805,7.985,7.72,7.92,48402.0
2022-07-01,7.955,8.025,7.835,7.88,48290.0
2022-07-04,7.965,8.09,7.92,7.995,19828.0
2022-07-05,8.13,8.13,7.87,7.87,17317.0
2022-07-06,8.12,8.12,7.9,7.94,21416.0
2022-07-07,7.94,8.015,7.765,7.825,43615.0
2022-07-08,7.795,7.88,7.765,7.845,67122.0
2022-07-11,7.845,7.87,7.7,7.7,44616.0
2022-07-12,7.71,7.745,7.585,7.625,34981.0
2022-07-13,7.615,7.615,7.51,7.545,23302.0
2022-07-14,7.555,7.65,7.555,7.625,28886.0
2022-07-15,7.63,7.64,7.46,7.585,40023.0
2022-07-18,7.47,7.49,7.345,7.48,57222.0
2022-07-19,7.45,7.45,7.375,7.385,24824.0
2022-07-20,7.405,7.48,7.365,7.365,20691.0
2022-07-21,7.43,7.49,7.43,7.44,11563.0
2022-07-22,7.365,7.415,7.23,7.23,96937.0
2022-07-25,7.345,7.375,7.21,7.3,35187.0
2022-07-26,7.3,7.325,7.21,7.325,32436.0
2022-07-27,7.315,7.345,7.315,7.345,14036.0
2022-07-28,7.375,7.385,7.315,7.375,32293.0
2022-07-29,7.375,7.375,7.175,7.205,67440.0
2022-08-01,7.24,7.24,7.125,7.22,180456.0
2022-08-02,7.165,7.165,6.905,7.05,41474.0
2022-08-03,7.105,7.195,7.095,7.165,22614.0
2022-08-04,7.115,7.145,7.03,7.08,10266.0
2022-08-05,7.135,7.385,7.125,7.385,34276.0
2022-08-08,7.26,7.375,7.0,7.355,8018.0
2022-08-09,7.31,7.31,7.21,7.21,10572.0
2022-08-10,7.28,7.315,7.23,7.26,41489.0
2022-08-11,7.25,7.355,7.125,7.335,76227.0
2022-08-12,7.205,7.325,7.205,7.28,73782.0
2022-08-15,7.27,7.28,7.185,7.25,44372.0
2022-08-16,7.24,7.3,7.185,7.22,71539.0
2022-08-17,7.22,7.31,7.195,7.31,62870.0
2022-08-18,7.205,7.375,7.205,7.345,16806.0
2022-08-19,7.27,7.345,7.25,7.26,23624.0
2022-08-22,7.175,7.29,7.165,7.27,40542.0
2022-08-23,7.21,7.26,7.175,7.21,15695.0
2022-08-24,7.22,7.22,7.01,7.01,23861.0
2022-08-25,7.0,7.04,6.975,6.985,41259.0
2022-08-26,6.99,7.095,6.985,6.985,47306.0
2022-08-29,7.03,7.03,6.975,6.985,68079.0
2022-08-30,6.975,6.985,6.915,6.925,26964.0
2022-08-31,6.975,7.01,6.885,6.925,20658.0
2022-09-01,6.975,7.08,6.915,6.99,11277.0
2022-09-02,6.985,7.03,6.985,7.01,22538.0
2022-09-05,6.975,7.02,6.88,6.88,11257.0
2022-09-06,6.895,6.915,6.85,6.88,5098.0
2022-09-07,6.915,7.0,6.915,6.975,39183.0
2022-09-08,6.965,6.975,6.905,6.935,27771.0
2022-09-09,6.915,6.915,6.84,6.885,58071.0
2022-09-12,6.885,6.885,6.81,6.83,24815.0
2022-09-13,6.87,6.925,6.83,6.915,27297.0
2022-09-14,6.945,6.955,6.88,6.925,11409.0
2022-09-15,6.975,6.975,6.78,6.78,24377.0
2022-09-16,6.88,6.895,6.725,6.725,48835.0
2022-09-19,6.765,6.765,6.59,6.6,20186.0
2022-09-20,6.59,6.67,6.59,6.66,12349.0
2022-09-21,6.715,6.715,6.57,6.61,20106.0
2022-09-23,6.515,6.61,6.43,6.515,22421.0
2022-09-26,6.42,6.565,6.42,6.515,49843.0
2022-09-27,6.58,6.64,6.515,6.64,16957.0
2022-09-28,6.685,6.765,6.64,6.67,18686.0
2022-09-29,6.65,6.675,6.565,6.6,23911.0
2022-09-30,6.705,6.705,6.58,6.62,10001.0
2022-10-03,6.66,6.66,6.475,6.475,16825.0
2022-10-04,6.535,6.62,6.535,6.59,19464.0
2022-10-05,6.755,6.81,6.685,6.81,44669.0
2022-10-06,6.85,6.85,6.775,6.775,9182.0
2022-10-07,6.85,6.86,6.78,6.78,15949.0
2022-10-10,6.775,6.78,6.57,6.63,42940.0
2022-10-11,6.545,6.565,6.45,6.505,21846.0
2022-10-12,6.495,6.525,6.37,6.41,33960.0
2022-10-13,6.515,6.735,6.515,6.735,15197.0
2022-10-14,6.775,6.885,6.66,6.84,20957.0
2022-10-17,6.885,7.02,6.87,6.965,7877.0
2022-10-18,7.01,7.04,6.955,7.01,21278.0
2022-10-19,6.935,6.935,6.83,6.85,19822.0
2022-10-20,6.82,6.975,6.755,6.975,32949.0
2022-10-21,6.925,6.925,6.735,6.81,39256.0
2022-10-24,6.755,6.775,6.64,6.685,83133.0
2022-10-25,6.505,6.59,6.43,6.565,59181.0
2022-10-26,6.495,6.65,6.41,6.64,54148.0
2022-10-27,6.675,6.695,6.515,6.525,13954.0
2022-10-28,6.515,6.555,6.42,6.42,34997.0
2022-10-31,6.45,6.45,6.245,6.42,31036.0
2022-11-01,6.325,6.41,6.255,6.325,5812.0
2022-11-02,6.43,6.705,6.43,6.705,23558.0
2022-11-03,6.62,6.735,6.62,6.67,10162.0
2022-11-04,6.745,6.945,6.685,6.88,31506.0
2022-11-07,6.975,7.0,6.79,6.895,33349.0
2022-11-08,6.925,6.925,6.735,6.735,23026.0
2022-11-09,6.78,6.8,6.705,6.705,17750.0
2022-11-10,6.735,6.82,6.715,6.8,18361.0
2022-11-11,6.925,6.935,6.78,6.78,36290.0
2022-11-14,6.78,6.895,6.735,6.83,91082.0
2022-11-15,6.8,6.935,6.735,6.935,54101.0
2022-11-16,7.02,7.02,6.86,6.86,13415.0
2022-11-17,6.885,6.885,6.78,6.78,29620.0
2022-11-18,6.895,6.975,6.885,6.885,31442.0
2022-11-21,6.84,6.895,6.78,6.87,24376.0
2022-11-22,6.87,6.935,6.87,6.905,38124.0
2022-11-23,6.83,6.83,6.64,6.83,52979.0
2022-11-24,6.685,6.685,6.57,6.62,61524.0
2022-11-25,6.65,6.65,6.495,6.505,89256.0
2022-11-28,6.485,6.515,6.305,6.44,81398.0
