Date,Open,High,Low,Close,Volume
2016-08-04,4.368470811866488,4.368470811866488,4.368470811866488,4.368470811866488,0.0
2016-08-05,4.3663868007062,4.3663868007062,4.3663868007062,4.3663868007062,0.0
2016-08-08,4.327949432395162,4.327949432395162,4.327949432395162,4.327949432395162,0.0
2016-08-09,4.351118195336405,4.351118195336405,4.342398735403302,4.342398735403302,11440.0
2016-08-10,4.323119009273294,4.323119009273294,4.323119009273294,4.323119009273294,0.0
2016-08-11,4.344317265585874,4.344317265585874,4.344317265585874,4.344317265585874,0.0
2016-08-12,4.368558017240865,4.368558017240865,4.3598381413805525,4.3598381413805525,2695.0
2016-08-15,4.3598381413805525,4.3598381413805525,4.3598381413805525,4.3598381413805525,3989.0
2016-08-16,4.351118199946715,4.351118199946715,4.351118199946715,4.351118199946715,2699.0
2016-08-17,4.333678793969464,4.333678793969464,4.333678793969464,4.333678793969464,1392.0
2016-08-18,4.324959329426052,4.324959329426052,4.324959329426052,4.324959329426052,1500.0
2016-08-19,4.307520400339229,4.307520400339229,4.307520400339229,4.307520400339229,26725.0
2016-08-22,4.298800454835548,4.298800454835548,4.290080994361978,4.290080994361978,22381.0
2016-08-23,4.316240341773066,4.324960219144769,4.316240341773066,4.316240341773066,25597.0
2016-08-24,4.324960219144769,4.324960219144769,4.316240341773066,4.316240341773066,9036.0
2016-08-25,4.290079973332132,4.290079973332132,4.281360099147289,4.281360099147289,20989.0
2016-08-26,4.263922123841317,4.263922123841317,4.263922123841317,4.263922123841317,9120.0
2016-08-29,4.263922123841317,4.263922123841317,4.263922123841317,4.263922123841317,6538.0
2016-08-30,4.263922123841317,4.263922123841317,4.263922123841317,4.263922123841317,13204.0
2016-08-31,4.255202182407478,4.281360978763425,4.255202182407478,4.255202182407478,152002.0
2016-09-01,4.229042834996391,4.229042834996391,4.229042834996391,4.229042834996391,2289.0
2016-09-02,4.2028839644757285,4.2028839644757285,4.2028839644757285,4.2028839644757285,3631.0
2016-09-05,4.24648128719279,4.24648128719279,4.24648128719279,4.24648128719279,8884.0
2016-09-06,4.237762299539803,4.237762299539803,4.237762299539803,4.237762299539803,21000.0
2016-09-07,4.24648128719279,4.24648128719279,4.24648128719279,4.24648128719279,12500.0
2016-09-08,4.231414411083374,4.231414411083374,4.231414411083374,4.231414411083374,0.0
2016-09-09,4.24648128719279,4.24648128719279,4.24648128719279,4.24648128719279,919.0
2016-09-12,4.159285618135423,4.159285618135423,4.141846282000567,4.141846282000567,3241.0
2016-09-13,4.229042834996391,4.229042834996391,4.229042834996391,4.229042834996391,3700.0
2016-09-14,4.170376728608212,4.170376728608212,4.170376728608212,4.170376728608212,0.0
2016-09-15,4.203014632452369,4.203014632452369,4.203014632452369,4.203014632452369,0.0
2016-09-16,4.211602952128716,4.211602952128716,4.211602952128716,4.211602952128716,37000.0
2016-09-19,4.263922123841317,4.263922123841317,4.263922123841317,4.263922123841317,4000.0
2016-09-20,4.24648128719279,4.24648128719279,4.24648128719279,4.24648128719279,104053.0
2016-09-21,4.264854921513976,4.264854921513976,4.264854921513976,4.264854921513976,0.0
2016-09-22,4.281360647199376,4.298799982014966,4.281360647199376,4.298799982014966,2853.0
2016-09-23,4.27949450380197,4.27949450380197,4.27949450380197,4.27949450380197,0.0
2016-09-26,4.298800523938901,4.307520400339229,4.298800523938901,4.307520400339229,63500.0
2016-09-27,4.26392164259727,4.26392164259727,4.255202182407478,4.255202182407478,28650.0
2016-09-28,4.26392164259727,4.26392164259727,4.255202182407478,4.255202182407478,38100.0
2016-09-29,4.272641111494304,4.272641111494304,4.272641111494304,4.272641111494304,61000.0
2016-09-30,4.185444558498479,4.185444558498479,4.185444558498479,4.185444558498479,3412.0
2016-10-03,4.210234753497396,4.210234753497396,4.210234753497396,4.210234753497396,0.0
2016-10-04,4.220322893562553,4.220322893562553,4.220322893562553,4.220322893562553,10000.0
2016-10-05,4.211602952128716,4.211602952128716,4.211602952128716,4.211602952128716,1000.0
2016-10-06,4.205455834541503,4.205455834541503,4.205455834541503,4.205455834541503,0.0
2016-10-07,4.211602952128716,4.211602952128716,4.211602952128716,4.211602952128716,22500.0
2016-10-10,4.220322893562553,4.220322893562553,4.220322893562553,4.220322893562553,300.0
2016-10-11,4.24648128719279,4.24648128719279,4.24648128719279,4.24648128719279,2000.0
2016-10-12,4.11591393443211,4.11591393443211,4.11591393443211,4.11591393443211,0.0
2016-10-13,4.124406399132892,4.124406399132892,4.124406399132892,4.124406399132892,6610.0
2016-10-14,4.124406945865712,4.141846282000567,4.124406945865712,4.141846282000567,14300.0
2016-10-17,4.098248005502655,4.098248005502655,4.098248005502655,4.098248005502655,130.0
2016-10-18,4.106966993155642,4.106966993155642,4.106966993155642,4.106966993155642,5500.0
2016-10-19,4.141846282000567,4.141846282000567,4.141846282000567,4.141846282000567,110.0
2016-10-20,4.124406399132892,4.124406399132892,4.124406399132892,4.124406399132892,315.0
2016-10-21,4.133126340566729,4.133126340566729,4.133126340566729,4.133126340566729,3130.0
2016-10-24,4.098247118504036,4.106966993155642,4.098247118504036,4.106966993155642,6295.0
2016-10-25,4.059958950114009,4.059958950114009,4.059958950114009,4.059958950114009,0.0
2016-10-26,4.072089069792239,4.072089069792239,4.063369193548156,4.063369193548156,18475.0
2016-10-27,4.056096614556303,4.056096614556303,4.056096614556303,4.056096614556303,0.0
2016-10-28,4.072089069792239,4.072089069792239,4.063369193548156,4.063369193548156,2200.0
2016-10-31,4.002331515610693,4.011050975616405,4.002331515610693,4.011050975616405,16450.0
2016-11-01,3.941563987023988,3.941563987023988,3.941563987023988,3.941563987023988,0.0
2016-11-02,3.9172704734034336,3.9172704734034336,3.9172704734034336,3.9172704734034336,0.0
2016-11-03,3.923853806642752,3.923853806642752,3.897694598319069,3.897694598319069,5450.0
2016-11-04,3.923853800965765,3.923853800965765,3.8889751337756566,3.8889751337756566,9550.0
2016-11-07,3.9676093576233353,3.9676093576233353,3.9676093576233353,3.9676093576233344,0.0
2016-11-08,3.984892343540957,3.984892343540957,3.984892343540957,3.984892343540957,12000.0
2016-11-09,3.984891450905364,3.984891450905364,3.801778250627857,3.836656915843907,17300.0
2016-11-10,4.141846823224673,4.150566700324831,4.141846823224673,4.150566700324831,147340.0
2016-11-11,4.185444558498479,4.185444558498479,4.176724683103888,4.185444558498479,44023.0
2016-11-14,4.093348433269062,4.093348433269062,4.093348433269062,4.093348433269062,0.0
2016-11-15,4.099678676779741,4.099678676779741,4.099678676779741,4.099678676779741,0.0
2016-11-16,4.090041675057291,4.090041675057291,4.090041675057291,4.090041675057291,0.0
2016-11-17,4.106723779038537,4.106723779038537,4.106723779038537,4.106723779038537,0.0
2016-11-18,4.124406399132892,4.124406399132892,4.124406399132892,4.124406399132892,1675.0
2016-11-21,4.080808188554867,4.089528064068817,4.080808188554867,4.089528064068817,240799.0
2016-11-22,4.080808668211493,4.098248005502655,4.080808668211493,4.098248005502655,230046.0
2016-11-23,4.028489899273473,4.028489899273473,4.019770440159818,4.019770440159818,57592.0
2016-11-24,4.013422551703388,4.013422551703388,4.013422551703388,4.013422551703388,0.0
2016-11-25,4.04593026124695,4.04593026124695,4.037210799917919,4.037210799917919,14606.0
2016-11-28,4.072089065688752,4.072089065688752,4.054649729004743,4.054649729004743,43095.0
2016-11-29,4.037210799917919,4.037210799917919,4.028490922802263,4.037210799917919,3986.0
2016-11-30,4.009778155070225,4.009778155070225,4.009778155070225,4.009778155070225,0.0
2016-12-01,3.967617703205784,3.967617703205784,3.967617703205784,3.967617703205784,0.0
2016-12-02,3.993611569639156,3.993611569639156,3.993611569639156,3.993611569639156,22788.0
2016-12-05,3.984892343540957,3.984892343540957,3.984892343540957,3.984892343540957,3185.0
2016-12-06,4.002331445278198,4.002331445278198,3.993611569639156,3.993611569639156,60326.0
2016-12-07,3.984891700482303,4.002331034182568,3.984891700482303,4.002331034182568,52108.0
2016-12-08,3.951643066171058,3.951643066171058,3.951643066171058,3.951643066171058,0.0
2016-12-09,3.9674527039639895,3.9761721636619063,3.9674527039639895,3.9761721636619063,18000.0
2016-12-12,4.031542003427679,4.031542003427679,4.031542003427679,4.031542003427679,0.0
2016-12-13,4.054648707829224,4.054648707829224,4.045928833790054,4.045928833790054,9059.0
2016-12-14,4.098247118504036,4.106966993155642,4.080807784987331,4.106966993155642,30211.0
2016-12-15,4.092807162635898,4.092807162635898,4.092807162635898,4.092807162635898,0.0
2016-12-16,4.11568693458948,4.11568693458948,4.11568693458948,4.11568693458948,1676.0
2016-12-19,4.124406880530713,4.133126340566729,4.124406880530713,4.133126340566729,6731.0
2016-12-20,4.093033208697678,4.093033208697678,4.093033208697678,4.093033208697678,0.0
2016-12-21,4.106966993155642,4.106966993155642,4.106966993155642,4.106966993155642,10500.0
2016-12-22,4.089528406493823,4.089528406493823,4.063369193548156,4.063369193548156,11040.0
2016-12-23,4.106279317161789,4.106279317161789,4.106279317161789,4.106279317161789,0.0
2016-12-28,4.098072986716425,4.098072986716425,4.098072986716425,4.098072986716425,0.0
2016-12-29,4.10432502019729,4.10432502019729,4.10432502019729,4.10432502019729,0.0
2016-12-30,4.093503899547839,4.093503899547839,4.093503899547839,4.093503899547839,0.0
2017-01-03,4.143747167237389,4.143747167237389,4.143747167237389,4.143747167237389,0.0
2017-01-04,4.166235412151474,4.166235412151474,4.166235412151474,4.166235412151474,0.0
2017-01-05,4.159285757236978,4.176725093955067,4.159285757236978,4.176725093955067,7131.0
2017-01-06,4.199065025946761,4.199065025946761,4.199065025946761,4.199065025946761,0.0
2017-01-09,4.229042834996391,4.229042834996391,4.229042834996391,4.229042834996391,3000.0
2017-01-10,4.220322893562553,4.229042352478589,4.220322893562553,4.220322893562553,14357.0
2017-01-11,4.190031290612816,4.190031290612816,4.190031290612816,4.190031290612816,0.0
2017-01-12,4.2028839644757285,4.2028839644757285,4.2028839644757285,4.2028839644757285,3900.0
2017-01-13,4.180212593638176,4.180212593638176,4.180212593638176,4.180212593638176,0.0
2017-01-16,4.202884306925494,4.202884306925494,4.176725093955067,4.176725093955067,1900.0
2017-01-17,4.168005629411655,4.168005629411655,4.168005629411655,4.168005629411655,10000.0
2017-01-18,4.168005629411655,4.168005629411655,4.168005629411655,4.168005629411655,6300.0
2017-01-19,4.159285753167849,4.168005629411655,4.159285753167849,4.168005629411655,16600.0
2017-01-20,4.15056615796128,4.15056615796128,4.141846282000567,4.141846282000567,64324.0
2017-01-23,4.124407219332698,4.124407219332698,4.098248005502655,4.098248005502655,22570.0
2017-01-24,4.098248005502655,4.098248005502655,4.098248005502655,4.098248005502655,7220.0
2017-01-25,4.054649733090656,4.063369193548156,4.054649733090656,4.063369193548156,11000.0
2017-01-27,4.106966993155642,4.106966993155642,4.106966993155642,4.106966993155642,1100.0
2017-01-30,4.11568645202074,4.11568645202074,4.089527659638938,4.106966993155642,35650.0
2017-01-31,4.072088658091568,4.072088658091568,4.072088658091568,4.072088658091568,5245.0
2017-02-01,4.115687069904999,4.15056615796128,4.115687069904999,4.141846282000567,10242.0
2017-02-02,4.168005629411655,4.168005629411655,4.168005629411655,4.168005629411655,6300.0
2017-02-03,4.178233021481115,4.178233021481115,4.178233021481115,4.178233021481115,0.0
2017-02-06,4.182767295648626,4.182767295648626,4.182767295648626,4.182767295648626,0.0
2017-02-07,4.192725244627568,4.192725244627568,4.192725244627568,4.192725244627568,0.0
2017-02-08,4.2028839644757285,4.2028839644757285,4.2028839644757285,4.2028839644757285,7000.0
2017-02-09,4.217472519488172,4.217472519488172,4.217472519488172,4.217472519488172,0.0
2017-02-10,4.220322893562553,4.220322893562553,4.220322893562553,4.220322893562553,8000.0
2017-02-13,4.246482306431116,4.255202182407478,4.246482306431116,4.255202182407478,578244.0
2017-02-14,4.272640493056588,4.272640493056588,4.24648128719279,4.24648128719279,16851.0