2022-11-29,6.545,6.705,6.515,6.705,17043.0
2022-11-30,6.885,6.885,6.745,6.775,25767.0
2022-12-01,6.885,6.885,6.8,6.83,61258.0
2022-12-02,6.84,6.86,6.79,6.84,20633.0
2022-12-05,6.895,7.155,6.895,7.03,65133.0
2022-12-06,7.135,7.135,6.99,7.0,34481.0
2022-12-07,7.185,7.185,7.01,7.08,147976.0
2022-12-08,7.115,7.115,7.01,7.09,74976.0
2022-12-09,7.06,7.06,6.985,7.04,48405.0
2022-12-12,7.04,7.09,6.99,7.06,67737.0
2022-12-13,7.06,7.07,6.915,7.01,66571.0
2022-12-14,6.955,7.02,6.945,6.99,41868.0
2022-12-15,7.0,7.01,6.885,6.915,83762.0
2022-12-16,7.09,7.09,6.985,7.07,59345.0
2022-12-19,6.975,6.975,6.82,6.85,79836.0
2022-12-20,6.88,6.88,6.685,6.775,70420.0
2022-12-21,6.81,6.83,6.675,6.705,74488.0
2022-12-22,6.8,6.8,6.64,6.685,34334.0
2022-12-23,6.64,6.725,6.59,6.725,10174.0
2022-12-28,6.945,6.945,6.725,6.755,21161.0
2022-12-29,6.775,6.775,6.65,6.745,4604.0
2022-12-30,6.765,6.765,6.685,6.685,10741.0
2023-01-03,6.79,6.8,6.695,6.78,12163.0
2023-01-04,7.0,7.0,6.84,6.85,6644.0
2023-01-05,6.87,6.945,6.83,6.905,34091.0
2023-01-06,6.965,7.155,6.965,7.08,7463.0
2023-01-09,7.165,7.165,6.99,7.135,37892.0
2023-01-10,7.135,7.21,7.06,7.165,50061.0
2023-01-11,7.21,7.315,7.095,7.145,34116.0
2023-01-12,7.145,7.175,7.04,7.04,41203.0
2023-01-13,7.21,7.21,7.07,7.105,16684.0
2023-01-16,7.175,7.3,7.165,7.3,49131.0
2023-01-17,7.325,7.335,7.195,7.205,61644.0
2023-01-18,7.25,7.29,7.105,7.145,70184.0
2023-01-19,7.21,7.31,7.175,7.31,121674.0
2023-01-20,7.315,7.365,7.21,7.25,42997.0
2023-01-23,7.325,7.325,7.24,7.325,55433.0
2023-01-24,7.21,7.325,7.21,7.23,74306.0
2023-01-25,7.23,7.23,7.145,7.195,42329.0
2023-01-27,7.26,7.3,7.205,7.21,34209.0
2023-01-30,7.335,7.335,7.165,7.195,90086.0
2023-01-31,7.195,7.28,7.125,7.185,10079.0
2023-02-01,7.105,7.335,7.105,7.115,60348.0
2023-02-02,7.335,7.335,7.175,7.27,33319.0
2023-02-03,7.26,7.29,7.165,7.205,27507.0
2023-02-06,7.23,7.335,7.21,7.3,68212.0
2023-02-07,7.26,7.375,7.25,7.29,84722.0
2023-02-08,7.31,7.31,7.23,7.28,34152.0
2023-02-09,7.25,7.31,7.21,7.31,55998.0
2023-02-10,7.365,7.405,7.3,7.3,118826.0
2023-02-13,7.27,7.44,7.27,7.42,64530.0
2023-02-14,7.42,7.565,7.405,7.405,121474.0
2023-02-15,7.395,7.415,7.355,7.415,62300.0
2023-02-16,7.52,7.52,7.415,7.46,36922.0
2023-02-17,7.405,7.405,7.27,7.345,115983.0
2023-02-20,7.175,7.3,7.175,7.29,31013.0
2023-02-21,7.45,7.45,7.315,7.325,37132.0
2023-02-22,7.325,7.42,7.325,7.42,88257.0
2023-02-23,7.43,7.51,7.395,7.415,97321.0
2023-02-24,7.45,7.45,7.29,7.375,31197.0
2023-02-27,7.375,7.375,7.26,7.345,25991.0
2023-02-28,7.315,7.385,7.315,7.365,29187.0
2023-03-01,7.365,7.46,7.365,7.44,25665.0
2023-03-02,7.45,7.545,7.42,7.47,45797.0
2023-03-03,7.52,7.535,7.405,7.405,36286.0
2023-03-06,7.46,7.5,7.395,7.42,106241.0
2023-03-07,7.42,7.46,7.345,7.405,37697.0
2023-03-08,7.405,7.43,7.315,7.405,66881.0
2023-03-09,7.43,7.44,7.345,7.385,34430.0
2023-03-10,7.42,7.42,7.27,7.27,36330.0
2023-03-13,7.29,7.385,7.29,7.315,17708.0
2023-03-14,7.375,7.44,7.26,7.3,44041.0
2023-03-15,7.25,7.315,7.25,7.28,23125.0
2023-03-16,7.23,7.385,7.07,7.24,40251.0
2023-03-17,7.27,7.31,7.165,7.24,74204.0
2023-03-20,7.205,7.205,7.06,7.175,47084.0
2023-03-21,7.195,7.26,7.145,7.26,378202.0
2023-03-22,7.46,7.46,7.315,7.355,26338.0
2023-03-23,7.405,7.405,7.345,7.405,38053.0
2023-03-24,7.5,7.525,7.44,7.51,58029.0
2023-03-27,7.51,7.595,7.44,7.48,58351.0
2023-03-28,7.565,7.565,7.44,7.48,14543.0
2023-03-29,7.545,7.555,7.43,7.43,25838.0
2023-03-30,7.48,7.555,7.43,7.48,79280.0
2023-03-31,7.52,7.585,7.52,7.575,96501.0
2023-04-03,7.63,7.64,7.555,7.625,28015.0
2023-04-04,7.63,7.63,7.51,7.525,46370.0
2023-04-05,7.565,7.625,7.565,7.605,13887.0
2023-04-06,7.625,7.65,7.52,7.575,54346.0
2023-04-11,7.67,7.74,7.625,7.63,14381.0
2023-04-12,7.74,7.74,7.615,7.69,43026.0
2023-04-13,7.64,7.69,7.64,7.69,12809.0
2023-04-14,7.64,7.64,7.49,7.615,85326.0
2023-04-17,7.69,7.69,7.605,7.605,38058.0
2023-04-18,7.69,7.69,7.585,7.64,50703.0
2023-04-19,7.63,7.69,7.585,7.625,26500.0
2023-04-20,7.64,7.64,7.525,7.575,102867.0
2023-04-21,7.66,7.67,7.47,7.67,32319.0
2023-04-24,7.615,7.615,7.395,7.415,35629.0
2023-04-26,7.405,7.45,7.315,7.45,37410.0
2023-04-27,7.525,7.535,7.345,7.415,100866.0
2023-04-28,7.44,7.49,7.345,7.45,48701.0
2023-05-01,7.535,7.535,7.43,7.43,36692.0
2023-05-02,7.545,7.545,7.345,7.345,12433.0
2023-05-03,7.31,7.44,7.31,7.43,39000.0
2023-05-04,7.45,7.545,7.29,7.545,42533.0
2023-05-05,7.535,7.535,7.095,7.125,91799.0