2017-02-15,4.310459476032788,4.310459476032788,4.310459476032788,4.310459476032788,0.0
2017-02-16,4.316239860952964,4.32495973735329,4.307520400339229,4.307520400339229,12000.0
2017-02-17,4.333678793969464,4.333678793969464,4.333678793969464,4.333678793969464,100.0
2017-02-20,4.333678789217374,4.333678789217374,4.324959329426052,4.324959329426052,8890.0
2017-02-21,4.3336788596836415,4.342398735403302,4.3336788596836415,4.342398735403302,2102.0
2017-02-22,4.341597559488134,4.341597559488134,4.341597559488134,4.341597559488134,0.0
2017-02-23,4.36407578970328,4.36407578970328,4.36407578970328,4.36407578970328,0.0
2017-02-24,4.377277477314611,4.377277477314611,4.3598381413805525,4.3598381413805525,50300.0
2017-02-27,4.390017675080251,4.390017675080251,4.390017675080251,4.390017675080251,0.0
2017-02-28,4.389250358385307,4.389250358385307,4.389250358385307,4.389250358385307,0.0
2017-03-01,4.431181902845414,4.431181902845414,4.431181902845414,4.431181902845414,0.0
2017-03-02,4.447034694376376,4.447034694376376,4.447034694376376,4.447034694376376,4901.0
2017-03-03,4.45575511270064,4.45575511270064,4.45575511270064,4.45575511270064,39050.0
2017-03-06,4.45575511270064,4.45575511270064,4.45575511270064,4.45575511270064,6930.0
2017-03-07,4.45575511270064,4.45575511270064,4.45575511270064,4.45575511270064,2459.0
2017-03-08,4.412155399580395,4.412155399580395,4.403435940988039,4.403435940988039,5500.0
2017-03-09,4.403436967627196,4.429595765289552,4.403436967627196,4.429595765289552,26844.0
2017-03-10,4.45575511270064,4.45575511270064,4.45575511270064,4.45575511270064,51620.0
2017-03-13,4.447034689649066,4.447034689649066,4.438315229832964,4.438315229832964,114866.0
2017-03-14,4.473193905425599,4.473193905425599,4.447034694376376,4.447034694376376,30156.0
2017-03-15,4.455755116349506,4.464474577244052,4.455755116349506,4.464474577244052,14257.0
2017-03-16,4.449850732340107,4.449850732340107,4.449850732340107,4.449850732340107,0.0
2017-03-17,4.473194453925202,4.473194453925202,4.464474577244052,4.464474577244052,15491.0
2017-03-20,4.42087630074614,4.42087630074614,4.42087630074614,4.42087630074614,200.0
2017-03-21,4.420875899113707,4.447034694376376,4.420875899113707,4.447034694376376,8042.0
2017-03-22,4.394716953335052,4.394716953335052,4.394716953335052,4.394716953335052,2000.0
2017-03-23,4.382186180509484,4.382186180509484,4.382186180509484,4.382186180509484,0.0
2017-03-24,4.403435940988039,4.403435940988039,4.403435940988039,4.403435940988039,3968.0
2017-03-27,4.377277547357802,4.377277547357802,4.377277547357802,4.377277547357802,22338.0
2017-03-28,4.394716953335052,4.394716953335052,4.394716953335052,4.394716953335052,1288.0
2017-03-29,4.403436422875312,4.412155882421876,4.403436422875312,4.412155882421876,7900.0
2017-03-30,4.4071771463776175,4.4071771463776175,4.4071771463776175,4.4071771463776175,0.0
2017-03-31,4.412155882421876,4.412155882421876,4.412155882421876,4.412155882421876,3952.0
2017-04-03,4.420875757754981,4.420875757754981,4.394716547542206,4.412155882421876,10490.0
2017-04-04,4.412155882421876,4.412155882421876,4.412155882421876,4.412155882421876,4495.0
2017-04-05,4.393643949877237,4.393643949877237,4.393643949877237,4.393643949877237,0.0
2017-04-06,4.394716471296501,4.394716471296501,4.385997011901214,4.385997011901214,3687.0
2017-04-07,4.40343682947332,4.40343682947332,4.394716953335052,4.394716953335052,16245.0
2017-04-10,4.385141947367942,4.385141947367942,4.385141947367942,4.385141947367942,0.0
2017-04-11,4.383886294877087,4.383886294877087,4.383886294877087,4.383886294877087,0.0
2017-04-12,4.394716953335052,4.394716953335052,4.377277616845095,4.394716953335052,3974.0
2017-04-13,4.379169848566961,4.379169848566961,4.379169848566961,4.379169848566961,0.0
2017-04-18,4.40343682947332,4.40343682947332,4.394716953335052,4.394716953335052,14770.0
2017-04-19,4.3598381413805525,4.3598381413805525,4.3598381413805525,4.3598381413805525,1984.0
2017-04-20,4.342398735403302,4.342398735403302,4.342398735403302,4.342398735403302,850.0
2017-04-21,4.385997011901214,4.385997011901214,4.385997011901214,4.385997011901214,1004.0
2017-04-24,4.4020944482205575,4.4020944482205575,4.4020944482205575,4.4020944482205575,0.0
2017-04-26,4.429595358939078,4.447034694376376,4.429595358939078,4.447034694376376,8327.0
2017-04-27,4.4557545652517225,4.464474025067825,4.438315229832964,4.438315229832964,14884.0
2017-04-28,4.48191302944045,4.48191302944045,4.48191302944045,4.48191302944045,10670.0
2017-05-01,4.48191302944045,4.48191302944045,4.48191302944045,4.48191302944045,3711.0
2017-05-02,4.4854625248789,4.4854625248789,4.4854625248789,4.4854625248789,0.0
2017-05-03,4.508072310515523,4.508072310515523,4.4993524354177,4.4993524354177,2801.0
2017-05-04,4.51679184139495,4.51679184139495,4.51679184139495,4.51679184139495,6831.0
2017-05-05,4.534231724262625,4.534231724262625,4.534231724262625,4.534231724262625,13332.0
2017-05-08,4.542951600552835,4.542951600552835,4.534231724262625,4.534231724262625,12272.0
2017-05-09,4.51679184139495,4.51679184139495,4.51679184139495,4.51679184139495,19535.0
2017-05-10,4.525511711517274,4.525511711517274,4.508072376851538,4.508072376851538,11512.0
2017-05-11,4.504297312241734,4.504297312241734,4.504297312241734,4.504297312241734,0.0
2017-05-12,4.508072310515523,4.525511644924641,4.4993524354177,4.4993524354177,12433.0
2017-05-15,4.55167065334945,4.55167065334945,4.55167065334945,4.55167065334945,203945.0
2017-05-16,4.542951259299446,4.560390594783288,4.542951259299446,4.560390594783288,13586.0
2017-05-17,4.534231724262625,4.534231724262625,4.534231724262625,4.534231724262625,11168.0
2017-05-18,4.4993524354177,4.508072310515523,4.4993524354177,4.4993524354177,29654.0
2017-05-19,4.4993524354177,4.4993524354177,4.4993524354177,4.4993524354177,1000.0
2017-05-22,4.51679184139495,4.51679184139495,4.51679184139495,4.51679184139495,8300.0
2017-05-23,4.51679184139495,4.51679184139495,4.51679184139495,4.51679184139495,5406.0
2017-05-24,4.515998772617019,4.515998772617019,4.515998772617019,4.515998772617019,0.0
2017-05-25,4.534231724262625,4.534231724262625,4.534231724262625,4.534231724262625,2300.0
2017-05-26,4.542951188806038,4.542951188806038,4.542951188806038,4.542951188806038,200.0
2017-05-29,4.542951600552835,4.551671061056458,4.534231724262625,4.534231724262625,9614.0
2017-05-30,4.534231313306146,4.542951188806038,4.534231313306146,4.542951188806038,24146.0
2017-05-31,4.534231724262625,4.534231724262625,4.516792387468791,4.534231724262625,28628.0
2017-06-01,4.542951259299446,4.560390594783288,4.542951259299446,4.560390594783288,3807.0
2017-06-02,4.5865504190848005,4.5865504190848005,4.5865504190848005,4.5865504190848005,200.0
2017-06-05,4.612708330618292,4.612708330618292,4.603988871281199,4.603988871281199,9573.0
2017-06-06,4.603989691897932,4.603989691897932,4.577830477650963,4.577830477650963,5064.0
2017-06-07,4.569110665482858,4.5865504190848005,4.569110665482858,4.5865504190848005,15021.0
2017-06-08,4.569110059326699,4.569110059326699,4.569110059326699,4.569110059326699,3716.0
2017-06-09,4.569110059326699,4.569110059326699,4.569110059326699,4.569110059326699,2850.0
2017-06-13,4.586549946621624,4.595269406737788,4.586549946621624,4.595269406737788,4633.0
2017-06-14,4.595269406737788,4.595269406737788,4.595269406737788,4.595269406737788,1219.0
2017-06-15,4.603988871281199,4.603988871281199,4.595268996157576,4.603988871281199,13382.0
2017-06-16,4.612708335824611,4.612708335824611,4.612708335824611,4.612708335824611,16443.0
2017-06-19,4.644343815993958,4.644343815993958,4.644343815993958,4.644343815993958,0.0
2017-06-20,4.665026619532857,4.673746495190199,4.665026619532857,4.673746495190199,7179.0
2017-06-21,4.682466025379157,4.691185901167449,4.682466025379157,4.691185901167449,1624.0
2017-06-22,4.726064851439642,4.760943525076448,4.726064851439642,4.760943525076448,5765.0
2017-06-23,4.7958218601405225,4.7958218601405225,4.7958218601405225,4.7958218601405225,9400.0
2017-06-26,4.778381977272847,4.778381977272847,4.760942643682989,4.778381977272847,43075.0
2017-06-27,4.769662512729434,4.769662512729434,4.769662512729434,4.769662512729434,2180.0
2017-06-28,4.743504528080122,4.743504528080122,4.726065190012374,4.726065190012374,23423.0
2017-06-29,4.717344366207656,4.734783700774935,4.717344366207656,4.734783700774935,4152.0
2017-06-30,4.673746495190199,4.673746495190199,4.673746495190199,4.673746495190199,1525.0
2017-07-03,4.656306612322523,4.656306612322523,4.656306612322523,4.656306612322523,300.0
2017-07-04,4.6475872840047305,4.673746495190199,4.6475872840047305,4.673746495190199,9062.0
2017-07-05,4.665027030646787,4.665027030646787,4.665027030646787,4.665027030646787,5332.0
2017-07-06,4.6824659597336105,4.6824659597336105,4.6824659597336105,4.6824659597336105,4755.0
2017-07-07,4.630148218692287,4.630148218692287,4.630148218692287,4.630148218692287,3181.0
2017-07-10,4.665026071168354,4.665026071168354,4.656306612322523,4.656306612322523,7700.0
2017-07-11,4.647587624669537,4.647587624669537,4.647587624669537,4.647587624669537,3000.0
2017-07-12,4.621428754148875,4.621428754148875,4.621428754148875,4.621428754148875,178.0
2017-07-13,4.665027030646787,4.665027030646787,4.665027030646787,4.665027030646787,8159.0
2017-07-14,4.673746495190199,4.673746495190199,4.656307159662073,4.673746495190199,5743.0
2017-07-17,4.699905842601287,4.699905842601287,4.673747044129977,4.699905842601287,62769.0
2017-07-18,4.6824659597336105,4.6824659597336105,4.6824659597336105,4.6824659597336105,500.0
2017-07-19,4.673746495190199,4.673746495190199,4.673746495190199,4.673746495190199,7700.0
2017-07-20,4.699905842601287,4.699905842601287,4.699905842601287,4.699905842601287,9200.0
2017-07-21,4.717344366207656,4.734783700774935,4.717344366207656,4.734783700774935,12319.0
2017-07-24,4.717344289502867,4.717344289502867,4.699904955219153,4.708624830254273,14125.0
2017-07-25,4.708624830254273,4.708624830254273,4.708624830254273,4.708624830254273,14993.0
2017-07-26,4.682465955060985,4.682465955060985,4.673746495190199,4.673746495190199,34174.0
2017-07-27,4.665026624188081,4.6824659597336105,4.665026624188081,4.6824659597336105,1881.0
2017-07-28,4.638868090679051,4.638868090679051,4.621428754148875,4.621428754148875,22794.0
2017-07-31,4.665027030646787,4.665027030646787,4.665027030646787,4.665027030646787,2598.0
2017-08-01,4.656306612322523,4.673745945800692,4.656306612322523,4.656306612322523,1713.0
2017-08-02,4.656306612322523,4.656306612322523,4.656306612322523,4.656306612322523,10801.0
2017-08-03,4.647587624669537,4.647587624669537,4.630148287863118,4.647587624669537,94552.0
2017-08-04,4.647587693581786,4.665027030646787,4.647587693581786,4.665027030646787,6027.0
2017-08-07,4.665026957419713,4.665026957419713,4.638868160126124,4.638868160126124,1312.0
2017-08-08,4.6475876206284585,4.6475876206284585,4.638868160126124,4.638868160126124,5775.0
2017-08-09,4.621428754148875,4.621428754148875,4.621428754148875,4.621428754148875,12661.0
2017-08-10,4.647587624669537,4.647587624669537,4.647587624669537,4.647587624669537,1872.0
2017-08-11,4.595269815220074,4.595269815220074,4.569110600973105,4.577830477650963,15440.0
2017-08-14,4.603988871281199,4.603988871281199,4.603988871281199,4.603988871281199,2500.0
2017-08-15,4.62142882333487,4.638868160126124,4.62142882333487,4.638868160126124,1661.0
2017-08-16,4.630148218692287,4.638868094858521,4.630148218692287,4.630148218692287,14082.0
2017-08-17,4.638868160126124,4.638868160126124,4.638868160126124,4.638868160126124,9416.0
2017-08-18,4.595269880099162,4.595269880099162,4.5865504190848005,4.5865504190848005,6934.0
2017-08-21,4.5778299349708576,4.5778299349708576,4.560390599469097,4.569110059326699,17993.0
2017-08-22,4.5865504190848005,4.5865504190848005,4.57783054228383,4.5865504190848005,9663.0
2017-08-23,4.612708335824611,4.612708335824611,4.612708335824611,4.612708335824611,9423.0
2017-08-24,4.595268996157576,4.603988871281199,4.595268996157576,4.603988871281199,2400.0
2017-08-25,4.621428758312634,4.630148218692287,4.621428758312634,4.630148218692287,9530.0
2017-08-28,4.612708335824611,4.612708335824611,4.612708335824611,4.612708335824611,650.0