2023-05-08,7.05,7.155,7.05,7.095,54568.0
2023-05-09,7.09,7.09,6.99,7.02,90678.0
2023-05-10,6.955,7.0,6.895,6.915,84291.0
2023-05-11,7.02,7.02,6.925,6.935,38900.0
2023-05-12,6.975,7.07,6.975,6.99,32026.0
2023-05-15,6.965,6.975,6.88,6.975,34727.0
2023-05-16,6.99,7.08,6.945,6.99,42729.0
2023-05-17,6.925,6.985,6.925,6.965,25151.0
2023-05-18,7.04,7.08,6.955,7.06,27200.0
2023-05-19,7.095,7.105,7.02,7.095,16531.0
2023-05-22,7.105,7.125,7.02,7.02,26448.0
2023-05-23,7.09,7.205,7.07,7.105,60804.0
2023-05-24,7.09,7.125,6.99,7.125,31373.0
2023-05-25,7.165,7.165,7.03,7.03,60408.0
2023-05-26,7.01,7.125,7.01,7.125,16006.0
2023-05-29,7.21,7.21,7.09,7.115,15827.0
2023-05-30,7.185,7.405,6.88,6.88,17611.0
2023-05-31,7.115,7.195,7.105,7.165,24692.0
2023-06-01,7.31,7.31,7.145,7.175,20652.0
2023-06-02,7.21,7.21,7.08,7.135,23279.0
2023-06-05,7.105,7.155,7.07,7.09,10406.0
2023-06-06,7.09,7.115,6.955,6.965,16173.0
2023-06-07,7.02,7.02,6.85,6.85,25312.0
2023-06-08,6.85,6.905,6.775,6.82,23494.0
2023-06-09,6.82,6.88,6.755,6.88,13333.0
2023-06-13,6.88,6.925,6.82,6.925,37530.0
2023-06-14,6.88,6.925,6.85,6.925,39521.0
2023-06-15,6.955,7.01,6.885,6.99,50317.0
2023-06-16,7.05,7.05,6.87,6.935,42842.0
2023-06-19,6.935,6.985,6.85,6.85,27330.0
2023-06-20,6.885,6.975,6.86,6.975,24390.0
2023-06-21,6.955,6.955,6.78,6.8,33647.0
2023-06-22,6.83,6.83,6.725,6.78,48657.0
2023-06-23,6.745,6.78,6.725,6.78,23701.0
2023-06-26,6.8,6.8,6.685,6.695,49130.0
2023-06-27,6.685,6.775,6.685,6.745,58703.0
2023-06-28,6.765,6.86,6.755,6.86,16706.0
2023-06-29,6.86,6.885,6.8,6.86,52948.0
2023-06-30,6.88,6.885,6.83,6.88,62938.0
2023-07-03,6.935,6.965,6.83,6.905,54437.0
2023-07-04,6.895,6.895,6.82,6.87,22003.0
2023-07-05,6.84,6.87,6.78,6.78,59278.0
2023-07-06,6.81,6.81,6.74,6.75,11902.0
2023-07-07,6.73,6.78,6.715,6.78,30300.0
2023-07-10,6.705,6.79,6.705,6.76,7868.0
2023-07-11,6.79,6.85,6.79,6.82,33178.0
2023-07-12,6.82,6.88,6.81,6.86,42640.0
2023-07-13,6.935,6.935,6.78,6.82,35889.0
2023-07-14,6.81,6.81,6.685,6.725,136627.0
2023-07-17,6.74,6.74,6.645,6.725,75062.0
2023-07-18,6.73,6.73,6.615,6.665,88622.0
2023-07-19,6.645,6.655,6.605,6.635,25035.0
2023-07-20,6.645,6.685,6.615,6.635,26443.0
2023-07-21,6.635,6.705,6.615,6.665,36638.0
2023-07-24,6.665,6.695,6.645,6.665,11406.0
2023-07-25,6.73,6.77,6.725,6.76,28471.0
2023-07-26,6.79,6.79,6.685,6.725,23072.0
2023-07-27,6.655,6.77,6.655,6.695,37464.0
2023-07-28,6.675,6.895,6.675,6.88,25431.0
2023-07-31,6.905,6.925,6.85,6.85,99928.0
2023-08-01,6.84,6.86,6.79,6.82,30675.0
2023-08-02,6.79,6.86,6.79,6.85,32094.0
2023-08-03,6.83,6.935,6.83,6.935,93175.0
2023-08-04,6.935,6.985,6.895,6.985,43465.0
2023-08-07,6.985,6.985,6.81,6.83,19076.0
2023-08-08,6.82,6.85,6.8,6.83,15852.0
2023-08-09,6.84,6.84,6.77,6.82,50574.0
2023-08-10,6.84,6.84,6.77,6.81,26674.0
2023-08-11,6.83,6.85,6.76,6.8,71485.0
2023-08-14,6.74,6.74,6.645,6.705,33783.0
2023-08-15,6.705,6.73,6.55,6.56,48827.0
2023-08-16,6.595,6.715,6.595,6.605,39685.0
2023-08-17,6.615,6.715,6.565,6.675,36510.0
2023-08-18,6.675,6.725,6.625,6.665,68124.0
2023-08-21,6.665,6.665,6.56,6.575,33519.0
2023-08-22,6.55,6.58,6.43,6.44,44008.0
2023-08-23,6.41,6.51,6.41,6.45,17290.0
2023-08-24,6.53,6.53,6.315,6.48,45141.0
2023-08-25,6.43,6.48,6.375,6.4,9857.0
2023-08-28,6.45,6.705,6.385,6.42,389814.0
2023-08-29,6.42,6.56,6.375,6.55,123878.0
2023-08-30,6.55,6.615,6.52,6.55,58943.0
2023-08-31,6.53,6.585,6.5,6.565,31709.0
2023-09-01,6.56,6.625,6.56,6.565,17818.0
2023-09-04,6.585,6.675,6.585,6.655,57558.0
2023-09-05,6.655,6.695,6.625,6.675,35660.0
2023-09-06,6.675,6.675,6.605,6.645,63029.0
2023-09-07,6.665,6.665,6.54,6.55,16424.0
2023-09-08,6.5,6.51,6.46,6.5,16690.0
2023-09-11,6.53,6.615,6.46,6.605,58574.0
2023-09-12,6.585,6.625,6.575,6.575,20537.0
2023-09-13,6.645,6.645,6.51,6.55,14616.0
2023-09-14,6.55,6.615,6.51,6.51,74479.0
2023-09-15,6.51,6.575,6.48,6.52,8786.0
2023-09-18,6.5,6.55,6.5,6.52,24269.0
2023-09-19,6.53,6.565,6.48,6.48,16304.0
2023-09-20,6.5,6.5,6.4,6.42,35325.0
2023-09-21,6.395,6.51,6.395,6.4,17184.0
2023-09-22,6.4,6.5,6.365,6.5,50013.0
2023-09-25,6.48,6.53,6.48,6.52,20615.0
2023-09-26,6.55,6.55,6.46,6.5,28821.0
2023-09-27,6.44,6.585,6.44,6.565,26747.0
2023-09-28,6.575,6.625,6.56,6.595,7044.0
2023-09-29,6.55,6.595,6.55,6.565,54713.0
2023-10-02,6.56,6.675,6.56,6.675,15766.0
2023-10-03,6.675,6.675,6.53,6.585,6417.0
2023-10-04,6.595,6.595,6.53,6.575,86577.0
2023-10-05,6.56,6.565,6.49,6.55,21100.0
2023-10-06,6.56,6.575,6.46,6.54,33413.0
2023-10-09,6.595,6.595,6.52,6.55,41860.0
2023-10-10,6.53,6.54,6.45,6.46,57220.0
2023-10-11,6.5,6.54,6.46,6.51,79404.0
2023-10-12,6.595,6.595,6.48,6.53,205580.0
2023-10-13,6.55,6.565,6.53,6.56,41192.0
2023-10-16,6.585,6.585,6.5,6.52,20014.0
2023-10-17,6.47,6.52,6.41,6.44,38624.0
2023-10-18,6.345,6.42,6.325,6.325,62643.0
2023-10-19,6.355,6.355,6.305,6.315,39708.0
2023-10-20,6.285,6.285,6.24,6.255,67693.0
2023-10-23,6.21,6.21,6.12,6.18,30767.0
2023-10-24,6.11,6.16,6.11,6.13,26603.0
2023-10-25,6.23,6.265,6.13,6.13,62840.0
2023-10-26,6.22,6.24,6.17,6.18,59870.0
2023-10-27,6.255,6.325,6.23,6.305,68265.0
2023-10-30,6.305,6.49,6.305,6.49,46766.0
2023-10-31,6.46,6.49,6.41,6.41,37415.0
2023-11-01,6.41,6.51,6.41,6.43,86311.0
2023-11-02,6.43,6.43,6.315,6.335,26431.0
2023-11-03,6.285,6.4,6.285,6.385,21044.0
2023-11-06,6.375,6.45,6.325,6.44,114036.0
2023-11-07,6.595,6.595,6.43,6.48,39087.0
2023-11-08,6.52,6.605,6.44,6.605,107728.0
2023-11-09,6.645,6.645,6.595,6.605,33937.0
2023-11-10,6.595,6.635,6.55,6.625,107248.0
2023-11-13,6.615,6.625,6.575,6.585,24379.0
2023-11-14,6.625,6.655,6.615,6.625,12911.0
2023-11-15,6.625,6.625,6.5,6.5,18519.0
2023-11-16,6.635,6.635,6.52,6.56,41256.0
2023-11-17,6.565,6.565,6.49,6.55,68402.0
2023-11-20,6.565,6.605,6.54,6.605,50966.0
2023-11-21,6.635,6.645,6.53,6.605,41433.0
2023-11-22,6.56,6.625,6.56,6.605,28784.0
2023-11-23,6.605,6.605,6.53,6.595,88996.0
2023-11-24,6.585,6.645,6.575,6.605,10622.0
2023-11-27,6.565,6.605,6.53,6.55,12904.0
2023-11-28,6.595,6.595,6.5,6.51,33259.0
2023-11-29,6.53,6.575,6.53,6.565,34379.0
2023-11-30,6.645,6.645,6.51,6.56,25561.0
2023-12-01,6.5,6.575,6.5,6.55,46786.0
2023-12-04,6.5,6.55,6.49,6.49,35069.0
2023-12-05,6.49,6.52,6.46,6.5,49824.0
2023-12-06,6.52,6.52,6.44,6.46,18260.0
2023-12-07,6.44,6.53,6.44,6.49,34645.0
2023-12-08,6.47,6.47,6.41,6.42,12421.0
2023-12-11,6.4,6.42,6.355,6.4,50680.0
2023-12-12,6.4,6.5,6.4,6.45,25326.0
2023-12-13,6.5,6.54,6.47,6.51,32992.0
2023-12-14,6.51,6.51,6.355,6.385,54858.0
2023-12-15,6.43,6.43,6.315,6.345,47040.0
2023-12-18,6.345,6.345,6.24,6.24,22149.0
2023-12-19,6.265,6.265,6.17,6.2,36073.0
2023-12-20,6.21,6.21,6.12,6.12,14575.0
2023-12-21,6.13,6.13,5.955,6.1,40458.0
2023-12-22,6.285,6.285,6.065,6.1,44988.0
2023-12-27,6.065,6.065,5.925,5.965,41257.0
2023-12-28,5.89,6.08,5.89,6.08,57793.0
2023-12-29,6.09,6.21,6.09,6.21,32889.0
2024-01-02,6.21,6.22,6.19,6.2,18624.0
2024-01-03,6.2,6.285,6.16,6.285,25019.0
2024-01-04,6.24,6.24,6.14,6.17,5218.0
2024-01-05,6.21,6.21,6.15,6.17,21683.0
2024-01-08,6.295,6.295,6.055,6.055,26217.0
2024-01-09,6.045,6.08,5.995,6.08,38116.0
2024-01-10,6.08,6.1,6.015,6.065,53972.0
2024-01-11,5.975,6.09,5.975,6.09,24126.0
2024-01-12,6.12,6.2,6.1,6.16,42853.0
2024-01-15,6.13,6.22,6.08,6.2,69198.0
2024-01-16,6.2,6.255,6.18,6.21,36174.0
2024-01-17,6.025,6.265,6.025,6.255,11248.0
2024-01-18,6.19,6.23,6.065,6.12,83748.0
2024-01-19,6.295,6.295,6.16,6.21,43529.0
2024-01-22,6.19,6.24,6.035,6.035,38162.0
2024-01-23,6.055,6.055,5.88,5.975,65550.0
2024-01-24,6.055,6.11,5.955,5.955,54883.0
2024-01-25,6.09,6.595,6.09,6.41,89263.0
2024-01-29,6.385,6.385,6.11,6.12,113564.0
2024-01-30,6.015,6.065,5.91,5.955,126093.0
2024-01-31,5.89,5.91,5.79,5.84,128509.0
2024-02-01,5.77,5.79,5.625,5.79,190405.0
2024-02-02,5.79,5.79,5.57,5.59,72461.0
2024-02-05,5.58,5.58,5.335,5.46,202594.0
2024-02-06,5.46,5.655,5.43,5.645,102767.0
2024-02-07,5.81,5.965,5.77,5.955,224112.0
2024-02-08,5.995,6.12,5.935,6.1,88719.0
2024-02-09,6.12,6.13,6.005,6.055,86860.0
2024-02-12,6.055,6.055,5.995,6.025,60098.0
2024-02-13,6.075,6.14,6.045,6.14,65460.0
2024-02-14,6.08,6.15,6.065,6.065,36702.0
2024-02-15,6.1,6.11,6.065,6.1,24930.0
2024-02-16,6.09,6.14,6.045,6.13,41590.0
2024-02-19,6.255,6.265,6.08,6.13,119686.0
2024-02-20,6.1,6.265,6.075,6.265,101650.0
2024-02-21,6.265,6.265,6.09,6.255,88272.0
2024-02-22,6.255,6.255,6.16,6.2,21471.0
2024-02-23,6.21,6.265,6.11,6.15,38068.0
2024-02-26,6.11,6.255,6.11,6.245,52741.0
2024-02-27,6.265,6.295,6.23,6.285,42584.0
2024-02-28,6.295,6.45,6.295,6.45,79493.0
2024-02-29,6.22,6.46,6.21,6.4,97403.0
2024-03-01,6.2,6.5,6.2,6.41,145389.0
2024-03-04,6.42,6.47,6.4,6.47,37827.0
2024-03-05,6.46,6.53,6.44,6.52,121923.0
2024-03-06,6.52,6.52,6.375,6.48,67182.0
2024-03-07,6.43,6.46,6.325,6.345,94905.0
2024-03-08,6.21,6.315,6.21,6.275,47193.0
2024-03-11,6.365,6.47,6.24,6.47,53744.0