2017-08-29,4.586549946621624,4.603989282640517,4.586549946621624,4.595269406737788,17731.0
2017-08-30,4.647587624669537,4.647587624669537,4.647587624669537,4.647587624669537,100.0
2017-08-31,4.647587693581786,4.665027030646787,4.647587693581786,4.665027030646787,14006.0
2017-09-01,4.717344366207656,4.734783700774935,4.717344366207656,4.734783700774935,5175.0
2017-09-04,4.708624835539305,4.717344294797685,4.699904960494398,4.717344294797685,13135.0
2017-09-05,4.699904955219153,4.708624830254273,4.699904955219153,4.708624830254273,36850.0
2017-09-06,4.699905842601287,4.699905842601287,4.691186381706385,4.699905842601287,14173.0
2017-09-07,4.717345313085192,4.726065190012374,4.717345313085192,4.726065190012374,9320.0
2017-09-08,4.760942643682989,4.778381977272847,4.760942643682989,4.778381977272847,2000.0
2017-09-11,4.795821449743235,4.804541324683934,4.795821449743235,4.804541324683934,5587.0
2017-09-12,4.82198120755161,4.82198120755161,4.82198120755161,4.82198120755161,6610.0
2017-09-13,4.830700195204597,4.830700195204597,4.830700195204597,4.830700195204597,1446.0
2017-09-14,4.813261743008199,4.813261743008199,4.795822405438069,4.813261743008199,12437.0
2017-09-15,4.82198120755161,4.82198120755161,4.813261331618532,4.82198120755161,25200.0
2017-09-18,4.8045422821164365,4.821981619686564,4.8045422821164365,4.813261743008199,4970.0
2017-09-19,4.813261743008199,4.813261743008199,4.8045422821164365,4.813261743008199,6984.0
2017-09-20,4.787101847818907,4.821980933784397,4.769662512729434,4.769662512729434,18961.0
2017-09-21,4.778382115648356,4.804541324683934,4.778382115648356,4.804541324683934,13936.0
2017-09-22,4.769662102584662,4.778381977272847,4.769662102584662,4.778381977272847,181.0
2017-09-25,4.795822749792015,4.795822749792015,4.778383410969692,4.787102872487536,14811.0
2017-09-26,4.769662648866397,4.7958218601405225,4.769662648866397,4.7958218601405225,204230.0
2017-09-27,4.795821310862705,4.795821310862705,4.778381977272847,4.778381977272847,13326.0
2017-09-28,4.769662512729434,4.769662512729434,4.769662512729434,4.769662512729434,911.0
2017-09-29,4.778381977272847,4.778381977272847,4.769662102584662,4.778381977272847,20384.0
2017-10-02,4.804541324683934,4.804541324683934,4.804541324683934,4.804541324683934,13629.0
2017-10-03,4.856859547608805,4.865579007159096,4.856859547608805,4.865579007159096,19840.0
2017-10-04,4.865579007159096,4.865579007159096,4.865579007159096,4.865579007159096,3063.0
2017-10-05,4.865579007159096,4.865579007159096,4.865579007159096,4.865579007159096,0.0
2017-10-06,4.874298471702509,4.874298471702509,4.865578597100566,4.874298471702509,7253.0
2017-10-09,4.874298471702509,4.883017930517945,4.874298471702509,4.874298471702509,24196.0
2017-10-10,4.865579479903593,4.865579479903593,4.85686001950611,4.85686001950611,2322.0
2017-10-11,4.856860431887139,4.856860431887139,4.848140554962698,4.848140554962698,2651.0
2017-10-12,4.848140554962698,4.848140554962698,4.848140554962698,4.848140554962698,0.0
2017-10-13,4.856858992642435,4.856858992642435,4.839419659748009,4.839419659748009,26725.0
2017-10-16,4.848140554962698,4.848140554962698,4.848140554962698,4.848140554962698,11690.0
2017-10-17,4.839419659748009,4.839419659748009,4.839419659748009,4.839419659748009,550.0
2017-10-18,4.8830179362459205,4.8830179362459205,4.865578602808084,4.8830179362459205,23735.0
2017-10-19,4.891738354570185,4.891738354570185,4.891738354570185,4.891738354570185,345.0
2017-10-20,4.900458364646772,4.917897701981271,4.900458364646772,4.917897701981271,16286.0
2017-10-23,4.891738359310322,4.909177694703423,4.891738359310322,4.900457819113596,21877.0
2017-10-24,4.87429902391722,4.900457819113596,4.87429902391722,4.900457819113596,11298.0
2017-10-25,4.848140554962698,4.848140554962698,4.848140554962698,4.848140554962698,13045.0
2017-10-26,4.839420070284779,4.839420070284779,4.821980735910943,4.830700195204597,5248.0
2017-10-27,4.795821310862705,4.795821310862705,4.778381977272847,4.778381977272847,35602.0
2017-10-30,4.787102322410759,4.787102322410759,4.760943525076448,4.760943525076448,10691.0
2017-10-31,4.743503642208773,4.760942977019643,4.734783766910068,4.743503642208773,31392.0
2017-11-01,4.734784311955551,4.760943525076448,4.734784311955551,4.760943525076448,44457.0
2017-11-02,4.760943459825596,4.760943459825596,4.743504123246207,4.7522235836426105,15919.0
2017-11-03,4.743503642208773,4.743503642208773,4.743503642208773,4.743503642208773,201000.0
2017-11-06,4.743503642208773,4.743503642208773,4.743503642208773,4.743503642208773,0.0
2017-11-07,4.743503642208773,4.743503642208773,4.743503642208773,4.743503642208773,0.0
2017-11-08,4.7522236487739535,4.760943525076448,4.743504188258045,4.760943525076448,12696.0
2017-11-09,4.795821310862705,4.795821310862705,4.7522227689948044,4.778381977272847,34218.0
2017-11-10,4.760943525076448,4.760943525076448,4.760943525076448,4.760943525076448,18438.0
2017-11-13,4.7522230353422135,4.7522230353422135,4.734783700774935,4.734783700774935,3072.0
2017-11-14,4.734783700774935,4.734783700774935,4.734783700774935,4.734783700774935,0.0
2017-11-15,4.717344289502867,4.717344289502867,4.708624830254273,4.708624830254273,13836.0
2017-11-16,4.708625719282793,4.708625719282793,4.699905842601287,4.699905842601287,7333.0
2017-11-17,4.752223101720938,4.752223101720938,4.743503642208773,4.743503642208773,8358.0
2017-11-20,4.73478465115294,4.73478465115294,4.726065190012374,4.726065190012374,15498.0
2017-11-21,4.743503575951841,4.743503575951841,4.734783700774935,4.734783700774935,4708.0
2017-11-22,4.743504123246207,4.769662920221999,4.743504123246207,4.7522235836426105,4754.0
2017-11-23,4.760943525076448,4.760943525076448,4.760943525076448,4.760943525076448,38601.0
2017-11-24,4.7696629855923565,4.7696629855923565,4.760943525076448,4.760943525076448,42320.0
2017-11-27,4.769662512729434,4.769662512729434,4.769662512729434,4.769662512729434,4287.0
2017-11-28,4.769662512729434,4.769662512729434,4.769662512729434,4.769662512729434,17492.0
2017-11-29,4.804541324683934,4.804541324683934,4.804541324683934,4.804541324683934,7385.0
2017-11-30,4.795821449743235,4.813260783838113,4.795821449743235,4.804541324683934,83570.0
2017-12-01,4.830700195204597,4.830700195204597,4.830700195204597,4.830700195204597,2440.0
2017-12-04,4.85686001950611,4.865579479903593,4.85686001950611,4.85686001950611,14400.0
2017-12-05,4.7958218601405225,4.7958218601405225,4.778382524553292,4.7958218601405225,8634.0
2017-12-06,4.778382861894851,4.778382861894851,4.7522236487739535,4.760943525076448,2306.0
2017-12-07,4.787102872487536,4.787102872487536,4.787102872487536,4.787102872487536,6929.0
2017-12-08,4.769662512729434,4.769662512729434,4.752223177639962,4.769662512729434,8152.0
2017-12-11,4.848140003777708,4.848140003777708,4.813261331618532,4.82198120755161,4609.0
2017-12-12,4.839421093824873,4.848140554962698,4.839421093824873,4.848140554962698,11800.0
2017-12-13,4.848140143322048,4.85686001950611,4.848140143322048,4.85686001950611,2597.0
2017-12-14,4.856859547608805,4.883018342046219,4.856859547608805,4.865579007159096,26300.0
2017-12-15,4.856858992642435,4.856858992642435,4.813260452513123,4.839419659748009,3179.0
2017-12-18,4.891737810858092,4.891737810858092,4.8830179362459205,4.8830179362459205,7496.0
2017-12-19,4.8830179362459205,4.8830179362459205,4.8830179362459205,4.8830179362459205,3742.0
2017-12-20,4.874298471702509,4.874298471702509,4.874298471702509,4.874298471702509,868.0
2017-12-21,4.85686001950611,4.85686001950611,4.848140143322048,4.85686001950611,7141.0
2017-12-22,4.865578597100566,4.874298471702509,4.839419804867749,4.874298471702509,12705.0
2017-12-27,4.848139672271975,4.865579007159096,4.848139672271975,4.865579007159096,3567.0
2017-12-28,4.839419659748009,4.839419659748009,4.839419659748009,4.839419659748009,7250.0
2017-12-29,4.839419659748009,4.839419659748009,4.839419659748009,4.839419659748009,0.0
2018-01-02,4.853815847558259,4.871307058555699,4.853815847558259,4.862561244545296,11154.0
2018-01-03,4.897543064831747,4.897543064831747,4.871306460070679,4.897543064831747,14980.0
2018-01-04,4.923780442354616,4.932525838899048,4.923780442354616,4.932525838899048,12050.0
2018-01-05,4.958762742103121,4.958762742103121,4.9412715324158745,4.9412715324158745,19842.0
2018-01-08,4.976254306483175,4.984999703438478,4.976254306483175,4.976254306483175,13635.0
2018-01-09,4.95876351754607,4.95876351754607,4.941272305123577,4.950017702823124,5273.0
2018-01-10,4.984999879229745,4.993745693516825,4.984999879229745,4.993745693516825,14497.0
2018-01-11,4.975,5.0,4.975,5.0,5874.0
2018-01-12,4.995,5.0,4.985,4.985,23210.0
2018-01-15,5.01,5.01,5.0,5.0,1960.0
2018-01-16,5.01,5.03,5.0,5.02,15193.0
2018-01-17,5.01,5.02,4.995,5.02,20083.0
2018-01-18,5.03,5.07,5.03,5.07,3190.0
2018-01-19,5.035,5.035,5.03,5.03,14709.0
2018-01-22,5.055,5.055,5.03,5.03,9787.0
2018-01-23,5.09,5.1,5.08,5.08,24919.0
2018-01-24,5.065,5.08,5.065,5.065,29629.0
2018-01-25,5.055,5.08,5.055,5.08,9389.0
2018-01-29,5.17,5.21,5.16,5.21,53896.0
2018-01-30,5.185,5.185,5.125,5.125,176647.0
2018-01-31,5.08,5.1,5.07,5.07,21935.0
2018-02-01,5.03,5.035,5.02,5.035,27643.0
2018-02-02,5.01,5.01,4.965,4.975,52728.0
2018-02-05,4.895,4.905,4.87,4.905,71766.0
2018-02-06,4.715,4.715,4.485,4.51,896709.0
2018-02-07,4.75,4.755,4.73,4.755,89467.0
2018-02-08,4.73,4.73,4.72,4.72,3247.0
2018-02-09,4.66,4.66,4.6,4.65,65562.0
2018-02-12,4.68,4.68,4.66,4.67,3985.0
2018-02-13,4.695,4.72,4.695,4.715,21993.0
2018-02-14,4.72,4.73,4.715,4.715,4825.0
2018-02-15,4.765,4.785,4.765,4.785,32387.0
2018-02-16,4.855,4.855,4.825,4.825,20150.0
2018-02-19,4.895,4.895,4.89,4.89,8270.0
2018-02-20,4.845,4.855,4.845,4.855,7931.0
2018-02-21,4.825,4.835,4.82,4.82,5910.0
2018-02-22,4.8,4.8,4.765,4.765,1160.0
2018-02-23,4.785,4.82,4.785,4.8,5981.0
2018-02-26,4.88,4.88,4.855,4.855,2164.0
2018-02-27,4.905,4.905,4.905,4.905,8247.0
2018-02-28,4.86,4.87,4.845,4.845,16771.0
2018-03-01,4.82,4.82,4.765,4.765,2935.0
2018-03-02,4.695,4.755,4.695,4.72,11862.0
2018-03-05,4.72,4.72,4.72,4.72,0.0
2018-03-06,4.81,4.81,4.79,4.79,44075.0
2018-03-07,4.715,4.755,4.715,4.74,64079.0
2018-03-08,4.79,4.79,4.79,4.79,1117.0
2018-03-09,4.79,4.79,4.79,4.79,0.0
2018-03-12,4.895,4.915,4.895,4.915,1030.0
2018-03-13,4.895,4.895,4.87,4.89,9441.0
2018-03-14,4.88,4.89,4.87,4.89,1700.0
2018-03-15,4.88,4.88,4.86,4.88,20383.0
2018-03-16,4.86,4.88,4.86,4.87,19682.0
2018-03-19,4.87,4.87,4.87,4.87,3551.0
2018-03-20,4.81,4.81,4.8,4.81,4006.0
2018-03-21,4.825,4.825,4.81,4.81,8944.0
2018-03-22,4.81,4.81,4.8,4.8,4493.0
2018-03-23,4.685,4.685,4.65,4.65,29550.0
2018-03-26,4.615,4.625,4.615,4.615,1448.0
2018-03-27,4.66,4.695,4.65,4.695,59748.0
2018-03-28,4.625,4.645,4.615,4.645,18323.0
2018-03-29,4.72,4.72,4.695,4.695,3501.0
2018-04-03,4.625,4.625,4.625,4.625,18000.0
2018-04-04,4.68,4.68,4.66,4.66,950.0
2018-04-05,4.73,4.75,4.715,4.75,31130.0
2018-04-06,4.715,4.715,4.705,4.715,7200.0
2018-04-09,4.705,4.705,4.705,4.705,1368.0
2018-04-10,4.685,4.755,4.685,4.755,10611.0
2018-04-11,4.74,4.755,4.74,4.75,13655.0
2018-04-12,4.75,4.75,4.72,4.72,8159.0
2018-04-13,4.74,4.74,4.74,4.74,10.0
2018-04-16,4.765,4.775,4.765,4.765,17505.0
2018-04-17,4.775,4.785,4.775,4.785,1474.0
2018-04-18,4.81,4.825,4.81,4.825,98670.0
2018-04-19,4.8,4.81,4.8,4.81,12700.0
2018-04-20,4.765,4.785,4.765,4.785,6995.0
2018-04-23,4.765,4.765,4.765,4.765,209.0
2018-04-24,4.755,4.79,4.755,4.785,10817.0
2018-04-26,4.755,4.755,4.755,4.755,187.0
2018-04-27,4.755,4.755,4.755,4.755,0.0
2018-04-30,4.845,4.845,4.825,4.825,4398.0
2018-05-01,4.785,4.825,4.785,4.825,6838.0
2018-05-02,4.755,4.765,4.755,4.765,15612.0
2018-05-03,4.73,4.765,4.73,4.765,3000.0
2018-05-04,4.72,4.73,4.715,4.715,5095.0
2018-05-07,4.765,4.765,4.74,4.75,92126.0
2018-05-08,4.75,4.75,4.75,4.75,2040.0
2018-05-09,4.74,4.74,4.715,4.72,16804.0
2018-05-10,4.775,4.775,4.755,4.775,23174.0
2018-05-11,4.81,4.81,4.79,4.81,6265.0
2018-05-14,4.845,4.87,4.845,4.87,25349.0
2018-05-15,4.89,4.89,4.87,4.87,110.0
2018-05-16,4.825,4.845,4.825,4.845,3194.0
2018-05-17,4.855,4.87,4.855,4.86,8793.0
2018-05-18,4.86,4.88,4.86,4.88,1226.0
2018-05-21,4.905,4.905,4.905,4.905,9007.0