2024-03-12,6.44,6.575,6.4,6.565,129482.0
2024-03-13,6.335,6.575,6.335,6.56,67035.0
2024-03-14,6.575,6.595,6.54,6.595,64360.0
2024-03-15,6.595,6.595,6.52,6.53,47641.0
2024-03-18,6.53,6.625,6.49,6.615,100693.0
2024-03-19,6.625,6.695,6.615,6.695,81666.0
2024-03-20,6.695,6.695,6.585,6.615,39061.0
2024-03-21,6.585,6.625,6.5,6.5,116203.0
2024-03-22,6.5,6.56,6.43,6.47,25603.0
2024-03-25,6.51,6.53,6.46,6.5,42849.0
2024-03-26,6.585,6.585,6.335,6.335,89673.0
2024-03-27,6.4,6.42,6.355,6.385,109999.0
2024-03-28,6.315,6.44,6.245,6.44,197293.0
2024-04-02,6.595,6.595,6.5,6.595,46585.0
2024-04-03,6.615,6.615,6.5,6.54,210292.0
2024-04-04,6.5,6.51,6.46,6.51,77080.0
2024-04-05,6.5,6.5,6.41,6.42,15787.0
2024-04-08,6.5,6.5,6.335,6.355,83541.0
2024-04-09,6.355,6.355,6.265,6.345,169883.0
2024-04-10,6.355,6.365,6.24,6.24,164998.0
2024-04-11,6.295,6.42,6.275,6.4,59754.0
2024-04-12,6.45,6.45,6.375,6.44,48352.0
2024-04-15,6.44,6.56,6.375,6.5,122006.0
2024-04-16,6.5,6.55,6.4,6.46,73333.0
2024-04-17,6.45,6.55,6.375,6.5,82903.0
2024-04-18,6.535,6.635,6.49,6.605,59117.0
2024-04-19,6.675,6.675,6.305,6.305,63408.0
2024-04-22,6.47,6.585,6.47,6.565,92200.0
2024-04-23,6.56,6.56,6.46,6.46,10070.0
2024-04-24,6.46,6.47,6.365,6.45,29729.0
2024-04-26,6.45,6.52,6.4,6.4,55768.0
2024-04-29,6.52,6.575,6.48,6.56,50118.0
2024-04-30,6.575,6.665,6.56,6.665,61914.0
2024-05-01,6.665,6.665,6.605,6.635,52626.0
2024-05-02,6.615,6.685,6.585,6.685,40977.0
2024-05-03,6.74,6.75,6.685,6.725,143436.0
2024-05-06,6.73,6.73,6.585,6.715,175040.0
2024-05-07,6.73,6.74,6.685,6.74,28466.0
2024-05-08,6.73,6.74,6.685,6.695,20865.0
2024-05-09,6.655,6.77,6.655,6.75,46979.0
2024-05-10,6.74,6.74,6.665,6.715,30383.0
2024-05-13,6.705,6.705,6.625,6.685,39475.0
2024-05-14,6.655,6.705,6.645,6.695,73172.0
2024-05-15,6.695,6.695,6.595,6.595,47470.0
2024-05-16,6.595,6.595,6.52,6.545,37183.0
2024-05-17,6.54,6.55,6.435,6.46,197424.0
2024-05-20,6.46,6.53,6.46,6.49,75419.0
2024-05-21,6.5,6.56,6.49,6.54,47641.0
2024-05-22,6.575,6.575,6.44,6.47,108197.0
2024-05-23,6.5,6.52,6.375,6.375,118714.0
2024-05-24,6.375,6.47,6.375,6.42,35517.0
2024-05-27,6.4,6.4,6.295,6.355,44255.0
2024-05-28,6.395,6.395,6.295,6.305,66034.0
2024-05-29,6.305,6.335,6.265,6.295,46180.0
2024-05-30,6.315,6.365,6.295,6.345,36705.0
2024-05-31,6.315,6.355,6.295,6.295,75594.0
2024-06-03,6.365,6.365,6.255,6.265,50830.0
2024-06-04,6.245,6.285,6.2,6.245,72184.0
2024-06-05,6.345,6.355,6.275,6.275,29423.0
2024-06-06,6.245,6.265,6.15,6.16,39845.0
2024-06-07,6.19,6.19,6.075,6.11,34859.0
2024-06-11,6.13,6.21,6.1,6.19,85409.0
2024-06-12,6.16,6.2,6.15,6.19,130443.0
2024-06-13,6.14,6.17,6.1,6.14,128278.0
2024-06-14,6.14,6.14,6.065,6.09,80989.0
2024-06-17,6.1,6.15,6.095,6.13,81160.0
2024-06-18,6.11,6.13,6.065,6.065,191082.0
2024-06-19,6.1,6.11,5.985,6.015,105356.0
2024-06-20,5.995,6.005,5.915,5.925,86018.0
2024-06-21,5.91,5.925,5.87,5.89,80237.0
2024-06-24,5.91,5.945,5.805,5.81,363251.0
2024-06-25,5.79,5.79,5.715,5.735,58842.0
2024-06-26,5.745,5.77,5.635,5.77,52072.0
2024-06-27,5.81,5.84,5.695,5.705,142863.0
2024-06-28,5.685,5.8,5.685,5.76,63251.0
2024-07-01,5.93,5.93,5.645,5.75,74404.0
2024-07-02,5.735,5.77,5.685,5.7,50263.0
2024-07-03,5.695,5.705,5.585,5.605,61975.0
2024-07-04,5.655,5.655,5.455,5.475,85568.0
2024-07-05,5.505,5.505,5.375,5.505,94733.0
2024-07-08,5.505,5.505,5.395,5.405,87472.0
2024-07-09,5.405,5.485,5.335,5.475,161563.0
2024-07-10,5.485,5.525,5.455,5.485,75085.0
2024-07-11,5.505,5.595,5.475,5.585,103002.0
2024-07-12,5.535,5.625,5.535,5.58,40041.0
2024-07-15,5.585,5.595,5.455,5.475,52772.0
2024-07-16,5.485,5.495,5.435,5.475,48027.0
2024-07-17,5.505,5.505,5.405,5.475,72513.0
2024-07-18,5.465,5.49,5.405,5.475,80690.0
2024-07-19,5.485,5.545,5.475,5.525,37434.0
2024-07-22,5.515,5.545,5.495,5.495,51047.0
2024-07-23,5.555,5.555,5.405,5.405,126386.0
2024-07-24,5.405,5.405,5.3,5.305,65071.0
2024-07-25,5.305,5.385,5.265,5.335,46911.0
2024-07-26,5.355,5.405,5.325,5.375,70774.0
2024-07-29,5.365,5.385,5.315,5.335,59211.0
2024-07-30,5.315,5.315,5.245,5.275,76660.0
2024-07-31,5.275,5.605,5.275,5.595,40112.0
2024-08-01,5.555,5.61,5.495,5.495,37795.0
2024-08-02,5.515,5.525,5.465,5.485,41108.0
2024-08-05,5.475,5.635,5.475,5.535,49579.0
2024-08-06,5.495,5.555,5.465,5.475,262593.0
2024-08-07,5.505,5.515,5.435,5.495,48581.0
2024-08-08,5.495,5.575,5.465,5.555,73043.0
2024-08-09,5.565,5.565,5.455,5.475,95886.0