2018-05-22,4.89,4.89,4.88,4.89,9584.0
2018-05-23,4.855,4.87,4.855,4.87,10943.0
2018-05-24,4.855,4.87,4.855,4.855,20455.0
2018-05-25,4.88,4.88,4.88,4.88,5273.0
2018-05-28,4.87,4.87,4.86,4.87,6359.0
2018-05-29,4.835,4.87,4.835,4.87,1100.0
2018-05-30,4.825,4.825,4.81,4.81,286.0
2018-05-31,4.86,4.86,4.86,4.86,42.0
2018-06-01,4.835,4.835,4.825,4.825,4082.0
2018-06-04,4.895,4.895,4.88,4.89,182872.0
2018-06-05,4.895,4.895,4.89,4.89,4372.0
2018-06-06,4.87,4.89,4.87,4.89,6600.0
2018-06-07,4.915,4.915,4.905,4.905,9636.0
2018-06-08,4.895,4.895,4.895,4.895,1100.0
2018-06-12,4.93,4.94,4.895,4.895,3521.0
2018-06-13,4.94,4.94,4.925,4.94,13375.0
2018-06-14,4.925,4.925,4.925,4.925,11274.0
2018-06-15,4.96,4.975,4.96,4.965,9130.0
2018-06-18,4.965,4.965,4.94,4.965,32985.0
2018-06-19,4.915,4.915,4.89,4.89,4559.0
2018-06-20,4.925,4.925,4.925,4.925,9812.0
2018-06-21,4.94,4.975,4.94,4.96,12038.0
2018-06-22,4.93,4.94,4.93,4.94,4118.0
2018-06-25,4.94,4.96,4.925,4.93,7154.0
2018-06-26,4.895,4.915,4.895,4.915,3551.0
2018-06-27,4.915,4.915,4.89,4.89,7298.0
2018-06-28,4.86,4.86,4.86,4.86,13510.0
2018-06-29,4.89,4.9,4.88,4.88,16938.0
2018-07-02,4.91,4.91,4.885,4.885,7094.0
2018-07-03,4.9,4.91,4.885,4.9,7495.0
2018-07-04,4.945,4.945,4.91,4.91,25515.0
2018-07-05,4.945,4.945,4.91,4.91,1186.0
2018-07-06,4.975,4.975,4.975,4.975,450.0
2018-07-09,5.02,5.045,5.02,5.045,3465.0
2018-07-10,5.045,5.065,5.045,5.065,27900.0
2018-07-11,5.03,5.045,5.03,5.035,23000.0
2018-07-12,5.045,5.055,5.045,5.045,4377.0
2018-07-13,5.11,5.135,5.11,5.135,110004.0
2018-07-16,5.135,5.135,5.13,5.13,534.0
2018-07-17,5.1,5.1,5.1,5.1,9772.0
2018-07-18,5.13,5.13,5.11,5.11,8613.0
2018-07-19,5.135,5.135,5.135,5.135,12351.0
2018-07-20,5.1,5.1,5.09,5.1,22872.0
2018-07-23,5.09,5.11,5.09,5.11,9703.0
2018-07-24,5.12,5.13,5.12,5.13,18530.0
2018-07-25,5.135,5.145,5.135,5.145,15012.0
2018-07-26,5.2,5.2,5.19,5.2,23838.0
2018-07-27,5.225,5.225,5.225,5.225,1050.0
2018-07-30,5.2,5.2,5.165,5.18,7745.0
2018-07-31,5.2,5.2,5.2,5.2,4.0
2018-08-01,5.245,5.245,5.235,5.235,31836.0
2018-08-02,5.245,5.255,5.235,5.235,5269.0
2018-08-03,5.27,5.27,5.255,5.27,7453.0
2018-08-06,5.29,5.29,5.28,5.29,3397.0
2018-08-07,5.29,5.3,5.28,5.3,6794.0
2018-08-08,5.31,5.31,5.28,5.28,30152.0
2018-08-09,5.29,5.29,5.29,5.29,6847.0
2018-08-10,5.28,5.28,5.28,5.28,9600.0
2018-08-13,5.245,5.245,5.245,5.245,3395.0
2018-08-14,5.265,5.265,5.265,5.265,3336.0
2018-08-15,5.265,5.265,5.265,5.265,1800.0
2018-08-16,5.27,5.27,5.245,5.265,42590.0
2018-08-17,5.29,5.3,5.29,5.3,8853.0
2018-08-20,5.31,5.31,5.3,5.3,7631.0
2018-08-21,5.325,5.325,5.3,5.3,21494.0
2018-08-22,5.31,5.32,5.31,5.31,11147.0
2018-08-23,5.32,5.335,5.32,5.335,3344.0
2018-08-24,5.335,5.345,5.335,5.345,6570.0
2018-08-27,5.365,5.37,5.355,5.37,11977.0
2018-08-28,5.38,5.38,5.37,5.37,10765.0
2018-08-29,5.38,5.38,5.38,5.38,19431.0
2018-08-30,5.445,5.445,5.4,5.4,16444.0
2018-08-31,5.415,5.415,5.39,5.4,13425.0
2018-09-03,5.425,5.425,5.38,5.38,3671.0
2018-09-04,5.435,5.435,5.38,5.4,61642.0
2018-09-05,5.37,5.37,5.335,5.335,15266.0
2018-09-06,5.325,5.335,5.32,5.335,14435.0
2018-09-07,5.3,5.31,5.3,5.31,20796.0
2018-09-10,5.31,5.335,5.31,5.325,7014.0
2018-09-11,5.325,5.335,5.32,5.325,17765.0
2018-09-12,5.335,5.335,5.31,5.335,20410.0
2018-09-13,5.365,5.365,5.355,5.355,14001.0
2018-09-14,5.39,5.41,5.39,5.41,5197.0
2018-09-17,5.39,5.425,5.39,5.4,26385.0
2018-09-18,5.38,5.38,5.345,5.345,4637.0
2018-09-19,5.38,5.41,5.38,5.41,26337.0
2018-09-20,5.41,5.41,5.39,5.41,5246.0
2018-09-21,5.425,5.445,5.425,5.425,7998.0
2018-09-24,5.425,5.435,5.425,5.435,17155.0
2018-09-25,5.455,5.46,5.455,5.455,380.0
2018-09-26,5.47,5.48,5.46,5.48,21139.0
2018-09-27,5.49,5.49,5.47,5.47,942.0
2018-09-28,5.51,5.525,5.51,5.515,4917.0
2018-10-01,5.56,5.56,5.535,5.545,4066.0
2018-10-02,5.555,5.555,5.545,5.545,2704.0
2018-10-03,5.535,5.555,5.535,5.535,6910.0
2018-10-04,5.545,5.555,5.525,5.535,30941.0
2018-10-05,5.51,5.51,5.48,5.51,17649.0
2018-10-08,5.51,5.51,5.48,5.48,12900.0
2018-10-09,5.47,5.48,5.47,5.48,12565.0
2018-10-10,5.48,5.525,5.46,5.48,24084.0
2018-10-11,5.355,5.365,5.29,5.3,50184.0
2018-10-12,5.255,5.28,5.255,5.28,286737.0
2018-10-15,5.255,5.255,5.245,5.255,64448.0
2018-10-16,5.255,5.265,5.245,5.265,27044.0
2018-10-17,5.41,5.41,5.39,5.41,4545.0
2018-10-18,5.4,5.4,5.38,5.38,20253.0
2018-10-19,5.4,5.4,5.4,5.4,681.0
2018-10-22,5.335,5.335,5.32,5.32,5431.0
2018-10-23,5.32,5.32,5.265,5.28,9889.0
2018-10-24,5.28,5.28,5.265,5.28,19300.0
2018-10-25,5.165,5.165,5.1,5.13,146619.0
2018-10-26,5.11,5.11,5.075,5.075,36273.0
2018-10-29,5.12,5.135,5.11,5.12,13816.0
2018-10-30,5.12,5.135,5.09,5.12,6990.0
2018-10-31,5.175,5.18,5.145,5.175,87336.0
2018-11-01,5.2,5.2,5.19,5.19,5562.0
2018-11-02,5.225,5.245,5.19,5.245,11668.0
2018-11-05,5.21,5.21,5.19,5.19,5547.0
2018-11-06,5.22,5.255,5.22,5.255,2268.0
2018-11-07,5.265,5.28,5.255,5.28,141576.0
2018-11-08,5.39,5.4,5.38,5.38,11362.0
2018-11-09,5.415,5.415,5.345,5.4,18067.0
2018-11-12,5.39,5.415,5.355,5.415,2741.0
2018-11-13,5.355,5.355,5.31,5.355,10013.0
2018-11-14,5.335,5.335,5.32,5.32,11033.0
2018-11-15,5.265,5.265,5.22,5.235,42310.0
2018-11-16,5.265,5.28,5.235,5.235,252.0
2018-11-19,5.32,5.325,5.31,5.32,95639.0
2018-11-20,5.28,5.28,5.27,5.28,5680.0
2018-11-21,5.22,5.22,5.2,5.21,20304.0
2018-11-22,5.21,5.22,5.19,5.19,11590.0
2018-11-23,5.18,5.18,5.18,5.18,9505.0
2018-11-26,5.2,5.225,5.2,5.225,10451.0
2018-11-27,5.225,5.225,5.2,5.2,1261.0
2018-11-28,5.265,5.3,5.265,5.27,16635.0
2018-11-29,5.365,5.39,5.365,5.38,16450.0
2018-11-30,5.39,5.425,5.39,5.425,26408.0
2018-12-03,5.545,5.57,5.545,5.57,24497.0
2018-12-04,5.5,5.5,5.47,5.47,6243.0
2018-12-05,5.415,5.415,5.415,5.415,9911.0
2018-12-06,5.425,5.425,5.3,5.335,3554.0
2018-12-07,5.31,5.335,5.31,5.335,92058.0
2018-12-10,5.22,5.22,5.175,5.19,9333.0
2018-12-11,5.22,5.235,5.21,5.21,24135.0
2018-12-12,5.245,5.3,5.245,5.3,1950.0
2018-12-13,5.29,5.345,5.29,5.29,428.0
2018-12-14,5.32,5.32,5.29,5.29,1741.0
2018-12-17,5.2,5.2,5.155,5.155,5277.0
2018-12-18,5.09,5.1,5.065,5.075,38000.0
2018-12-19,4.99,5.03,4.99,5.03,13224.0
2018-12-20,4.955,4.965,4.9,4.965,2052.0
2018-12-21,4.91,4.94,4.91,4.93,17399.0
2018-12-24,4.845,4.865,4.81,4.865,28788.0
2018-12-27,4.9,4.93,4.9,4.93,6149.0
2018-12-28,4.94,4.955,4.94,4.955,18859.0
2018-12-31,4.955,4.955,4.955,4.955,0.0
2019-01-02,5.025,5.025,5.02,5.02,757.0
2019-01-03,4.935,4.935,4.89,4.92,5842.0
2019-01-04,4.88,4.92,4.865,4.9,30842.0
2019-01-07,5.035,5.035,5.01,5.01,18458.0
2019-01-08,5.02,5.025,5.0,5.02,5256.0
2019-01-09,5.055,5.08,5.055,5.08,4603.0
2019-01-10,5.075,5.075,5.035,5.035,6530.0
2019-01-11,5.075,5.075,5.075,5.075,2271.0
2019-01-14,5.08,5.08,5.035,5.075,3275.0
2019-01-15,5.045,5.065,5.045,5.055,5030.0
2019-01-16,5.11,5.11,5.11,5.11,7097.0
2019-01-17,5.11,5.11,5.075,5.11,2470.0
2019-01-18,5.125,5.165,5.125,5.165,450.0
2019-01-21,5.2,5.2,5.18,5.18,5583.0
2019-01-22,5.19,5.19,5.155,5.175,16072.0
2019-01-23,5.135,5.18,5.135,5.18,10828.0
2019-01-24,5.165,5.165,5.135,5.155,2359.0
2019-01-25,5.12,5.145,5.12,5.145,4923.0
2019-01-29,5.09,5.09,5.055,5.055,10154.0
2019-01-30,5.09,5.11,5.08,5.1,7960.0
2019-01-31,5.165,5.165,5.125,5.125,3632.0
2019-02-01,5.19,5.225,5.19,5.22,17702.0
2019-02-04,5.22,5.245,5.22,5.22,24758.0
2019-02-05,5.225,5.225,5.21,5.21,13947.0
2019-02-06,5.235,5.235,5.22,5.22,10307.0
2019-02-07,5.225,5.255,5.225,5.245,3053.0
2019-02-08,5.2,5.2,5.175,5.175,8281.0
2019-02-11,5.19,5.21,5.19,5.2,8057.0
2019-02-12,5.2,5.235,5.2,5.2,8677.0
2019-02-13,5.265,5.28,5.265,5.265,1297.0
2019-02-14,5.265,5.265,5.245,5.265,12140.0
2019-02-15,5.27,5.27,5.27,5.27,3028.0
2019-02-18,5.355,5.37,5.345,5.365,8575.0
2019-02-19,5.37,5.37,5.345,5.345,2394.0
2019-02-20,5.335,5.345,5.325,5.325,28723.0
2019-02-21,5.365,5.365,5.335,5.355,18801.0
2019-02-22,5.325,5.325,5.31,5.325,10301.0
2019-02-25,5.365,5.38,5.365,5.38,3731.0
2019-02-26,5.365,5.365,5.345,5.345,104973.0
2019-02-27,5.345,5.355,5.325,5.325,9556.0
2019-02-28,5.325,5.345,5.325,5.335,7319.0
2019-03-01,5.335,5.335,5.325,5.325,4112.0
2019-03-04,5.39,5.425,5.39,5.425,13203.0
2019-03-05,5.335,5.425,5.325,5.425,17990.0
2019-03-06,5.345,5.365,5.345,5.365,4888.0
2019-03-07,5.32,5.32,5.265,5.265,175450.0
2019-03-08,5.265,5.29,5.245,5.265,41280.0
2019-03-11,5.255,5.255,5.245,5.245,6178.0
2019-03-12,5.32,5.32,5.245,5.245,4320.0
2019-03-13,5.335,5.335,5.32,5.32,6724.0
2019-03-14,5.37,5.39,5.355,5.365,12349.0
2019-03-15,5.38,5.39,5.37,5.39,27563.0
2019-03-18,5.41,5.41,5.38,5.41,14922.0
2019-03-19,5.455,5.455,5.38,5.38,9158.0
2019-03-20,5.4,5.41,5.4,5.41,16120.0
2019-03-21,5.4,5.41,5.39,5.39,6138.0
2019-03-22,5.37,5.39,5.37,5.39,12000.0
2019-03-25,5.32,5.32,5.27,5.29,18188.0
2019-03-26,5.27,5.325,5.27,5.32,22789.0
2019-03-27,5.32,5.355,5.31,5.355,33480.0
2019-03-28,5.325,5.325,5.28,5.28,24960.0
2019-03-29,5.345,5.355,5.335,5.335,7195.0
2019-04-01,5.39,5.42,5.335,5.335,20247.0
2019-04-02,5.365,5.365,5.335,5.335,1766.0
2019-04-03,5.355,5.4,5.355,5.4,9612.0
2019-04-04,5.39,5.39,5.355,5.365,10274.0
2019-04-05,5.37,5.37,5.355,5.355,2459.0
2019-04-08,5.38,5.38,5.365,5.365,18151.0
2019-04-09,5.38,5.39,5.37,5.37,36363.0
2019-04-10,5.37,5.37,5.355,5.37,36895.0
2019-04-11,5.37,5.37,5.355,5.355,15388.0
2019-04-12,5.31,5.31,5.29,5.31,4938.0
2019-04-15,5.255,5.255,5.245,5.255,15949.0
2019-04-16,5.265,5.27,5.255,5.265,2729.0
2019-04-17,5.175,5.18,5.155,5.18,17630.0
2019-04-18,5.065,5.065,5.025,5.025,11391.0
2019-04-23,5.045,5.045,5.025,5.025,1083.0
2019-04-24,5.125,5.125,5.12,5.12,8503.0
2019-04-26,5.145,5.175,5.125,5.175,20508.0
2019-04-29,5.225,5.235,5.21,5.235,10854.0
2019-04-30,5.21,5.21,5.21,5.21,1498.0
2019-05-01,5.235,5.255,5.235,5.255,15894.0
2019-05-02,5.21,5.22,5.19,5.21,15649.0
2019-05-03,5.2,5.225,5.2,5.22,10047.0
2019-05-06,5.19,5.19,5.165,5.165,14247.0
2019-05-07,5.235,5.245,5.235,5.245,8100.0
2019-05-08,5.18,5.22,5.18,5.22,11400.0
2019-05-09,5.2,5.2,5.18,5.18,12134.0
2019-05-10,5.19,5.19,5.175,5.175,16143.0
2019-05-13,5.145,5.145,5.125,5.125,1784.0
2019-05-14,5.09,5.11,5.09,5.1,3501.0
2019-05-15,5.125,5.125,5.1,5.125,7965.0
2019-05-16,5.145,5.145,5.11,5.12,30470.0
2019-05-17,5.2,5.2,5.175,5.175,22234.0
2019-05-20,5.18,5.19,5.18,5.19,10570.0
2019-05-21,5.19,5.2,5.175,5.2,5643.0
2019-05-22,5.21,5.21,5.19,5.21,11946.0
2019-05-23,5.245,5.245,5.235,5.235,2570.0
2019-05-24,5.22,5.235,5.22,5.235,1650.0
2019-05-27,5.255,5.265,5.255,5.265,6698.0
2019-05-28,5.265,5.28,5.265,5.265,285.0
2019-05-29,5.21,5.21,5.175,5.175,10490.0
2019-05-30,5.11,5.135,5.11,5.135,12960.0
2019-05-31,5.125,5.125,5.1,5.1,4239.0
2019-06-03,5.08,5.08,5.075,5.075,21319.0
2019-06-04,5.135,5.135,5.125,5.135,21205.0
2019-06-05,5.22,5.22,5.21,5.22,9583.0
2019-06-06,5.225,5.225,5.21,5.21,3040.0
2019-06-07,5.22,5.225,5.22,5.225,3515.0
2019-06-11,5.28,5.335,5.28,5.335,23574.0
2019-06-12,5.3,5.32,5.3,5.31,20100.0
2019-06-13,5.335,5.345,5.32,5.32,9057.0
2019-06-14,5.31,5.325,5.31,5.32,4965.0
2019-06-17,5.31,5.325,5.3,5.3,13154.0
2019-06-18,5.345,5.365,5.345,5.345,18711.0
2019-06-19,5.4,5.42,5.4,5.42,7996.0
2019-06-20,5.455,5.465,5.455,5.465,11151.0
2019-06-21,5.465,5.48,5.445,5.445,30037.0
2019-06-24,5.455,5.48,5.455,5.48,1662.0
2019-06-25,5.455,5.47,5.445,5.445,5206.0
2019-06-26,5.435,5.445,5.425,5.425,27903.0
2019-06-27,5.39,5.39,5.365,5.39,9214.0
2019-06-28,5.42,5.42,5.42,5.42,2425.0
2019-07-01,5.455,5.5,5.445,5.445,2522.0
2019-07-02,5.455,5.455,5.445,5.445,160.0
2019-07-03,5.47,5.47,5.47,5.47,17710.0
2019-07-04,5.51,5.535,5.49,5.515,14083.0
2019-07-05,5.515,5.525,5.515,5.515,1969.0
2019-07-08,5.49,5.49,5.455,5.47,10772.0
2019-07-09,5.445,5.445,5.435,5.435,3261.0
2019-07-10,5.445,5.455,5.445,5.455,3829.0
2019-07-11,5.435,5.49,5.435,5.48,26388.0
2019-07-12,5.47,5.47,5.42,5.47,13725.0
2019-07-15,5.37,5.38,5.355,5.38,15492.0
2019-07-16,5.41,5.41,5.39,5.39,2088.0
2019-07-17,5.39,5.39,5.39,5.39,0.0
2019-07-18,5.4,5.4,5.37,5.37,1920.0
2019-07-19,5.4,5.445,5.4,5.425,13009.0
2019-07-22,5.4,5.4,5.365,5.38,5018.0
2019-07-23,5.4,5.4,5.38,5.39,4194.0
2019-07-24,5.42,5.42,5.4,5.42,4351.0
2019-07-25,5.42,5.42,5.4,5.41,176303.0
2019-07-26,5.39,5.41,5.38,5.4,17360.0
2019-07-29,5.41,5.425,5.41,5.42,3067.0
2019-07-30,5.445,5.465,5.435,5.465,20200.0
2019-07-31,5.41,5.41,5.41,5.41,5996.0
2019-08-01,5.38,5.4,5.38,5.39,40831.0
2019-08-02,5.365,5.39,5.365,5.39,93635.0
2019-08-05,5.37,5.37,5.32,5.32,95462.0
2019-08-06,5.165,5.165,5.125,5.145,3487.0
2019-08-07,5.29,5.3,5.27,5.3,9824.0
2019-08-08,5.32,5.32,5.3,5.3,5000.0
2019-08-09,5.38,5.38,5.3,5.3,3571.0
2019-08-12,5.365,5.41,5.365,5.365,5076.0
2019-08-13,5.355,5.37,5.345,5.37,10589.0
2019-08-14,5.4,5.425,5.4,5.425,7239.0
2019-08-15,5.29,5.32,5.29,5.3,15486.0
2019-08-16,5.335,5.335,5.3,5.3,178.0
2019-08-19,5.38,5.4,5.37,5.4,27961.0
2019-08-20,5.4,5.41,5.4,5.41,27500.0
2019-08-21,5.38,5.38,5.345,5.38,2500.0
2019-08-22,5.435,5.435,5.41,5.41,9105.0
2019-08-23,5.4,5.41,5.365,5.41,180724.0
2019-08-26,5.27,5.28,5.235,5.255,15828.0
2019-08-27,5.32,5.355,5.31,5.355,41477.0
2019-08-28,5.345,5.345,5.31,5.335,64923.0
2019-08-29,5.335,5.345,5.335,5.335,19579.0
2019-08-30,5.38,5.4,5.38,5.39,80445.0
2019-09-02,5.39,5.39,5.38,5.39,4772.0
2019-09-03,5.39,5.39,5.39,5.39,0.0
2019-09-04,5.4,5.42,5.4,5.42,23718.0
2019-09-05,5.365,5.435,5.365,5.425,32121.0
2019-09-06,5.4,5.42,5.4,5.42,6750.0
2019-09-09,5.435,5.435,5.425,5.435,2350.0
2019-09-10,5.39,5.39,5.365,5.365,3461.0
2019-09-11,5.355,5.365,5.355,5.365,10324.0
2019-09-12,5.42,5.425,5.4,5.41,212978.0
2019-09-13,5.41,5.42,5.41,5.42,12440.0
2019-09-16,5.355,5.355,5.335,5.345,25512.0
2019-09-17,5.37,5.38,5.37,5.37,2433.0
2019-09-18,5.37,5.38,5.37,5.38,16930.0
2019-09-19,5.39,5.39,5.37,5.39,17000.0
2019-09-20,5.42,5.425,5.39,5.42,20819.0
2019-09-23,5.465,5.47,5.465,5.465,12124.0
2019-09-24,5.48,5.48,5.455,5.455,4282.0
2019-09-25,5.435,5.435,5.42,5.425,1573.0
2019-09-26,5.38,5.38,5.365,5.365,1308.0
2019-09-27,5.38,5.38,5.365,5.38,4349.0
2019-09-30,5.365,5.365,5.355,5.355,926.0
2019-10-01,5.38,5.41,5.38,5.38,83590.0
2019-10-02,5.335,5.335,5.32,5.335,12269.0
2019-10-03,5.235,5.235,5.235,5.235,2700.0
2019-10-04,5.245,5.265,5.245,5.265,15865.0
2019-10-07,5.345,5.345,5.32,5.32,573.0
2019-10-08,5.32,5.37,5.32,5.355,5160.0
2019-10-09,5.29,5.29,5.29,5.29,31150.0
2019-10-10,5.225,5.29,5.225,5.29,7812.0
2019-10-11,5.31,5.32,5.31,5.32,5095.0
2019-10-14,5.355,5.37,5.355,5.355,5809.0
2019-10-15,5.355,5.355,5.355,5.355,0.0
2019-10-16,5.42,5.445,5.42,5.42,6344.0
2019-10-17,5.42,5.42,5.42,5.42,653.0
2019-10-18,5.445,5.465,5.445,5.445,3728.0
2019-10-21,5.41,5.425,5.41,5.425,4087.0
2019-10-22,5.425,5.425,5.425,5.425,0.0
2019-10-23,5.42,5.42,5.4,5.4,8176.0
2019-10-24,5.465,5.465,5.4,5.4,90.0
2019-10-25,5.435,5.465,5.425,5.465,20473.0
2019-10-28,5.465,5.465,5.465,5.465,197.0
2019-10-29,5.525,5.535,5.525,5.525,2883.0
2019-10-30,5.61,5.61,5.57,5.57,7635.0
2019-10-31,5.635,5.635,5.635,5.635,6812.0
2019-11-01,5.645,5.645,5.635,5.635,5278.0
2019-11-04,5.61,5.615,5.61,5.615,4152.0
2019-11-05,5.625,5.625,5.615,5.625,1250.0
2019-11-06,5.58,5.58,5.57,5.57,2812.0
2019-11-07,5.58,5.58,5.57,5.57,6475.0
2019-11-08,5.61,5.61,5.57,5.58,8939.0
2019-11-11,5.61,5.615,5.61,5.615,3650.0
2019-11-12,5.635,5.635,5.6,5.6,4931.0
2019-11-13,5.6,5.6,5.6,5.6,0.0
2019-11-14,5.67,5.67,5.635,5.635,8068.0
2019-11-15,5.665,5.665,5.655,5.655,7288.0
2019-11-18,5.755,5.755,5.715,5.735,3649.0
2019-11-19,5.755,5.755,5.715,5.735,3860.0
2019-11-20,5.76,5.76,5.725,5.735,651.0
2019-11-21,5.77,5.77,5.715,5.715,6737.0
2019-11-22,5.77,5.78,5.755,5.76,9204.0
2019-11-25,5.8,5.8,5.76,5.76,520.0
2019-11-26,5.855,5.86,5.815,5.815,61631.0
2019-11-27,5.825,5.845,5.825,5.835,21140.0
2019-11-28,5.855,5.86,5.835,5.86,8659.0
2019-11-29,5.86,5.86,5.845,5.855,11644.0
2019-12-02,5.855,5.87,5.855,5.855,9575.0
2019-12-03,5.835,5.835,5.81,5.815,17048.0
2019-12-04,5.8,5.8,5.79,5.8,1098.0
2019-12-05,5.835,5.835,5.825,5.835,3605.0
2019-12-06,5.825,5.825,5.825,5.825,2175.0
2019-12-09,5.9,5.9,5.845,5.86,7483.0
2019-12-10,5.81,5.835,5.8,5.835,21947.0
2019-12-11,5.88,5.88,5.835,5.835,13179.0
2019-12-12,5.87,5.87,5.855,5.855,12367.0
2019-12-13,5.935,5.935,5.925,5.935,10077.0
2019-12-16,5.935,5.945,5.935,5.935,1146.0
2019-12-17,5.96,5.96,5.935,5.96,4499.0
2019-12-18,5.945,5.98,5.945,5.97,24880.0
2019-12-19,5.99,6.0,5.97,5.97,15172.0
2019-12-20,6.015,6.015,6.0,6.0,17988.0
2019-12-23,6.0,6.0,6.0,6.0,0.0
2019-12-24,6.0,6.0,6.0,6.0,0.0
2019-12-27,6.09,6.09,6.06,6.08,11571.0
2019-12-30,6.09,6.09,6.07,6.07,51298.0
2019-12-31,6.045,6.045,6.025,6.045,3424.0
2020-01-02,6.065,6.065,6.04,6.065,4249.0
2020-01-03,6.075,6.075,6.03,6.075,10840.0
2020-01-06,6.05,6.05,6.005,6.02,22851.0
2020-01-07,6.04,6.05,6.02,6.04,15189.0
2020-01-08,6.01,6.01,5.91,6.005,18663.0
2020-01-09,6.04,6.085,6.04,6.065,5495.0
2020-01-10,6.105,6.105,6.105,6.105,1500.0
2020-01-13,6.11,6.12,6.11,6.11,1195.0
2020-01-14,6.095,6.105,6.075,6.105,15257.0
2020-01-15,6.105,6.12,6.105,6.11,10593.0
2020-01-16,6.185,6.185,6.155,6.185,23197.0
2020-01-17,6.175,6.185,6.165,6.185,11453.0
2020-01-20,6.205,6.205,6.195,6.205,28257.0
2020-01-21,6.22,6.22,6.155,6.155,22053.0
2020-01-22,6.22,6.22,6.22,6.22,2661.0
2020-01-23,6.205,6.205,6.165,6.185,15243.0
2020-01-24,6.165,6.185,6.165,6.185,5810.0
2020-01-28,6.04,6.075,6.01,6.055,50671.0
2020-01-29,6.095,6.11,6.075,6.11,28707.0
2020-01-30,6.085,6.085,6.03,6.04,12910.0
2020-01-31,6.04,6.04,6.03,6.03,3025.0
2020-02-03,6.005,6.005,5.91,5.965,15503.0
2020-02-04,5.985,6.01,5.975,6.01,35738.0
2020-02-05,6.065,6.075,6.055,6.065,3585.0
2020-02-06,6.205,6.24,6.195,6.22,42121.0
2020-02-07,6.22,6.22,6.195,6.205,4348.0
2020-02-10,6.14,6.155,6.14,6.155,8109.0
2020-02-11,6.195,6.205,6.195,6.195,8745.0
2020-02-12,6.23,6.23,6.21,6.22,12428.0
2020-02-13,6.205,6.23,6.195,6.205,18687.0
2020-02-14,6.205,6.205,6.175,6.195,35899.0
2020-02-17,6.24,6.24,6.175,6.195,19605.0
2020-02-18,6.175,6.195,6.155,6.165,42034.0
2020-02-19,6.195,6.205,6.165,6.195,43334.0
2020-02-20,6.205,6.23,6.205,6.205,4163.0
2020-02-21,6.175,6.175,6.155,6.155,10977.0
2020-02-24,6.13,6.13,6.055,6.055,9479.0
2020-02-25,6.005,6.03,5.94,6.03,33593.0
2020-02-26,5.885,5.885,5.8,5.85,19546.0
2020-02-27,5.8,5.8,5.72,5.72,35318.0
2020-02-28,5.64,5.64,5.52,5.52,29101.0
2020-03-02,5.51,5.565,5.4,5.54,29656.0
2020-03-03,5.72,5.765,5.655,5.72,62155.0
2020-03-04,5.62,5.665,5.595,5.63,23760.0
2020-03-05,5.875,5.875,5.84,5.85,11334.0
2020-03-06,5.83,5.83,5.72,5.72,47373.0
2020-03-09,5.645,5.645,5.41,5.475,62834.0
2020-03-10,5.465,5.645,5.39,5.645,23954.0
2020-03-11,5.61,5.61,5.455,5.475,15332.0
2020-03-12,5.42,5.42,5.1,5.145,65393.0
2020-03-13,4.92,4.98,4.81,4.965,47632.0
2020-03-16,5.1,5.1,4.835,4.945,35932.0
2020-03-17,4.935,5.1,4.79,5.065,35796.0
2020-03-18,5.045,5.045,4.875,4.875,18233.0
2020-03-19,4.93,5.09,4.625,4.68,43407.0
2020-03-20,4.78,4.955,4.78,4.935,29215.0
2020-03-23,4.555,4.58,4.42,4.555,40427.0
2020-03-24,4.525,4.68,4.525,4.665,12752.0
2020-03-25,4.935,4.935,4.765,4.78,14357.0
2020-03-26,4.845,4.945,4.845,4.91,206841.0
2020-03-27,5.265,5.265,5.1,5.145,17748.0
2020-03-30,5.01,5.12,5.01,5.1,16848.0
2020-03-31,5.29,5.42,5.29,5.345,43980.0
2020-04-01,5.365,5.365,5.255,5.255,12950.0
2020-04-02,5.255,5.255,5.23,5.23,20541.0
2020-04-03,5.39,5.39,5.255,5.29,5755.0
2020-04-06,5.445,5.51,5.42,5.51,14430.0
2020-04-07,5.645,5.645,5.485,5.6,263033.0
2020-04-08,5.53,5.53,5.43,5.5,74509.0
2020-04-09,5.645,5.645,5.6,5.62,21018.0
2020-04-14,5.72,5.72,5.61,5.71,25254.0
2020-04-15,5.755,5.795,5.71,5.71,8177.0
2020-04-16,5.795,5.795,5.685,5.75,28475.0
2020-04-17,6.075,6.075,6.01,6.04,34669.0
2020-04-20,6.03,6.03,5.955,5.965,30827.0
2020-04-21,5.93,5.975,5.875,5.92,20212.0
2020-04-22,5.875,5.895,5.785,5.855,58055.0
2020-04-23,5.9,5.9,5.855,5.9,19586.0
2020-04-24,5.92,5.93,5.855,5.865,21797.0
2020-04-27,5.965,6.055,5.965,6.055,16187.0
2020-04-28,6.13,6.13,6.01,6.085,17829.0
2020-04-29,6.01,6.055,5.985,6.05,47571.0
2020-04-30,6.05,6.05,5.93,6.02,70363.0
2020-05-01,5.955,5.955,5.82,5.84,42430.0
2020-05-04,5.855,5.855,5.74,5.74,71590.0
2020-05-05,5.885,5.895,5.83,5.855,15984.0
2020-05-06,6.03,6.03,5.855,5.995,20454.0
2020-05-07,5.985,5.985,5.9,5.91,84466.0
2020-05-08,5.95,5.995,5.93,5.995,6165.0
2020-05-11,5.995,5.995,5.92,5.92,42770.0
2020-05-12,5.93,6.005,5.93,5.975,13984.0
2020-05-13,5.92,5.93,5.885,5.92,16524.0
2020-05-14,5.92,5.94,5.885,5.94,30327.0
2020-05-15,5.92,5.955,5.895,5.955,4403.0
2020-05-18,5.895,6.065,5.895,6.01,56226.0
2020-05-19,6.11,6.11,5.995,6.03,28895.0
2020-05-20,6.03,6.065,5.965,5.975,28157.0
2020-05-21,5.965,5.975,5.94,5.94,14211.0
2020-05-22,5.92,5.975,5.895,5.895,35176.0
2020-05-25,5.965,5.975,5.955,5.975,20412.0
2020-05-26,5.985,6.085,5.985,6.03,24006.0
2020-05-27,6.03,6.03,5.95,5.985,64091.0
2020-05-28,5.985,6.03,5.965,6.03,23987.0
2020-05-29,6.02,6.065,6.02,6.065,30917.0
2020-06-01,6.085,6.155,6.085,6.105,35314.0
2020-06-02,6.085,6.095,6.02,6.055,45275.0
2020-06-03,6.13,6.13,6.02,6.13,50809.0
2020-06-04,6.15,6.15,6.03,6.04,56911.0
2020-06-05,6.095,6.095,5.995,6.065,71529.0
2020-06-09,6.165,6.165,6.055,6.075,90878.0
2020-06-10,6.105,6.14,6.075,6.105,23335.0
2020-06-11,6.11,6.11,5.985,6.03,34051.0
2020-06-12,5.85,5.855,5.795,5.855,37631.0
2020-06-15,5.84,5.84,5.685,5.685,124808.0
2020-06-16,5.865,5.95,5.865,5.95,38060.0
2020-06-17,5.985,5.985,5.94,5.965,15149.0
2020-06-18,5.975,5.975,5.92,5.965,50561.0
2020-06-19,6.075,6.075,5.955,5.965,41090.0
2020-06-22,5.965,6.02,5.955,6.005,46603.0
2020-06-23,6.03,6.03,5.92,6.02,34177.0
2020-06-24,6.03,6.04,6.02,6.03,8813.0
2020-06-25,5.985,5.985,5.8,5.895,68941.0
2020-06-26,5.955,5.965,5.95,5.95,13601.0
2020-06-29,5.975,5.975,5.875,5.885,61380.0
2020-06-30,6.01,6.01,5.9,5.9,30526.0
2020-07-01,6.235,6.235,5.935,5.98,32327.0
2020-07-02,6.05,6.05,5.98,6.045,42768.0
2020-07-03,6.045,6.09,6.025,6.035,39797.0
2020-07-06,6.06,6.115,6.06,6.115,23912.0
2020-07-07,6.105,6.115,6.05,6.06,17597.0
2020-07-08,6.05,6.06,6.005,6.005,70147.0
2020-07-09,6.05,6.08,6.035,6.045,22839.0
2020-07-10,5.99,6.005,5.94,5.94,55508.0
2020-07-13,5.995,6.015,5.97,6.015,33727.0
2020-07-14,6.005,6.015,5.925,5.99,33580.0
2020-07-15,6.105,6.125,6.105,6.115,3028.0
2020-07-16,6.16,6.16,6.135,6.145,53929.0
2020-07-17,6.17,6.17,6.125,6.145,22547.0
2020-07-20,6.21,6.235,6.18,6.21,23610.0
2020-07-21,6.235,6.245,6.225,6.235,35471.0
2020-07-22,6.235,6.255,6.19,6.21,124563.0
2020-07-23,6.225,6.235,6.215,6.235,38522.0
2020-07-24,6.19,6.215,6.155,6.155,153234.0
2020-07-27,6.09,6.125,6.08,6.115,22199.0
2020-07-28,6.16,6.18,6.135,6.155,53957.0
2020-07-29,6.16,6.16,6.135,6.135,64086.0
2020-07-30,6.16,6.19,6.16,6.18,111672.0
2020-07-31,6.16,6.17,6.08,6.09,73473.0
2020-08-03,6.105,6.125,6.07,6.07,32949.0
2020-08-04,6.16,6.17,6.145,6.16,47452.0
2020-08-05,6.115,6.125,6.08,6.115,146492.0
2020-08-06,6.115,6.135,6.105,6.135,57653.0
2020-08-07,6.09,6.09,6.05,6.07,128487.0
2020-08-10,6.09,6.125,6.09,6.125,79365.0
2020-08-11,6.125,6.125,6.09,6.115,59687.0
2020-08-12,6.105,6.105,6.07,6.105,76593.0
2020-08-13,6.19,6.2,6.17,6.18,55309.0
2020-08-14,6.19,6.235,6.18,6.19,39845.0
2020-08-17,6.16,6.16,6.125,6.145,52183.0
2020-08-18,6.19,6.21,6.19,6.19,54212.0
2020-08-19,6.18,6.19,6.17,6.19,36211.0
2020-08-20,6.16,6.16,6.135,6.16,95703.0
2020-08-21,6.18,6.18,6.16,6.18,15103.0
2020-08-24,6.17,6.17,6.155,6.155,35976.0
2020-08-25,6.19,6.19,6.16,6.18,25503.0
2020-08-26,6.16,6.18,6.16,6.18,28446.0
2020-08-27,6.18,6.225,6.18,6.19,12182.0
2020-08-28,6.215,6.245,6.19,6.215,72258.0
2020-08-31,6.215,6.215,6.21,6.21,51271.0
2020-09-01,6.21,6.215,6.19,6.215,46285.0
2020-09-02,6.215,6.215,6.17,6.18,36790.0
2020-09-03,6.245,6.325,6.245,6.28,33731.0
2020-09-04,6.1,6.145,6.06,6.135,73082.0
2020-09-07,6.135,6.135,6.05,6.05,30348.0
2020-09-08,6.17,6.17,6.105,6.125,19662.0
2020-09-09,6.035,6.05,6.005,6.05,108638.0
2020-09-10,6.115,6.155,6.1,6.135,73277.0
2020-09-11,6.08,6.1,6.035,6.09,49270.0
2020-09-14,6.105,6.145,6.105,6.145,13685.0
2020-09-15,6.235,6.235,6.135,6.135,41928.0
2020-09-16,6.17,6.21,6.16,6.19,15336.0
2020-09-17,6.18,6.18,6.1,6.1,68105.0
2020-09-18,6.145,6.17,6.135,6.16,18961.0
2020-09-21,6.325,6.325,6.1,6.145,43807.0
2020-09-22,6.08,6.09,6.015,6.035,14142.0
2020-09-23,6.05,6.05,6.005,6.045,48541.0
2020-09-24,6.045,6.045,5.97,5.99,83985.0
2020-09-25,5.99,5.995,5.98,5.99,57082.0
2020-09-28,6.05,6.08,6.045,6.07,37055.0
2020-09-29,6.105,6.115,6.08,6.105,38706.0
2020-09-30,6.07,6.105,6.025,6.025,52760.0