2024-08-12,5.475,5.485,5.415,5.455,31390.0
2024-08-13,5.455,5.455,5.395,5.415,36468.0
2024-08-14,5.425,5.445,5.375,5.385,36891.0
2024-08-15,5.375,5.435,5.345,5.365,54486.0
2024-08-16,5.535,5.535,5.325,5.375,39706.0
2024-08-19,5.355,5.355,5.325,5.345,17962.0
2024-08-20,5.315,5.325,5.2,5.2,130213.0
2024-08-21,5.245,5.245,5.17,5.2,50063.0
2024-08-22,5.18,5.19,5.14,5.14,61136.0
2024-08-23,5.15,5.17,5.11,5.15,60947.0
2024-08-26,5.1,5.12,5.07,5.1,61025.0
2024-08-27,5.12,5.12,5.07,5.09,88472.0
2024-08-28,5.08,5.09,5.04,5.05,53044.0
2024-08-29,5.05,5.18,5.05,5.17,137273.0
2024-08-30,5.235,5.355,5.235,5.345,17469.0
2024-09-02,5.395,5.395,5.21,5.21,18659.0
2024-09-03,5.15,5.255,5.15,5.255,73511.0
2024-09-04,5.275,5.295,5.24,5.275,43433.0
2024-09-05,5.245,5.295,5.245,5.285,31030.0
2024-09-06,5.245,5.305,5.2,5.2,56815.0
2024-09-09,5.21,5.21,5.15,5.16,43957.0
2024-09-10,5.2,5.2,5.11,5.15,68076.0
2024-09-11,5.19,5.245,5.17,5.23,70777.0
2024-09-12,5.21,5.23,5.17,5.18,11122.0
2024-09-13,5.14,5.15,5.09,5.1,90832.0
2024-09-16,5.07,5.09,5.06,5.07,52025.0
2024-09-17,5.08,5.1,5.06,5.1,60026.0
2024-09-18,5.09,5.09,5.01,5.07,145020.0
2024-09-19,5.03,5.17,5.03,5.13,159112.0
2024-09-20,5.15,5.15,5.06,5.06,100459.0
2024-09-23,5.07,5.12,5.065,5.07,72834.0
2024-09-24,5.07,5.245,5.01,5.23,166156.0
2024-09-25,5.365,5.445,5.285,5.335,277061.0
2024-09-26,5.355,5.495,5.295,5.495,74864.0
2024-09-27,5.715,5.98,5.655,5.8,794211.0
2024-09-30,6.09,6.605,5.96,6.605,455711.0
2024-10-01,6.635,6.665,6.435,6.435,205756.0
2024-10-02,6.585,7.21,6.585,7.07,578902.0
2024-10-03,7.22,7.635,7.15,7.275,570927.0
2024-10-04,7.315,7.505,7.15,7.475,600403.0
2024-10-07,7.625,8.12,7.625,7.76,779462.0
2024-10-08,7.92,8.315,6.73,7.2,1311054.0
2024-10-09,7.265,7.265,6.435,6.725,788377.0
2024-10-10,6.81,6.81,6.455,6.695,619526.0
2024-10-11,6.615,6.615,6.265,6.365,654153.0
2024-10-14,6.365,6.425,6.13,6.315,222610.0
2024-10-15,6.325,6.375,6.245,6.285,490538.0
2024-10-16,6.21,6.23,6.04,6.15,415995.0
2024-10-17,6.17,6.2,6.1,6.14,152327.0
2024-10-18,6.12,6.22,5.98,6.19,124403.0
2024-10-21,6.325,6.485,6.315,6.485,265196.0
2024-10-22,6.485,6.555,6.385,6.535,98641.0
2024-10-23,6.585,6.585,6.485,6.545,112546.0
2024-10-24,6.535,6.535,6.465,6.475,122759.0
2024-10-25,6.465,6.605,6.425,6.595,95935.0
2024-10-28,6.575,6.685,6.535,6.635,190591.0
2024-10-29,6.675,6.74,6.615,6.635,125989.0
2024-10-30,6.645,6.645,6.465,6.465,140094.0
2024-10-31,6.495,6.535,6.445,6.475,45813.0
2024-11-01,6.475,6.555,6.435,6.505,50445.0
2024-11-04,6.495,6.575,6.405,6.545,60976.0
2024-11-05,6.565,6.74,6.565,6.73,98419.0
2024-11-06,6.655,6.77,6.655,6.665,131990.0
2024-11-07,6.615,6.78,6.605,6.74,202356.0
2024-11-08,6.88,7.03,6.73,6.75,299129.0
2024-11-11,6.605,6.83,6.515,6.81,250011.0
2024-11-12,6.86,6.98,6.79,6.94,147605.0
2024-11-13,6.92,6.92,6.78,6.82,118279.0
2024-11-14,6.73,6.93,6.73,6.88,132573.0
2024-11-15,6.84,6.84,6.715,6.73,120393.0
2024-11-18,6.675,6.675,6.515,6.625,104079.0
2024-11-19,6.585,6.585,6.465,6.505,156088.0
2024-11-20,6.515,6.655,6.515,6.635,99982.0
2024-11-21,6.625,6.675,6.485,6.635,48887.0
2024-11-22,6.635,6.665,6.545,6.545,48093.0
2024-11-25,6.465,6.495,6.355,6.395,226793.0
2024-11-26,6.405,6.505,6.395,6.425,79140.0
2024-11-27,6.465,6.505,6.335,6.475,61314.0
2024-11-28,6.525,6.625,6.515,6.525,45327.0
2024-11-29,6.515,6.73,6.485,6.685,72403.0
2024-12-02,6.625,6.74,6.625,6.74,71039.0
2024-12-03,6.76,6.79,6.675,6.73,71941.0
2024-12-04,6.74,6.76,6.685,6.725,113430.0
2024-12-05,6.705,6.715,6.565,6.685,69954.0
2024-12-06,6.685,6.84,6.685,6.82,118436.0
2024-12-09,6.82,6.86,6.76,6.78,59469.0
2024-12-10,7.09,7.265,6.89,6.94,402873.0
2024-12-11,6.86,7.0,6.86,7.0,108191.0
2024-12-12,7.07,7.07,6.93,7.03,140462.0
2024-12-13,6.98,7.07,6.98,7.02,65619.0
2024-12-16,7.04,7.04,6.87,6.89,165623.0
2024-12-17,6.92,6.92,6.77,6.78,50771.0
2024-12-18,6.79,6.85,6.76,6.84,56416.0
2024-12-19,6.81,6.9,6.75,6.87,118292.0
2024-12-20,6.9,7.06,6.87,7.06,59771.0
2024-12-23,6.94,7.06,6.91,6.91,54665.0
2024-12-24,6.91,6.95,6.9,6.93,14981.0
2024-12-27,6.88,7.09,6.84,7.09,52587.0
2024-12-30,7.09,7.09,6.98,7.01,41019.0
2024-12-31,7.01,7.01,6.93,6.93,186394.0
2025-01-02,6.94,7.06,6.84,6.85,123452.0
2025-01-03,6.9,6.9,6.705,6.715,108959.0
2025-01-06,6.685,6.695,6.515,6.595,94608.0
2025-01-07,6.595,6.605,6.515,6.535,98151.0
2025-01-08,6.695,6.705,6.485,6.495,57707.0
2025-01-09,6.615,6.76,6.615,6.725,96722.0