2020-10-01,6.115,6.17,6.105,6.145,14758.0
2020-10-02,6.1,6.1,5.97,5.99,58655.0
2020-10-05,6.09,6.1,6.07,6.09,33241.0
2020-10-06,6.145,6.155,6.145,6.145,58053.0
2020-10-07,6.06,6.09,6.015,6.07,78093.0
2020-10-08,6.145,6.155,6.09,6.155,37217.0
2020-10-09,6.16,6.245,6.16,6.2,42603.0
2020-10-12,6.245,6.245,6.225,6.245,29139.0
2020-10-13,6.28,6.28,6.245,6.255,61858.0
2020-10-14,6.28,6.28,6.215,6.235,43081.0
2020-10-15,6.27,6.27,6.145,6.155,111057.0
2020-10-16,6.145,6.145,6.105,6.105,44264.0
2020-10-19,6.27,6.27,6.155,6.2,17251.0
2020-10-20,6.17,6.17,6.1,6.105,29051.0
2020-10-21,6.145,6.145,6.08,6.105,23499.0
2020-10-22,6.045,6.045,5.99,5.995,61544.0
2020-10-23,6.1,6.105,6.035,6.08,25263.0
2020-10-26,6.09,6.09,6.025,6.05,8387.0
2020-10-27,6.06,6.07,6.05,6.07,18155.0
2020-10-28,5.99,5.995,5.97,5.98,120261.0
2020-10-29,5.94,5.94,5.87,5.87,72886.0
2020-10-30,5.77,5.785,5.74,5.75,72186.0
2020-11-02,5.825,5.825,5.74,5.785,36080.0
2020-11-03,5.97,5.97,5.87,5.905,14578.0
2020-11-04,6.06,6.06,5.915,6.025,68882.0
2020-11-05,6.145,6.32,6.145,6.27,63016.0
2020-11-06,6.325,6.325,6.18,6.2,30730.0
2020-11-09,6.27,6.32,6.245,6.3,68440.0
2020-11-10,6.38,6.39,6.21,6.215,227324.0
2020-11-11,6.325,6.325,6.255,6.28,59861.0
2020-11-12,6.32,6.32,6.255,6.265,64741.0
2020-11-13,6.28,6.31,6.255,6.28,71912.0
2020-11-16,6.32,6.355,6.32,6.355,266.0
2020-11-17,6.435,6.445,6.29,6.375,135063.0
2020-11-18,6.42,6.42,6.27,6.28,157430.0
2020-11-19,6.29,6.29,6.17,6.18,52611.0
2020-11-20,6.27,6.27,6.115,6.19,50742.0
2020-11-23,6.28,6.28,6.21,6.215,75354.0
2020-11-24,6.265,6.265,6.18,6.2,52435.0
2020-11-25,6.235,6.28,6.155,6.19,109648.0
2020-11-26,6.18,6.19,6.135,6.18,67655.0
2020-11-27,6.265,6.325,6.115,6.2,39530.0
2020-11-30,6.21,6.375,6.21,6.21,70014.0
2020-12-01,6.31,6.355,6.27,6.31,118743.0
2020-12-02,6.38,6.38,6.265,6.29,117672.0
2020-12-03,6.42,6.43,6.3,6.31,99587.0
2020-12-04,6.445,6.445,6.28,6.31,143243.0
2020-12-07,6.38,6.43,6.335,6.355,142659.0
2020-12-08,6.41,6.41,6.31,6.325,66986.0
2020-12-09,6.335,6.465,6.335,6.39,93709.0
2020-12-10,6.39,6.41,6.355,6.41,135349.0
2020-12-11,6.5,6.5,6.335,6.38,52494.0
2020-12-14,6.39,6.41,6.355,6.355,95656.0
2020-12-15,6.375,6.375,6.265,6.3,184810.0
2020-12-16,6.365,6.365,6.29,6.29,121112.0
2020-12-17,6.3,6.375,6.3,6.325,125751.0
2020-12-18,6.39,6.39,6.335,6.335,76211.0
2020-12-21,6.38,6.39,6.335,6.355,86327.0
2020-12-22,6.355,6.355,6.265,6.29,73831.0
2020-12-23,6.3,6.335,6.245,6.29,43852.0
2020-12-24,6.3,6.335,6.28,6.335,34254.0
2020-12-29,6.39,6.445,6.325,6.325,17206.0
2020-12-30,6.375,6.38,6.355,6.38,18076.0
2020-12-31,6.42,6.42,6.355,6.355,42394.0
2021-01-04,6.415,6.46,6.39,6.425,34369.0
2021-01-05,6.45,6.47,6.39,6.435,38516.0
2021-01-06,6.415,6.46,6.35,6.36,42220.0
2021-01-07,6.48,6.5,6.405,6.49,58069.0
2021-01-08,6.62,6.62,6.5,6.535,36973.0
2021-01-11,6.545,6.6,6.51,6.515,34763.0
2021-01-12,6.545,6.665,6.545,6.59,51253.0
2021-01-13,6.61,6.61,6.525,6.545,59468.0
2021-01-14,6.58,6.61,6.535,6.6,15206.0
2021-01-15,6.61,6.61,6.525,6.61,39727.0
2021-01-18,6.61,6.61,6.545,6.57,55758.0
2021-01-19,6.62,6.62,6.57,6.61,21073.0
2021-01-20,6.7,6.7,6.6,6.6,56973.0
2021-01-21,6.62,6.71,6.62,6.655,49519.0
2021-01-22,6.665,6.71,6.61,6.625,45413.0
2021-01-25,6.665,6.73,6.62,6.635,45433.0
2021-01-27,6.655,6.7,6.61,6.625,41006.0
2021-01-28,6.635,6.635,6.46,6.555,113834.0
2021-01-29,6.565,6.565,6.445,6.47,79153.0
2021-02-01,6.435,6.545,6.415,6.51,49635.0
2021-02-02,6.545,6.545,6.46,6.515,64124.0
2021-02-03,6.525,6.525,6.49,6.51,42725.0
2021-02-04,6.515,6.515,6.435,6.48,34794.0
2021-02-05,6.48,6.515,6.48,6.5,25230.0
2021-02-08,6.515,6.535,6.48,6.535,53121.0
2021-02-09,6.62,6.62,6.5,6.51,47660.0
2021-02-10,6.515,6.57,6.5,6.535,18868.0
2021-02-11,6.535,6.535,6.5,6.525,28674.0
2021-02-12,6.525,6.57,6.515,6.525,29717.0
2021-02-15,6.62,6.645,6.535,6.6,54652.0
2021-02-16,6.635,6.675,6.61,6.625,29761.0
2021-02-17,6.555,6.59,6.515,6.535,43188.0
2021-02-18,6.535,6.6,6.525,6.545,45203.0
2021-02-19,6.665,6.665,6.48,6.49,72054.0
2021-02-22,6.59,6.59,6.405,6.415,51328.0
2021-02-23,6.57,6.57,6.395,6.445,67388.0
2021-02-24,6.545,6.545,6.37,6.37,42631.0
2021-02-25,6.38,6.45,6.38,6.415,37759.0
2021-02-26,6.38,6.46,6.335,6.335,86529.0
2021-03-01,6.47,6.47,6.325,6.35,23925.0
2021-03-02,6.435,6.46,6.35,6.35,60944.0
2021-03-03,6.525,6.525,6.305,6.395,36020.0
2021-03-04,6.425,6.425,6.225,6.24,122264.0
2021-03-05,6.16,6.37,6.14,6.215,26186.0
2021-03-08,6.25,6.335,6.25,6.27,56593.0
2021-03-09,6.435,6.435,6.28,6.36,38540.0
2021-03-10,6.435,6.435,6.305,6.335,75921.0
2021-03-11,6.435,6.545,6.325,6.395,43185.0
2021-03-12,6.405,6.48,6.395,6.405,23261.0
2021-03-15,6.49,6.565,6.36,6.405,71196.0
2021-03-16,6.57,6.57,6.435,6.46,29439.0
2021-03-17,6.46,6.545,6.45,6.47,37745.0
2021-03-18,6.515,6.515,6.435,6.445,32842.0
2021-03-19,6.46,6.46,6.435,6.46,27015.0
2021-03-22,6.435,6.45,6.415,6.435,50842.0
2021-03-23,6.45,6.515,6.45,6.5,30283.0
2021-03-24,6.525,6.525,6.415,6.445,49638.0
2021-03-25,6.525,6.525,6.415,6.435,11560.0
2021-03-26,6.415,6.525,6.415,6.48,71806.0
2021-03-29,6.525,6.555,6.525,6.525,34140.0
2021-03-30,6.525,6.665,6.525,6.625,116238.0
2021-03-31,6.625,6.625,6.51,6.515,34709.0
2021-04-01,6.515,6.58,6.51,6.58,43786.0
2021-04-06,6.6,6.6,6.545,6.555,19315.0
2021-04-07,6.555,6.555,6.515,6.535,52963.0
2021-04-08,6.545,6.545,6.51,6.525,81123.0
2021-04-09,6.565,6.565,6.51,6.51,190901.0
2021-04-12,6.565,6.6,6.565,6.59,33065.0
2021-04-13,6.665,6.665,6.58,6.59,115974.0
2021-04-14,6.6,6.655,6.6,6.625,76161.0
2021-04-15,6.635,6.635,6.61,6.625,50557.0
2021-04-16,6.655,6.765,6.655,6.72,103156.0
2021-04-19,6.765,6.775,6.755,6.775,65443.0
2021-04-20,6.775,6.775,6.755,6.775,70568.0
2021-04-21,6.94,6.94,6.775,6.775,40490.0
2021-04-22,6.905,6.905,6.855,6.855,24334.0
2021-04-23,7.005,7.005,6.84,6.85,31502.0
2021-04-26,6.905,7.02,6.85,6.875,69997.0
2021-04-27,6.875,6.875,6.81,6.875,95076.0
2021-04-28,6.93,6.93,6.775,6.785,56687.0
2021-04-29,6.94,6.94,6.755,6.79,110209.0
2021-04-30,6.895,6.895,6.71,6.72,51478.0
2021-05-03,6.8,6.8,6.735,6.735,51330.0
2021-05-04,6.965,6.965,6.775,6.79,48231.0
2021-05-05,6.785,6.83,6.775,6.79,69006.0
2021-05-06,6.855,6.855,6.775,6.785,78525.0
2021-05-07,6.8,6.82,6.79,6.8,31916.0
2021-05-10,6.885,6.885,6.84,6.84,22870.0
2021-05-11,6.895,6.895,6.775,6.8,63694.0
2021-05-12,6.82,6.82,6.73,6.735,28876.0
2021-05-13,6.82,6.82,6.735,6.735,25168.0
2021-05-14,6.82,6.83,6.8,6.83,71447.0
2021-05-17,6.895,6.895,6.81,6.81,24746.0
2021-05-18,6.885,6.885,6.83,6.84,23404.0
2021-05-19,6.855,6.855,6.81,6.84,37887.0
2021-05-20,6.8,6.82,6.775,6.8,141562.0
2021-05-21,6.85,6.905,6.85,6.885,20209.0
2021-05-24,6.875,6.95,6.875,6.94,28701.0
2021-05-25,7.03,7.03,6.91,6.92,40245.0
2021-05-26,7.02,7.02,6.885,6.885,23426.0
2021-05-27,6.94,7.02,6.84,6.855,18669.0
2021-05-28,6.855,6.895,6.84,6.885,15495.0
2021-05-31,7.03,7.04,6.855,6.865,23329.0
2021-06-01,7.02,7.02,6.85,6.85,31900.0
2021-06-02,6.93,6.93,6.765,6.765,45945.0
2021-06-03,6.775,6.82,6.755,6.765,113800.0
2021-06-04,6.95,6.95,6.775,6.79,27632.0
2021-06-07,6.95,6.95,6.8,6.81,19994.0
2021-06-08,6.905,6.905,6.84,6.855,49589.0
2021-06-09,6.95,6.995,6.82,6.84,28468.0
2021-06-10,7.02,7.02,6.91,6.94,27393.0
2021-06-11,7.02,7.03,7.005,7.03,17696.0
2021-06-15,7.02,7.115,6.985,7.015,37521.0
2021-06-16,7.015,7.03,6.985,7.005,23614.0
2021-06-17,7.05,7.115,6.94,6.96,26315.0
2021-06-18,7.05,7.06,7.02,7.05,45098.0
2021-06-21,6.965,6.975,6.92,6.95,27582.0
2021-06-22,6.95,7.06,6.95,7.06,45396.0
2021-06-23,7.075,7.075,7.04,7.07,35311.0
2021-06-24,7.075,7.075,7.015,7.03,25508.0
2021-06-25,7.075,7.115,7.05,7.06,26513.0
2021-06-28,7.115,7.115,7.07,7.075,29998.0
2021-06-29,7.105,7.105,7.075,7.105,42442.0
2021-06-30,7.135,7.17,7.115,7.135,121997.0
2021-07-01,7.385,7.385,7.115,7.18,83741.0
2021-07-02,7.19,7.23,7.16,7.18,59821.0
2021-07-05,7.48,7.48,7.2,7.22,20911.0
2021-07-06,7.23,7.255,7.18,7.2,70338.0
2021-07-07,7.24,7.255,7.19,7.255,38930.0
2021-07-08,7.275,7.275,7.22,7.23,31338.0
2021-07-09,7.22,7.255,7.17,7.22,74950.0
2021-07-12,7.23,7.275,7.22,7.24,73413.0
2021-07-13,7.265,7.265,7.25,7.255,44551.0
2021-07-14,7.255,7.295,7.25,7.25,84733.0
2021-07-15,7.315,7.335,7.23,7.25,33959.0
2021-07-16,7.265,7.285,7.22,7.23,82115.0
2021-07-19,7.24,7.275,7.23,7.25,119777.0
2021-07-20,7.295,7.295,7.21,7.23,87792.0
2021-07-21,7.325,7.335,7.255,7.275,527199.0
2021-07-22,7.345,7.545,7.255,7.275,161805.0
2021-07-23,7.375,7.375,7.305,7.305,77997.0
2021-07-26,7.46,7.605,7.345,7.365,83298.0
2021-07-27,7.42,7.49,7.295,7.295,91849.0
2021-07-28,7.335,7.345,7.315,7.325,53596.0
2021-07-29,7.44,7.44,7.355,7.42,59074.0
2021-07-30,7.44,7.49,7.335,7.355,155738.0
2021-08-02,7.43,7.46,7.39,7.46,41846.0
2021-08-03,7.49,7.49,7.4,7.44,97466.0
2021-08-04,7.5,7.51,7.48,7.5,64363.0
2021-08-05,7.5,7.5,7.49,7.5,44439.0
2021-08-06,7.48,7.49,7.47,7.49,65941.0
2021-08-09,7.51,7.51,7.42,7.44,149947.0
2021-08-10,7.48,7.515,7.48,7.51,61534.0
2021-08-11,7.49,7.5,7.47,7.49,65486.0
2021-08-12,7.45,7.48,7.42,7.48,109689.0
2021-08-13,7.51,7.555,7.48,7.5,87053.0
2021-08-16,7.555,7.555,7.51,7.535,180761.0
2021-08-17,7.585,7.615,7.575,7.575,102696.0
2021-08-18,7.67,7.825,7.67,7.7,109368.0
2021-08-19,7.73,7.73,7.585,7.635,136235.0
2021-08-20,7.72,7.72,7.615,7.64,56807.0
2021-08-23,7.68,7.73,7.68,7.73,51581.0
2021-08-24,7.77,7.795,7.68,7.7,69066.0
2021-08-25,7.75,7.93,7.635,7.64,119360.0
2021-08-26,7.635,7.635,7.595,7.605,127760.0
2021-08-27,7.595,7.615,7.585,7.615,60433.0
2021-08-30,7.625,7.66,7.555,7.575,85527.0
2021-08-31,7.7,7.7,7.605,7.635,68056.0
2021-09-01,7.65,7.65,7.605,7.635,32395.0
2021-09-02,7.66,7.66,7.595,7.605,108020.0
2021-09-03,7.65,7.68,7.65,7.68,42022.0
2021-09-06,7.815,7.815,7.65,7.72,93353.0
2021-09-07,7.845,7.845,7.66,7.69,50238.0
2021-09-08,7.635,7.64,7.625,7.64,56992.0
2021-09-09,7.7,7.7,7.565,7.585,88961.0
2021-09-10,7.575,7.595,7.5,7.525,79014.0
2021-09-13,7.595,7.595,7.43,7.47,196505.0
2021-09-14,7.5,7.5,7.39,7.42,59738.0
2021-09-15,7.45,7.45,7.4,7.42,111926.0
2021-09-16,7.365,7.46,7.365,7.45,59537.0
2021-09-17,7.47,7.48,7.42,7.45,66739.0
2021-09-20,7.44,7.44,7.375,7.43,126229.0
2021-09-21,7.43,7.43,7.385,7.41,69360.0
2021-09-22,7.46,7.46,7.385,7.43,83290.0
2021-09-23,7.46,7.48,7.41,7.47,110364.0
2021-09-24,7.525,7.525,7.45,7.47,24483.0
2021-09-27,7.43,7.46,7.43,7.46,68078.0
2021-09-28,7.355,7.355,7.315,7.335,128067.0
2021-09-29,7.23,7.25,7.21,7.24,127717.0
2021-09-30,7.285,7.315,7.275,7.305,35039.0
2021-10-01,7.275,7.275,7.16,7.17,151651.0
2021-10-04,7.275,7.275,7.17,7.17,77358.0
2021-10-05,7.125,7.14,7.085,7.125,51211.0
2021-10-06,7.125,7.15,7.095,7.115,48889.0
2021-10-07,7.085,7.16,7.035,7.14,28620.0
2021-10-08,7.22,7.25,7.2,7.21,39047.0
2021-10-11,7.275,7.275,7.16,7.2,216055.0
2021-10-12,7.2,7.265,7.125,7.14,119485.0
2021-10-13,7.14,7.17,7.105,7.17,171770.0
2021-10-14,7.19,7.19,7.13,7.16,64459.0
2021-10-15,7.265,7.265,7.2,7.24,81432.0
2021-10-18,7.345,7.345,7.23,7.24,43285.0
2021-10-19,7.255,7.345,7.21,7.22,65674.0
2021-10-20,7.335,7.335,7.285,7.295,223580.0
2021-10-21,7.41,7.42,7.355,7.4,108599.0
2021-10-22,7.48,7.48,7.39,7.42,77137.0
2021-10-25,7.45,7.45,7.4,7.44,62032.0
2021-10-26,7.49,7.49,7.42,7.45,73855.0
2021-10-27,7.47,7.5,7.46,7.48,98633.0
2021-10-28,7.47,7.49,7.42,7.43,183425.0
2021-10-29,7.51,7.51,7.45,7.46,141091.0
2021-11-01,7.565,7.565,7.525,7.555,65942.0
2021-11-02,7.575,7.575,7.515,7.525,64661.0
2021-11-03,7.615,7.635,7.595,7.605,53170.0
2021-11-04,7.68,7.68,7.635,7.64,38642.0
2021-11-05,7.7,7.7,7.605,7.625,77129.0
2021-11-08,7.585,7.585,7.5,7.51,88114.0
2021-11-09,7.545,7.555,7.525,7.545,100407.0
2021-11-10,7.515,7.545,7.51,7.515,72605.0
2021-11-11,7.555,7.605,7.545,7.605,45365.0
2021-11-12,7.585,7.585,7.535,7.565,110465.0
2021-11-15,7.585,7.585,7.545,7.565,37329.0
2021-11-16,7.585,7.585,7.515,7.535,87030.0
2021-11-17,7.545,7.575,7.545,7.555,188510.0
2021-11-18,7.585,7.585,7.555,7.555,177230.0
2021-11-19,7.565,7.585,7.555,7.575,45840.0
2021-11-22,7.535,7.535,7.515,7.535,102929.0
2021-11-23,7.5,7.5,7.47,7.48,196316.0
2021-11-24,7.5,7.515,7.45,7.46,151861.0
2021-11-25,7.46,7.48,7.46,7.48,143934.0
2021-11-26,7.49,7.5,7.385,7.39,229430.0
2021-11-29,7.4,7.46,7.385,7.45,130080.0
2021-11-30,7.48,7.48,7.42,7.42,36610.0
2021-12-01,7.41,7.41,7.315,7.355,92667.0
2021-12-02,7.335,7.345,7.305,7.325,76372.0
2021-12-03,7.325,7.325,7.275,7.315,41233.0
2021-12-06,7.355,7.355,7.315,7.345,72105.0
2021-12-07,7.355,7.375,7.345,7.375,38881.0
2021-12-08,7.45,7.47,7.43,7.46,77045.0
2021-12-09,7.515,7.515,7.5,7.51,110662.0
2021-12-10,7.51,7.535,7.5,7.51,16034.0
2021-12-13,7.51,7.555,7.51,7.545,77677.0
2021-12-14,7.545,7.615,7.545,7.605,174103.0
2021-12-15,7.605,7.605,7.545,7.605,50106.0
2021-12-16,7.605,7.7,7.605,7.7,141014.0
2021-12-17,7.805,7.805,7.73,7.73,43447.0
2021-12-20,7.76,7.76,7.605,7.625,182893.0
2021-12-21,7.7,7.7,7.605,7.64,51468.0
2021-12-22,7.65,7.67,7.635,7.65,34268.0
2021-12-23,7.74,7.76,7.73,7.74,69307.0
2021-12-24,7.76,7.845,7.73,7.76,10533.0
2021-12-29,7.805,7.845,7.805,7.815,20644.0
2021-12-30,7.835,7.845,7.835,7.845,7024.0
2021-12-31,7.865,7.875,7.835,7.855,21423.0
2022-01-04,7.845,7.845,7.745,7.775,70764.0
2022-01-05,7.74,7.74,7.63,7.64,23245.0
2022-01-06,7.63,7.63,7.545,7.555,49640.0
2022-01-07,7.595,7.595,7.505,7.515,38572.0
2022-01-10,7.555,7.555,7.47,7.495,77937.0
2022-01-11,7.595,7.595,7.535,7.555,40376.0
2022-01-12,7.575,7.62,7.575,7.605,31195.0
2022-01-13,7.66,7.66,7.545,7.565,67140.0
2022-01-14,7.46,7.485,7.43,7.46,104186.0
2022-01-17,7.515,7.515,7.43,7.44,27775.0
2022-01-18,7.475,7.485,7.45,7.45,73311.0
2022-01-19,7.45,7.45,7.35,7.39,34876.0
2022-01-20,7.43,7.43,7.34,7.41,38510.0
2022-01-21,7.39,7.39,7.275,7.34,183654.0
2022-01-24,7.305,7.305,7.19,7.255,94193.0
2022-01-25,7.235,7.235,7.045,7.045,806359.0
2022-01-27,7.07,7.12,6.985,7.025,84197.0
2022-01-28,7.16,7.19,7.07,7.13,130940.0
2022-01-31,7.18,7.275,7.15,7.265,57576.0
2022-02-01,7.275,7.34,7.265,7.295,45447.0
2022-02-02,7.275,7.33,7.275,7.33,27971.0
2022-02-03,7.33,7.45,7.33,7.4,96658.0
2022-02-04,7.37,7.42,7.33,7.36,35780.0
2022-02-07,7.39,7.39,7.265,7.305,71368.0
2022-02-08,7.38,7.38,7.285,7.305,26361.0
2022-02-09,7.315,7.38,7.315,7.36,64612.0
2022-02-10,7.43,7.43,7.38,7.4,14502.0
2022-02-11,7.38,7.38,7.265,7.275,20226.0
2022-02-14,7.275,7.275,7.18,7.225,90960.0
2022-02-15,7.215,7.215,7.11,7.12,54311.0
2022-02-16,7.18,7.255,7.18,7.235,20009.0
2022-02-17,7.235,7.255,7.205,7.235,22579.0
2022-02-18,7.195,7.195,7.14,7.19,18092.0
2022-02-21,7.09,7.13,7.055,7.1,44111.0
2022-02-22,7.08,7.09,6.995,7.035,56823.0
2022-02-23,7.005,7.11,7.005,7.11,26952.0
2022-02-24,7.06,7.09,6.92,6.955,99113.0
2022-02-25,6.965,7.07,6.965,7.07,86898.0
2022-02-28,7.14,7.17,7.09,7.13,54510.0
2022-03-01,7.14,7.235,7.14,7.235,45892.0
2022-03-02,7.225,7.225,7.18,7.215,20194.0
2022-03-03,7.235,7.325,7.235,7.325,122254.0
2022-03-04,7.34,7.34,7.19,7.215,25278.0
2022-03-07,7.19,7.19,7.12,7.18,88432.0
2022-03-08,7.215,7.215,7.12,7.15,32545.0
2022-03-09,7.11,7.12,7.035,7.11,17272.0
2022-03-10,7.19,7.225,7.18,7.225,77107.0
2022-03-11,7.215,7.225,7.18,7.18,21412.0
2022-03-14,7.19,7.215,7.16,7.205,23098.0
2022-03-15,7.195,7.235,7.18,7.235,16252.0
2022-03-16,7.33,7.33,7.305,7.33,18717.0
2022-03-17,7.38,7.44,7.38,7.43,48827.0
2022-03-18,7.475,7.545,7.475,7.515,40990.0
2022-03-21,7.575,7.605,7.545,7.575,38559.0
2022-03-22,7.575,7.575,7.535,7.565,21930.0
2022-03-23,7.565,7.605,7.565,7.595,23792.0
2022-03-24,7.525,7.525,7.475,7.515,23868.0
2022-03-25,7.535,7.595,7.535,7.575,24277.0
2022-03-28,7.595,7.595,7.535,7.545,18084.0
2022-03-29,7.605,7.71,7.605,7.67,241754.0
2022-03-30,7.72,7.73,7.66,7.68,24718.0
2022-03-31,7.71,7.755,7.7,7.73,17238.0
2022-04-01,7.755,7.755,7.64,7.68,10174.0
2022-04-04,7.755,7.755,7.68,7.69,12033.0
2022-04-05,7.7,7.72,7.67,7.67,21231.0
2022-04-06,7.68,7.755,7.68,7.73,36617.0
2022-04-07,7.765,7.825,7.765,7.795,47598.0
2022-04-08,7.9,7.98,7.9,7.98,73958.0
2022-04-11,8.01,8.045,7.98,7.99,17114.0
2022-04-12,7.98,7.98,7.855,7.88,71216.0
2022-04-13,7.875,7.875,7.805,7.845,21830.0
2022-04-14,7.875,7.9,7.835,7.845,18167.0
2022-04-19,7.835,7.835,7.74,7.755,34120.0
2022-04-20,7.765,7.795,7.765,7.785,62191.0
2022-04-21,7.755,7.875,7.755,7.865,43489.0
2022-04-22,7.805,7.805,7.71,7.745,32734.0
2022-04-26,7.7,7.7,7.555,7.595,114259.0
2022-04-27,7.555,7.555,7.42,7.485,92669.0
2022-04-28,7.485,7.505,7.44,7.505,42865.0
2022-04-29,7.525,7.585,7.525,7.575,29472.0
2022-05-02,7.515,7.515,7.38,7.47,38217.0
2022-05-03,7.4,7.4,7.36,7.38,17552.0
2022-05-04,7.39,7.44,7.36,7.39,18355.0
2022-05-05,7.475,7.525,7.46,7.525,18207.0
2022-05-06,7.47,7.47,7.33,7.4,37032.0
2022-05-09,7.36,7.36,7.225,7.275,70348.0
2022-05-10,7.225,7.225,7.09,7.18,60178.0
2022-05-11,7.16,7.205,7.15,7.195,67909.0
2022-05-12,7.14,7.14,7.06,7.1,83722.0
2022-05-13,7.285,7.285,7.16,7.215,76487.0
2022-05-16,7.215,7.275,7.19,7.235,18629.0
2022-05-17,7.285,7.33,7.285,7.325,21945.0
2022-05-18,7.38,7.4,7.36,7.38,54971.0
2022-05-19,7.315,7.315,7.12,7.245,72332.0
2022-05-20,7.14,7.285,7.14,7.275,38849.0
2022-05-23,7.285,7.41,7.285,7.41,32645.0
2022-05-24,7.41,7.41,7.34,7.34,38463.0
2022-05-25,7.44,7.46,7.39,7.46,40178.0
2022-05-26,7.45,7.45,7.39,7.4,44561.0
2022-05-27,7.38,7.44,7.38,7.42,28597.0
2022-05-30,7.46,7.575,7.46,7.575,55442.0
2022-05-31,7.595,7.66,7.525,7.545,77438.0
2022-06-01,7.515,7.515,7.46,7.515,39677.0
2022-06-02,7.47,7.47,7.35,7.36,34357.0
2022-06-03,7.39,7.44,7.39,7.43,51114.0
2022-06-06,7.43,7.43,7.35,7.39,18342.0
2022-06-07,7.38,7.38,7.295,7.33,11761.0
2022-06-08,7.41,7.45,7.41,7.44,56753.0
2022-06-09,7.45,7.45,7.37,7.41,19289.0
2022-06-10,7.275,7.285,7.225,7.245,39728.0
2022-06-14,6.945,6.985,6.91,6.985,45408.0
2022-06-15,6.91,6.91,6.84,6.88,63541.0
2022-06-16,6.985,6.985,6.89,6.91,40785.0
2022-06-17,6.83,6.86,6.8,6.85,89119.0
2022-06-20,6.83,6.83,6.755,6.83,31373.0
2022-06-21,6.83,6.91,6.83,6.91,40667.0
2022-06-22,6.935,6.965,6.91,6.91,14470.0
2022-06-23,7.025,7.07,7.025,7.045,22088.0
2022-06-24,7.15,7.225,7.15,7.215,13291.0
2022-06-27,7.285,7.36,7.285,7.34,35270.0
2022-06-28,7.35,7.39,7.35,7.37,24957.0
2022-06-29,7.295,7.295,7.235,7.245,20538.0
2022-06-30,7.235,7.305,7.235,7.245,7254.0
2022-07-01,7.325,7.325,7.225,7.225,7838.0
2022-07-04,7.305,7.35,7.295,7.34,22301.0
2022-07-05,7.37,7.38,7.35,7.36,29152.0
2022-07-06,7.34,7.35,7.305,7.325,35499.0
2022-07-07,7.42,7.42,7.36,7.42,47058.0
2022-07-08,7.42,7.43,7.37,7.41,54596.0
2022-07-11,7.4,7.43,7.38,7.4,18853.0
2022-07-12,7.41,7.44,7.39,7.41,16616.0
2022-07-13,7.37,7.37,7.34,7.35,29692.0
2022-07-14,7.285,7.295,7.255,7.285,25754.0
2022-07-15,7.325,7.325,7.255,7.275,19009.0
2022-07-18,7.42,7.47,7.4,7.47,99368.0
2022-07-19,7.33,7.34,7.285,7.33,30307.0
2022-07-20,7.38,7.46,7.38,7.46,17536.0
2022-07-21,7.37,7.38,7.305,7.36,60433.0
2022-07-22,7.37,7.42,7.37,7.42,11216.0
2022-07-25,7.42,7.42,7.35,7.38,44577.0
2022-07-26,7.43,7.44,7.39,7.42,21059.0
2022-07-27,7.495,7.495,7.46,7.475,29926.0
2022-07-28,7.505,7.505,7.475,7.495,23328.0
2022-07-29,7.525,7.525,7.495,7.505,25524.0
2022-08-01,7.525,7.525,7.41,7.45,51670.0
2022-08-02,7.45,7.45,7.36,7.36,31489.0
2022-08-03,7.44,7.44,7.37,7.42,12785.0
2022-08-04,7.44,7.44,7.42,7.44,50400.0
2022-08-05,7.43,7.44,7.39,7.39,42617.0
2022-08-08,7.39,7.39,7.36,7.37,15613.0
2022-08-09,7.42,7.42,7.38,7.4,7402.0
2022-08-10,7.4,7.4,7.37,7.37,21549.0
2022-08-11,7.4,7.45,7.4,7.44,45832.0
2022-08-12,7.42,7.42,7.34,7.34,23568.0
2022-08-15,7.4,7.46,7.4,7.46,93104.0
2022-08-16,7.525,7.525,7.475,7.495,37406.0
2022-08-17,7.47,7.495,7.47,7.485,14303.0
2022-08-18,7.475,7.475,7.42,7.45,24747.0
2022-08-19,7.475,7.475,7.38,7.4,22369.0
2022-08-22,7.41,7.45,7.41,7.41,106909.0
2022-08-23,7.43,7.43,7.36,7.36,48966.0
2022-08-24,7.33,7.33,7.245,7.255,31489.0
2022-08-25,7.315,7.35,7.295,7.33,37156.0
2022-08-26,7.43,7.43,7.33,7.36,13433.0
2022-08-29,7.15,7.17,7.13,7.16,22196.0
2022-08-30,7.195,7.195,7.12,7.16,37259.0
2022-08-31,7.14,7.14,7.09,7.12,28083.0
2022-09-01,7.13,7.13,7.005,7.015,10016.0
2022-09-02,7.15,7.15,7.07,7.1,14020.0
2022-09-05,7.1,7.1,7.005,7.025,16865.0
2022-09-06,7.045,7.06,7.035,7.045,51167.0
2022-09-07,7.045,7.045,6.995,6.995,10492.0
2022-09-08,7.045,7.15,7.045,7.15,25984.0
2022-09-09,7.16,7.255,7.16,7.235,80111.0
2022-09-12,7.265,7.325,7.265,7.295,24055.0
2022-09-13,7.315,7.35,7.315,7.325,13248.0
2022-09-14,7.245,7.245,7.11,7.15,23143.0
2022-09-15,7.225,7.225,7.13,7.15,22116.0
2022-09-16,7.17,7.17,7.11,7.12,15547.0
2022-09-19,7.14,7.16,7.1,7.13,17159.0
2022-09-20,7.11,7.11,7.06,7.09,72661.0
2022-09-21,7.045,7.045,6.995,7.015,25261.0
2022-09-23,6.975,6.975,6.89,6.91,186232.0
2022-09-26,6.945,6.945,6.85,6.85,29967.0
2022-09-27,6.925,6.925,6.82,6.86,34024.0
2022-09-28,6.9,6.9,6.79,6.79,15876.0
2022-09-29,6.985,7.005,6.945,6.98,44458.0
2022-09-30,7.005,7.005,6.9,6.92,57115.0
2022-10-03,6.83,6.87,6.82,6.85,14993.0
2022-10-04,6.935,7.015,6.935,6.975,35788.0
2022-10-05,7.045,7.1,7.045,7.09,33058.0
2022-10-06,7.11,7.16,7.1,7.16,30821.0
2022-10-07,7.07,7.07,7.015,7.025,47490.0
2022-10-10,6.955,6.955,6.9,6.935,43838.0
2022-10-11,6.935,6.935,6.86,6.88,19603.0
2022-10-12,6.85,6.975,6.85,6.945,22086.0
2022-10-13,6.965,6.965,6.89,6.9,38544.0
2022-10-14,6.945,7.1,6.945,7.09,16593.0
2022-10-17,7.045,7.055,6.995,7.025,11391.0
2022-10-18,7.14,7.195,7.12,7.195,43958.0
2022-10-19,7.265,7.265,7.16,7.16,48303.0
2022-10-20,7.15,7.15,7.015,7.06,20180.0
2022-10-21,7.08,7.08,6.975,6.995,13263.0
2022-10-24,7.19,7.19,7.08,7.08,120364.0
2022-10-25,7.17,7.255,7.17,7.215,33163.0
2022-10-26,7.045,7.315,7.045,7.315,63709.0
2022-10-27,7.315,7.38,7.315,7.36,24053.0
2022-10-28,7.36,7.36,7.255,7.295,29148.0
2022-10-31,7.4,7.43,7.38,7.42,50119.0
2022-11-01,7.43,7.485,7.41,7.47,56694.0
2022-11-02,7.47,7.47,7.39,7.44,27614.0
2022-11-03,7.37,7.37,7.305,7.35,7050.0
2022-11-04,7.42,7.42,7.295,7.33,27186.0
2022-11-07,7.33,7.33,7.265,7.315,12674.0
2022-11-08,7.34,7.41,7.34,7.4,32584.0
2022-11-09,7.4,7.47,7.4,7.4,7616.0
2022-11-10,7.44,7.44,7.35,7.38,20637.0
2022-11-11,7.505,7.535,7.505,7.535,22322.0
2022-11-14,7.515,7.515,7.38,7.41,25357.0
2022-11-15,7.43,7.45,7.4,7.43,25729.0
2022-11-16,7.41,7.44,7.39,7.41,12833.0
2022-11-17,7.44,7.44,7.39,7.4,25559.0
2022-11-18,7.43,7.43,7.38,7.41,59469.0
2022-11-21,7.38,7.505,7.38,7.485,39126.0
2022-11-22,7.495,7.545,7.485,7.545,35274.0
2022-11-23,7.595,7.595,7.565,7.565,33387.0
2022-11-24,7.61,7.62,7.575,7.595,18334.0
2022-11-25,7.62,7.62,7.565,7.595,34825.0
2022-11-28,7.525,7.62,7.525,7.605,23584.0
2022-11-29,7.62,7.62,7.575,7.61,39957.0
2022-11-30,7.585,7.61,7.555,7.605,17637.0
2022-12-01,7.72,7.755,7.72,7.73,37912.0
2022-12-02,7.69,7.765,7.69,7.72,82370.0
2022-12-05,7.74,7.775,7.71,7.72,197077.0
2022-12-06,7.71,7.71,7.68,7.7,70667.0
2022-12-07,7.68,7.68,7.61,7.66,29551.0
2022-12-08,7.66,7.71,7.66,7.69,23878.0
2022-12-09,7.71,7.765,7.71,7.765,14704.0
2022-12-12,7.73,7.73,7.66,7.66,38077.0
2022-12-13,7.68,7.74,7.68,7.74,23414.0
2022-12-14,7.72,7.775,7.72,7.755,19231.0
2022-12-15,7.785,7.815,7.765,7.805,18519.0
2022-12-16,7.72,7.72,7.63,7.67,29945.0
2022-12-19,7.62,7.62,7.535,7.565,37395.0
2022-12-20,7.525,7.535,7.46,7.46,18578.0
2022-12-21,7.46,7.545,7.46,7.535,40046.0
2022-12-22,7.545,7.62,7.545,7.61,11244.0
2022-12-23,7.605,7.605,7.555,7.605,6968.0
2022-12-28,7.605,7.605,7.585,7.595,33783.0
2022-12-29,7.525,7.555,7.515,7.525,68329.0
2022-12-30,7.575,7.61,7.575,7.585,10481.0
2023-01-03,7.735,7.735,7.55,7.58,15074.0
2023-01-04,7.56,7.59,7.56,7.58,6365.0
2023-01-05,7.6,7.6,7.51,7.56,15310.0
2023-01-06,7.55,7.56,7.54,7.56,8416.0
2023-01-09,7.56,7.62,7.56,7.62,13712.0
2023-01-10,7.53,7.53,7.475,7.485,32052.0
2023-01-11,7.54,7.54,7.495,7.54,34315.0
2023-01-12,7.485,7.56,7.485,7.55,31498.0
2023-01-13,7.55,7.55,7.51,7.53,37189.0
2023-01-16,7.55,7.6,7.55,7.58,20223.0
2023-01-17,7.6,7.6,7.58,7.59,3732.0
2023-01-18,7.55,7.59,7.55,7.58,16738.0
2023-01-19,7.55,7.55,7.455,7.455,14722.0
2023-01-20,7.485,7.5,7.475,7.485,50001.0
2023-01-23,7.6,7.6,7.495,7.51,21292.0
2023-01-24,7.52,7.54,7.51,7.53,16257.0
2023-01-25,7.53,7.53,7.445,7.455,11813.0
2023-01-27,7.455,7.495,7.455,7.455,15303.0
2023-01-30,7.445,7.455,7.405,7.415,55300.0
2023-01-31,7.405,7.405,7.355,7.375,38302.0
2023-02-01,7.405,7.455,7.405,7.425,17703.0
2023-02-02,7.425,7.435,7.375,7.415,47632.0
2023-02-03,7.415,7.435,7.375,7.395,31479.0
2023-02-06,7.385,7.415,7.375,7.375,16707.0