2025-01-10,6.725,6.73,6.625,6.625,64512.0
2025-01-13,6.695,6.695,6.565,6.625,16146.0
2025-01-14,6.91,6.91,6.565,6.725,69683.0
2025-01-15,6.84,6.84,6.75,6.75,61775.0
2025-01-16,6.8,6.84,6.73,6.73,114554.0
2025-01-17,6.74,6.89,6.73,6.84,79230.0
2025-01-20,6.9,7.02,6.9,7.0,45145.0
2025-01-21,7.0,7.07,6.92,6.97,107446.0
2025-01-22,6.97,7.02,6.88,6.89,28515.0
2025-01-23,6.88,7.02,6.88,6.92,212325.0
2025-01-24,6.85,7.01,6.85,6.89,73814.0
2025-01-28,6.93,7.02,6.9,6.95,31936.0
2025-01-29,6.99,7.03,6.95,7.02,71026.0
2025-01-30,7.05,7.06,6.96,7.0,28686.0
2025-01-31,7.03,7.21,6.98,7.12,228679.0
2025-02-03,7.05,7.05,6.84,6.89,150949.0
2025-02-04,6.98,7.06,6.94,7.03,163934.0
2025-02-05,7.08,7.08,6.76,6.77,188898.0
2025-02-06,6.77,6.84,6.75,6.83,69510.0
2025-02-07,6.86,7.0,6.82,6.94,88624.0
2025-02-10,7.06,7.06,6.89,6.89,158141.0
2025-02-11,6.98,7.01,6.93,6.98,60212.0
2025-02-12,6.97,6.98,6.9,6.95,55387.0
2025-02-13,6.99,7.07,6.95,6.98,61660.0
2025-02-14,6.95,6.95,6.88,6.92,58024.0
2025-02-17,6.94,7.0,6.92,6.94,86714.0
2025-02-18,7.0,7.0,6.93,6.97,26535.0
2025-02-19,6.93,6.93,6.84,6.86,56788.0
2025-02-20,6.92,7.02,6.88,6.88,189155.0
2025-02-21,6.88,7.06,6.88,7.04,190158.0
2025-02-24,7.05,7.12,7.0,7.01,122658.0
2025-02-25,7.0,7.04,6.95,7.03,47103.0
2025-02-26,7.04,7.04,6.98,7.01,33667.0
2025-02-27,7.08,7.13,7.04,7.06,152365.0
2025-02-28,7.1,7.14,7.06,7.06,122767.0
2025-03-03,7.13,7.13,7.01,7.07,81296.0
2025-03-04,7.04,7.07,6.95,7.05,82960.0
2025-03-05,7.0,7.05,6.98,6.98,143977.0
2025-03-06,7.02,7.07,6.98,7.05,74577.0
2025-03-07,7.05,7.11,7.04,7.1,64058.0
2025-03-10,7.06,7.1,7.01,7.035,50494.0
2025-03-11,7.04,7.1,6.95,7.08,78316.0
2025-03-12,7.08,7.18,7.08,7.16,38772.0
2025-03-13,7.21,7.23,7.01,7.01,57708.0
2025-03-14,7.07,7.275,7.07,7.21,144120.0
2025-03-17,7.275,7.305,7.205,7.21,85133.0
2025-03-18,7.21,7.245,7.15,7.15,42553.0
2025-03-19,7.235,7.235,7.15,7.19,60616.0
2025-03-20,7.21,7.21,7.14,7.18,49051.0
2025-03-21,7.17,7.19,7.04,7.06,78218.0
2025-03-24,7.13,7.13,7.03,7.08,52013.0
2025-03-25,7.11,7.11,7.02,7.04,22930.0
2025-03-26,7.07,7.07,7.02,7.02,31733.0
2025-03-27,7.07,7.09,7.01,7.07,31782.0
2025-03-28,7.07,7.13,7.01,7.08,78910.0
2025-03-31,7.05,7.06,6.93,6.96,73815.0
2025-04-01,7.07,7.22,7.06,7.13,67920.0
2025-04-02,7.17,7.18,7.08,7.09,48507.0
2025-04-03,6.98,7.01,6.84,6.85,112455.0
2025-04-04,6.81,6.88,6.8,6.84,461932.0
2025-04-07,6.635,6.77,6.245,6.385,972506.0
2025-04-08,6.335,6.495,6.235,6.345,253349.0
2025-04-09,6.445,6.73,6.2,6.73,422215.0
2025-04-10,6.78,6.78,6.535,6.645,239469.0
2025-04-11,6.585,6.74,6.555,6.74,98922.0
2025-04-14,6.73,6.73,6.625,6.655,76328.0
2025-04-15,6.665,6.665,6.555,6.585,22200.0
2025-04-16,6.585,6.595,6.405,6.465,132638.0
2025-04-17,6.465,6.625,6.465,6.565,77054.0
2025-04-22,6.655,6.655,6.545,6.585,61180.0
2025-04-23,6.695,6.75,6.595,6.625,99569.0
2025-04-24,6.705,6.725,6.655,6.665,27178.0
2025-04-28,6.675,6.675,6.545,6.545,77484.0
2025-04-29,6.555,6.565,6.475,6.535,103538.0
2025-04-30,6.575,6.635,6.565,6.575,62446.0
2025-05-01,6.645,6.645,6.565,6.575,65010.0
2025-05-02,6.605,6.665,6.555,6.645,21218.0
2025-05-05,6.695,6.725,6.615,6.615,89801.0
2025-05-06,6.675,6.715,6.595,6.625,92669.0
2025-05-07,6.725,6.77,6.655,6.665,106511.0
2025-05-08,6.77,6.77,6.685,6.73,34363.0
2025-05-09,6.75,6.8,6.73,6.77,78617.0
2025-05-12,6.82,6.89,6.76,6.79,176044.0
2025-05-13,6.91,6.99,6.86,6.9,170738.0
2025-05-14,6.83,6.87,6.76,6.84,92661.0
2025-05-15,6.88,6.89,6.79,6.85,51013.0
2025-05-16,6.85,6.86,6.82,6.85,80953.0
2025-05-19,6.82,6.88,6.77,6.86,52286.0
2025-05-20,6.86,7.01,6.79,6.86,74751.0
2025-05-21,6.96,6.97,6.91,6.91,44036.0
2025-05-22,6.89,6.98,6.89,6.94,75858.0
2025-05-23,6.99,6.99,6.88,6.88,72186.0
2025-05-26,6.91,6.91,6.74,6.76,41876.0
2025-05-27,6.79,6.85,6.77,6.79,31603.0
2025-05-28,6.92,6.92,6.83,6.84,17657.0
2025-05-29,6.93,6.95,6.85,6.92,59228.0
2025-05-30,6.9,6.92,6.87,6.87,47493.0
2025-06-02,6.87,6.87,6.705,6.73,111399.0
2025-06-03,6.91,6.93,6.76,6.91,171379.0
2025-06-04,6.9,7.04,6.9,7.03,71789.0
2025-06-05,7.03,7.09,6.97,6.97,59649.0
2025-06-06,7.01,7.03,6.93,6.95,70423.0
2025-06-10,7.13,7.13,6.94,6.95,37704.0
2025-06-11,7.02,7.06,6.99,7.02,27187.0
2025-06-12,7.04,7.1,7.01,7.07,80045.0
2025-06-13,7.04,7.12,6.96,6.96,71667.0
2025-06-16,7.07,7.07,6.89,6.89,77222.0
2025-06-17,6.91,6.95,6.83,6.83,49617.0
2025-06-18,6.89,6.89,6.82,6.85,36460.0
2025-06-19,6.85,6.91,6.82,6.84,19095.0
2025-06-20,6.86,6.86,6.77,6.8,67860.0
2025-06-23,6.81,6.85,6.8,6.85,51615.0
2025-06-24,6.79,6.92,6.79,6.91,62230.0
2025-06-25,6.94,6.97,6.91,6.95,20435.0
2025-06-26,6.95,6.98,6.9,6.95,37242.0
2025-06-27,6.93,6.94,6.87,6.9,27707.0
2025-06-30,6.93,6.99,6.92,6.98,48278.0
2025-07-01,7.12,7.12,6.96,7.08,34114.0
2025-07-02,7.05,7.11,6.99,6.99,12751.0
2025-07-03,7.02,7.11,6.99,7.1,69089.0
2025-07-04,7.08,7.12,7.06,7.1,20926.0
2025-07-07,7.14,7.14,7.09,7.1,32088.0
2025-07-08,7.14,7.17,7.12,7.17,32724.0
2025-07-09,7.17,7.2,7.15,7.15,13404.0
2025-07-10,7.15,7.16,7.11,7.12,11241.0
2025-07-11,7.12,7.16,7.09,7.12,30657.0
2025-07-14,7.14,7.15,7.09,7.14,40567.0
2025-07-15,7.16,7.2,7.14,7.14,53708.0
2025-07-16,7.2,7.26,7.2,7.26,25722.0
2025-07-17,7.26,7.36,7.22,7.33,25844.0
2025-07-18,7.41,7.41,7.29,7.29,62963.0
2025-07-21,7.34,7.38,7.32,7.38,32144.0
2025-07-22,7.39,7.46,7.37,7.42,56115.0
2025-07-23,7.45,7.45,7.35,7.41,41630.0
2025-07-24,7.4,7.4,7.3,7.33,23632.0
2025-07-25,7.35,7.45,7.33,7.42,34413.0
2025-07-28,7.43,7.47,7.4,7.47,46012.0
2025-07-29,7.5,7.55,7.48,7.54,81702.0
2025-07-30,7.64,7.66,7.56,7.58,90596.0
2025-07-31,7.65,7.7,7.58,7.6,71497.0
2025-08-01,7.58,7.64,7.52,7.53,47032.0
2025-08-04,7.53,7.59,7.5,7.58,99858.0
2025-08-05,7.62,7.68,7.62,7.68,30790.0
2025-08-06,7.7,7.7,7.65,7.68,21537.0
2025-08-07,7.7,7.7,7.64,7.665,73639.0
2025-08-08,7.67,7.7,7.6,7.69,66993.0
2025-08-11,7.7,7.79,7.66,7.79,59432.0
2025-08-12,7.79,7.85,7.72,7.83,108675.0
2025-08-13,7.91,7.91,7.81,7.89,94389.0
2025-08-14,7.98,7.98,7.83,7.88,70646.0
2025-08-15,7.88,7.98,7.84,7.91,40687.0
2025-08-18,7.97,8.08,7.92,8.05,56969.0
2025-08-19,8.06,8.15,8.06,8.07,79819.0
2025-08-20,8.1,8.15,8.05,8.14,55611.0
2025-08-21,8.22,8.3,8.17,8.24,39143.0
2025-08-22,8.26,8.26,8.2,8.26,57118.0
2025-08-25,8.3,8.5,8.21,8.24,221440.0
2025-08-26,8.32,8.41,8.29,8.38,100042.0
2025-08-27,8.39,8.5,8.28,8.46,152758.0
2025-08-28,8.34,8.34,8.14,8.23,102576.0
2025-08-29,8.18,8.45,8.18,8.41,31849.0
2025-09-01,8.44,8.46,8.36,8.4,35513.0
2025-09-02,8.44,8.46,8.18,8.18,58084.0
2025-09-03,8.2,8.28,8.15,8.17,50500.0
2025-09-04,8.2,8.2,7.94,8.0,200759.0
2025-09-05,8.13,8.14,7.93,8.1,99477.0
2025-09-08,8.1,8.16,8.07,8.11,53397.0
2025-09-09,8.2,8.2,7.96,7.98,98231.0
2025-09-10,8.0,8.1,8.0,8.1,47894.0
2025-09-11,8.07,8.17,7.94,8.17,71793.0
2025-09-12,8.18,8.2,8.07,8.15,83449.0
2025-09-15,8.15,8.15,8.03,8.07,77859.0
2025-09-16,8.14,8.14,8.01,8.01,51973.0
2025-09-17,8.09,8.2,8.09,8.18,35041.0
2025-09-18,8.23,8.37,8.23,8.26,69465.0
2025-09-19,8.26,8.27,8.14,8.16,110671.0
2025-09-22,8.13,8.26,8.13,8.17,67204.0
2025-09-23,8.19,8.23,7.98,8.01,93702.0
2025-09-24,8.09,8.19,8.06,8.17,62376.0
2025-09-25,8.22,8.27,8.18,8.24,30849.0
2025-09-26,8.24,8.28,8.18,8.18,37537.0
2025-09-29,8.17,8.17,8.07,8.15,77843.0
2025-09-30,8.13,8.18,8.12,8.13,72876.0
2025-10-01,8.2,8.23,8.15,8.16,33768.0
2025-10-02,8.18,8.3,8.17,8.24,81756.0
2025-10-03,8.25,8.28,8.2,8.22,33034.0
2025-10-06,8.22,8.22,8.16,8.19,26671.0
2025-10-07,8.18,8.24,8.14,8.24,49285.0
2025-10-08,8.26,8.26,8.16,8.2,16680.0
2025-10-09,8.2,8.21,8.13,8.15,37892.0
2025-10-10,8.17,8.24,8.15,8.17,92630.0
2025-10-13,7.99,8.12,7.81,7.98,144641.0
2025-10-14,8.04,8.2,8.04,8.06,71637.0
2025-10-15,8.02,8.14,8.01,8.1,85399.0
2025-10-16,8.16,8.24,8.15,8.18,38585.0
2025-10-17,8.2,8.2,8.0,8.04,89415.0
2025-10-20,8.05,8.05,7.96,7.99,66820.0
2025-10-21,8.0,8.12,7.97,8.12,38059.0
2025-10-22,8.12,8.15,8.05,8.06,102453.0
2025-10-23,8.13,8.13,7.95,7.97,53592.0
2025-10-24,8.06,8.19,8.02,8.14,45932.0
2025-10-27,8.2,8.34,8.2,8.23,64121.0
2025-10-28,8.33,8.34,8.2,8.24,44471.0
2025-10-29,8.24,8.25,8.13,8.15,40325.0
2025-10-30,8.2,8.24,8.09,8.12,89509.0
2025-10-31,8.12,8.12,8.03,8.08,33471.0
2025-11-03,8.1,8.12,8.0,8.01,44010.0
2025-11-04,8.02,8.08,7.98,8.0,26355.0
2025-11-05,7.98,8.01,7.94,7.97,82247.0
2025-11-06,8.09,8.1,8.02,8.04,10138.0
2025-11-07,8.09,8.14,8.04,8.05,54817.0
2025-11-10,8.15,8.15,8.0,8.0,18383.0
2025-11-11,8.06,8.1,8.02,8.04,39833.0
2025-11-12,8.13,8.13,8.0,8.03,41383.0
2025-11-13,8.08,8.08,7.99,8.07,33774.0
2025-11-14,8.1,8.15,8.03,8.04,33344.0
2025-11-17,8.04,8.05,7.91,7.92,63972.0
2025-11-18,7.93,7.96,7.88,7.88,26938.0
2025-11-19,7.83,7.93,7.82,7.84,30213.0
2025-11-20,7.94,7.99,7.84,7.84,92097.0
2025-11-21,7.81,7.82,7.64,7.7,72502.0
2025-11-24,7.72,7.72,7.65,7.67,16353.0
2025-11-25,7.71,7.9,7.71,7.85,40925.0
2025-11-26,7.87,7.94,7.8,7.88,61429.0