2023-02-07,7.415,7.415,7.355,7.395,23521.0
2023-02-08,7.395,7.435,7.395,7.425,15218.0
2023-02-09,7.415,7.435,7.405,7.405,70973.0
2023-02-10,7.415,7.415,7.345,7.345,9614.0
2023-02-13,7.405,7.425,7.385,7.385,33447.0
2023-02-14,7.475,7.475,7.455,7.455,27229.0
2023-02-15,7.485,7.485,7.415,7.465,10325.0
2023-02-16,7.425,7.425,7.395,7.405,31128.0
2023-02-17,7.405,7.405,7.3,7.32,33969.0
2023-02-20,7.475,7.475,7.375,7.385,11277.0
2023-02-21,7.405,7.405,7.365,7.395,56478.0
2023-02-22,7.345,7.355,7.33,7.355,9769.0
2023-02-23,7.33,7.345,7.32,7.345,25300.0
2023-02-24,7.345,7.345,7.34,7.345,17406.0
2023-02-27,7.33,7.33,7.23,7.23,73082.0
2023-02-28,7.25,7.25,7.22,7.23,47185.0
2023-03-01,7.185,7.185,7.135,7.165,25869.0
2023-03-02,7.19,7.19,7.125,7.125,8315.0
2023-03-03,7.165,7.2,7.165,7.19,44080.0
2023-03-06,7.24,7.29,7.24,7.25,36480.0
2023-03-07,7.26,7.29,7.24,7.25,6792.0
2023-03-08,7.175,7.185,7.155,7.165,17629.0
2023-03-09,7.175,7.175,7.115,7.145,26822.0
2023-03-10,7.115,7.125,7.03,7.03,55465.0
2023-03-13,7.065,7.115,7.065,7.105,23996.0
2023-03-14,7.175,7.175,7.065,7.095,78418.0
2023-03-15,7.165,7.165,7.115,7.145,10204.0
2023-03-16,7.125,7.155,7.125,7.155,31874.0
2023-03-17,7.165,7.2,7.155,7.19,24455.0
2023-03-20,7.185,7.185,7.075,7.075,66249.0
2023-03-21,7.125,7.21,7.125,7.19,14384.0
2023-03-22,7.22,7.25,7.22,7.23,22642.0
2023-03-23,7.185,7.185,7.145,7.185,14736.0
2023-03-24,7.175,7.175,7.145,7.145,9936.0
2023-03-27,7.21,7.28,7.21,7.28,16215.0
2023-03-28,7.34,7.34,7.28,7.29,8388.0
2023-03-29,7.27,7.3,7.26,7.27,34194.0
2023-03-30,7.26,7.3,7.26,7.28,37347.0
2023-03-31,7.31,7.345,7.3,7.345,20236.0
2023-04-03,7.355,7.415,7.355,7.405,21581.0
2023-04-04,7.435,7.475,7.435,7.445,58288.0
2023-04-05,7.445,7.495,7.445,7.445,43504.0
2023-04-06,7.475,7.58,7.475,7.56,17958.0
2023-04-11,7.59,7.64,7.59,7.62,34818.0
2023-04-12,7.63,7.63,7.57,7.61,23508.0
2023-04-13,7.6,7.645,7.6,7.645,28507.0
2023-04-14,7.695,7.745,7.695,7.735,22442.0
2023-04-17,7.735,7.735,7.695,7.695,13656.0
2023-04-18,7.655,7.705,7.655,7.705,7007.0
2023-04-19,7.705,7.705,7.645,7.645,44716.0
2023-04-20,7.655,7.665,7.6,7.665,36407.0
2023-04-21,7.665,7.665,7.62,7.63,25620.0
2023-04-24,7.705,7.725,7.665,7.695,13927.0
2023-04-26,7.705,7.705,7.655,7.675,27157.0
2023-04-27,7.645,7.645,7.55,7.57,4877.0
2023-04-28,7.57,7.61,7.57,7.6,87360.0
2023-05-01,7.64,7.645,7.59,7.645,62233.0
2023-05-02,7.655,7.675,7.645,7.655,30000.0
2023-05-03,7.645,7.665,7.6,7.645,31314.0
2023-05-04,7.665,7.675,7.64,7.675,31304.0
2023-05-05,7.645,7.645,7.53,7.53,55599.0
2023-05-08,7.655,7.675,7.645,7.655,17458.0
2023-05-09,7.61,7.695,7.61,7.685,7542.0
2023-05-10,7.685,7.695,7.61,7.63,14509.0
2023-05-11,7.64,7.675,7.63,7.665,26048.0
2023-05-12,7.645,7.695,7.63,7.63,35936.0
2023-05-15,7.405,7.655,7.405,7.655,14022.0
2023-05-16,7.64,7.64,7.61,7.61,70748.0
2023-05-17,7.62,7.62,7.56,7.56,37305.0
2023-05-18,7.455,7.58,7.455,7.55,21569.0
2023-05-19,7.55,7.58,7.55,7.58,30454.0
2023-05-22,7.58,7.62,7.58,7.59,14304.0
2023-05-23,7.55,7.64,7.55,7.61,31449.0
2023-05-24,7.64,7.64,7.52,7.54,48985.0
2023-05-25,7.495,7.52,7.465,7.52,59835.0
2023-05-26,7.445,7.445,7.405,7.425,29845.0
2023-05-29,7.435,7.455,7.415,7.445,27916.0
2023-05-30,7.445,7.445,7.415,7.445,59889.0
2023-05-31,7.375,7.385,7.355,7.375,7597.0
2023-06-01,7.405,7.455,7.395,7.445,64404.0
2023-06-02,7.475,7.475,7.435,7.475,66224.0
2023-06-05,7.52,7.56,7.52,7.53,14330.0
2023-06-06,7.55,7.57,7.53,7.57,63998.0
2023-06-07,7.55,7.55,7.51,7.51,14174.0
2023-06-08,7.465,7.485,7.455,7.455,37018.0
2023-06-09,7.5,7.52,7.495,7.495,17297.0
2023-06-13,7.52,7.55,7.52,7.55,27423.0
2023-06-14,7.52,7.52,7.5,7.515,17766.0
2023-06-15,7.465,7.495,7.465,7.485,7107.0
2023-06-16,7.55,7.58,7.55,7.58,20068.0
2023-06-19,7.59,7.59,7.54,7.57,27648.0
2023-06-20,7.55,7.55,7.52,7.53,6042.0
2023-06-21,7.53,7.56,7.53,7.55,23117.0
2023-06-22,7.55,7.55,7.52,7.52,10642.0
2023-06-23,7.55,7.58,7.54,7.56,22489.0
2023-06-26,7.56,7.58,7.56,7.57,8157.0
2023-06-27,7.53,7.53,7.455,7.52,38495.0
2023-06-28,7.485,7.495,7.475,7.485,19578.0
2023-06-29,7.485,7.57,7.455,7.57,14592.0
2023-06-30,7.52,7.52,7.485,7.495,17121.0
2023-07-03,7.57,7.58,7.55,7.58,44030.0
2023-07-04,7.56,7.58,7.475,7.495,9200.0
2023-07-05,7.495,7.53,7.475,7.475,36967.0
2023-07-06,7.485,7.495,7.465,7.465,26087.0
2023-07-07,7.415,7.435,7.395,7.405,14238.0
2023-07-10,7.355,7.355,7.29,7.32,27250.0
2023-07-11,7.345,7.375,7.34,7.375,8291.0
2023-07-12,7.345,7.345,7.33,7.34,19773.0
2023-07-13,7.34,7.345,7.32,7.345,19252.0
2023-07-14,7.31,7.33,7.31,7.33,51536.0
2023-07-17,7.415,7.455,7.405,7.435,87818.0
2023-07-18,7.445,7.445,7.395,7.395,29232.0
2023-07-19,7.355,7.495,7.355,7.495,26314.0
2023-07-20,7.5,7.54,7.5,7.5,25651.0
2023-07-21,7.55,7.645,7.55,7.64,69597.0
2023-07-24,7.665,7.705,7.665,7.675,85146.0
2023-07-25,7.675,7.685,7.655,7.665,30397.0
2023-07-26,7.665,7.695,7.665,7.665,21797.0
2023-07-27,7.64,7.665,7.63,7.655,17277.0
2023-07-28,7.64,7.64,7.61,7.64,27114.0
2023-07-31,7.64,7.655,7.63,7.64,22799.0
2023-08-01,7.63,7.645,7.62,7.64,21866.0
2023-08-02,7.63,7.63,7.56,7.56,17035.0
2023-08-03,7.58,7.59,7.56,7.58,25468.0
2023-08-04,7.58,7.58,7.51,7.52,18873.0
2023-08-07,7.485,7.52,7.485,7.495,5574.0
2023-08-08,7.59,7.6,7.56,7.57,13318.0
2023-08-09,7.685,7.725,7.685,7.725,78493.0
2023-08-10,7.725,7.725,7.705,7.715,38908.0
2023-08-11,7.705,7.715,7.695,7.705,33973.0
2023-08-14,7.705,7.745,7.705,7.735,15811.0
2023-08-15,7.745,7.775,7.745,7.765,42865.0
2023-08-16,7.755,7.755,7.705,7.725,25733.0
2023-08-17,7.675,7.695,7.665,7.675,10827.0
2023-08-18,7.675,7.675,7.63,7.64,26961.0
2023-08-21,7.64,7.645,7.62,7.63,29951.0
2023-08-22,7.64,7.665,7.55,7.645,34925.0
2023-08-23,7.655,7.685,7.63,7.685,43789.0
2023-08-24,7.685,7.695,7.655,7.695,60427.0
2023-08-25,7.64,7.64,7.6,7.61,44785.0
2023-08-28,7.63,7.665,7.63,7.655,38646.0
2023-08-29,7.665,7.685,7.645,7.685,20226.0
2023-08-30,7.695,7.765,7.675,7.725,29602.0
2023-08-31,7.725,7.735,7.705,7.705,35731.0
2023-09-01,7.645,7.655,7.62,7.62,39499.0
2023-09-04,7.63,7.685,7.63,7.655,30307.0
2023-09-05,7.645,7.665,7.64,7.645,21434.0
2023-09-06,7.63,7.63,7.6,7.63,12661.0
2023-09-07,7.56,7.58,7.55,7.55,19480.0
2023-09-08,7.6,7.64,7.6,7.62,10533.0
2023-09-11,7.645,7.665,7.63,7.665,37398.0
2023-09-12,7.645,7.685,7.645,7.685,43508.0
2023-09-13,7.675,7.685,7.645,7.645,43456.0
2023-09-14,7.6,7.675,7.59,7.675,59564.0
2023-09-15,7.695,7.735,7.695,7.715,110619.0
2023-09-18,7.665,7.675,7.655,7.665,8618.0
2023-09-19,7.62,7.745,7.6,7.745,34949.0
2023-09-20,7.62,7.675,7.6,7.61,81101.0
2023-09-21,7.675,7.675,7.61,7.63,32757.0
2023-09-22,7.6,7.6,7.53,7.55,28640.0
2023-09-25,7.52,7.55,7.52,7.55,18789.0
2023-09-26,7.52,7.56,7.52,7.54,9930.0
2023-09-27,7.53,7.55,7.51,7.55,73160.0
2023-09-28,7.55,7.64,7.485,7.64,55428.0
2023-09-29,7.685,7.685,7.5,7.53,54806.0
2023-10-02,7.53,7.55,7.475,7.495,4242.0
2023-10-03,7.495,7.495,7.455,7.485,18268.0
2023-10-04,7.355,7.405,7.345,7.365,29036.0
2023-10-05,7.365,7.495,7.365,7.435,26977.0
2023-10-06,7.435,7.56,7.435,7.465,43959.0
2023-10-09,7.445,7.51,7.445,7.5,39435.0
2023-10-10,7.57,7.57,7.52,7.54,25139.0
2023-10-11,7.54,7.63,7.54,7.61,60427.0
2023-10-12,7.61,7.61,7.57,7.61,27468.0
2023-10-13,7.61,7.61,7.53,7.6,21508.0
2023-10-16,7.61,7.61,7.55,7.57,25115.0
2023-10-17,7.58,7.64,7.58,7.59,18325.0
2023-10-18,7.59,7.61,7.56,7.6,29593.0
2023-10-19,7.54,7.56,7.475,7.495,39388.0
2023-10-20,7.495,7.495,7.365,7.395,19267.0
2023-10-23,7.495,7.495,7.365,7.395,17607.0
2023-10-24,7.365,7.385,7.31,7.33,31871.0
2023-10-25,7.395,7.415,7.345,7.375,33553.0
2023-10-26,7.435,7.435,7.28,7.3,32404.0
2023-10-27,7.33,7.33,7.22,7.27,20174.0
2023-10-30,7.165,7.165,7.085,7.085,47530.0
2023-10-31,7.065,7.155,7.065,7.125,50320.0
2023-11-01,7.165,7.2,7.145,7.145,58846.0
2023-11-02,7.095,7.24,7.095,7.21,37650.0
2023-11-03,7.22,7.33,7.22,7.31,105130.0
2023-11-06,7.26,7.31,7.26,7.29,109734.0
2023-11-07,7.31,7.34,7.31,7.34,57002.0
2023-11-08,7.375,7.375,7.34,7.365,62795.0
2023-11-09,7.375,7.375,7.34,7.375,19436.0
2023-11-10,7.29,7.29,7.21,7.24,66944.0
2023-11-13,7.32,7.32,7.23,7.25,43718.0
2023-11-14,7.25,7.31,7.25,7.3,14542.0
2023-11-15,7.31,7.345,7.29,7.33,19523.0
2023-11-16,7.34,7.34,7.29,7.29,13531.0
2023-11-17,7.33,7.355,7.32,7.355,61724.0
2023-11-20,7.355,7.375,7.34,7.355,15272.0
2023-11-21,7.365,7.385,7.365,7.385,14765.0
2023-11-22,7.425,7.425,7.385,7.405,15109.0
2023-11-23,7.405,7.445,7.405,7.425,46939.0
2023-11-24,7.445,7.465,7.425,7.445,21549.0
2023-11-27,7.485,7.5,7.455,7.455,18347.0
2023-11-28,7.465,7.465,7.405,7.415,34642.0
2023-11-29,7.5,7.5,7.345,7.415,29429.0
2023-11-30,7.495,7.495,7.365,7.385,65816.0
2023-12-01,7.425,7.5,7.425,7.485,52254.0
2023-12-04,7.475,7.5,7.455,7.465,28225.0
2023-12-05,7.475,7.5,7.465,7.475,58646.0
2023-12-06,7.475,7.51,7.475,7.51,43635.0
2023-12-07,7.455,7.5,7.455,7.495,15101.0
2023-12-08,7.475,7.475,7.435,7.435,34576.0
2023-12-11,7.465,7.52,7.435,7.52,107332.0
2023-12-12,7.54,7.56,7.51,7.51,86793.0
2023-12-13,7.56,7.58,7.53,7.56,97331.0
2023-12-14,7.685,7.695,7.655,7.655,123773.0
2023-12-15,7.63,7.63,7.6,7.63,28360.0
2023-12-18,7.55,7.58,7.52,7.57,20264.0
2023-12-19,7.59,7.6,7.56,7.59,31172.0
2023-12-20,7.58,7.62,7.58,7.62,49290.0
2023-12-21,7.62,7.62,7.51,7.53,17547.0
2023-12-22,7.56,7.61,7.56,7.58,32505.0
2023-12-27,7.6,7.64,7.6,7.64,13543.0
2023-12-28,7.64,7.665,7.58,7.665,29149.0
2023-12-29,7.685,7.695,7.665,7.665,8215.0
2024-01-02,7.695,7.72,7.685,7.685,5956.0
2024-01-03,7.77,7.8,7.77,7.79,24893.0
2024-01-04,7.79,7.85,7.78,7.85,18274.0
2024-01-05,7.875,7.895,7.87,7.895,31687.0
2024-01-08,7.895,7.905,7.86,7.875,19233.0
2024-01-09,7.905,7.955,7.86,7.945,19542.0
2024-01-10,7.945,7.965,7.935,7.955,25129.0
2024-01-11,7.975,8.015,7.975,8.015,26073.0
2024-01-12,8.025,8.025,7.955,7.955,18405.0
2024-01-15,7.965,7.995,7.955,7.955,32381.0
2024-01-16,7.975,7.975,7.945,7.965,27475.0
2024-01-17,7.965,7.965,7.905,7.965,21511.0
2024-01-18,7.965,7.965,7.885,7.885,39587.0
2024-01-19,7.875,7.915,7.875,7.915,23356.0
2024-01-22,7.915,7.915,7.895,7.895,20430.0
2024-01-23,7.925,7.955,7.925,7.945,10417.0
2024-01-24,7.965,7.975,7.925,7.925,12972.0
2024-01-25,7.895,7.895,7.84,7.84,11741.0
2024-01-29,7.87,7.905,7.87,7.87,38257.0
2024-01-30,7.915,7.985,7.915,7.985,25096.0
2024-01-31,7.985,8.005,7.945,7.975,30244.0
2024-02-01,8.005,8.005,7.965,7.985,12451.0
2024-02-02,8.015,8.04,8.015,8.04,11590.0
2024-02-05,8.06,8.06,8.005,8.035,18917.0
2024-02-06,8.06,8.09,8.05,8.08,39444.0
2024-02-07,8.07,8.14,8.07,8.12,20084.0
2024-02-08,8.16,8.17,8.14,8.17,50248.0
2024-02-09,8.14,8.15,8.11,8.14,42812.0
2024-02-12,8.16,8.17,8.12,8.14,34358.0
2024-02-13,8.14,8.18,8.12,8.18,76940.0
2024-02-14,8.11,8.12,8.05,8.07,43540.0
2024-02-15,8.15,8.18,8.14,8.18,17373.0
2024-02-16,8.15,8.215,8.15,8.18,46458.0
2024-02-19,8.215,8.235,8.19,8.21,18816.0
2024-02-20,8.21,8.255,8.19,8.255,33870.0
2024-02-21,8.21,8.245,8.2,8.21,29891.0
2024-02-22,8.255,8.255,8.2,8.2,19690.0
2024-02-23,8.295,8.335,8.295,8.305,26269.0
2024-02-26,8.335,8.38,8.335,8.345,24135.0
2024-02-27,8.305,8.355,8.305,8.315,50929.0
2024-02-28,8.345,8.345,8.285,8.315,47119.0
2024-02-29,8.295,8.295,8.255,8.285,20919.0
2024-03-01,8.255,8.255,8.18,8.225,11600.0
2024-03-04,8.355,8.355,8.255,8.275,18560.0
2024-03-05,8.305,8.305,8.275,8.275,38470.0
2024-03-06,8.255,8.255,8.21,8.245,33656.0
2024-03-07,8.355,8.355,8.255,8.275,34879.0
2024-03-08,8.375,8.38,8.345,8.355,28457.0
2024-03-11,8.355,8.355,8.295,8.295,27391.0
2024-03-12,8.305,8.355,8.295,8.355,69549.0
2024-03-13,8.355,8.45,8.355,8.4,53716.0
2024-03-14,8.375,8.375,8.325,8.355,48030.0
2024-03-15,8.375,8.375,8.325,8.335,25760.0
2024-03-18,8.315,8.315,8.275,8.305,44811.0
2024-03-19,8.295,8.305,8.255,8.295,59167.0
2024-03-20,8.305,8.325,8.285,8.325,65956.0
2024-03-21,8.335,8.335,8.285,8.295,47741.0
2024-03-22,8.285,8.325,8.285,8.325,82295.0
2024-03-25,8.305,8.325,8.265,8.265,31008.0
2024-03-26,8.255,8.325,8.255,8.295,22414.0
2024-03-27,8.355,8.42,8.325,8.42,23242.0
2024-03-28,8.42,8.43,8.38,8.42,77713.0
2024-04-02,8.42,8.42,8.265,8.305,43928.0
2024-04-03,8.245,8.245,8.19,8.245,41887.0
2024-04-04,8.245,8.245,8.2,8.245,28677.0
2024-04-05,8.15,8.15,8.09,8.13,27909.0
2024-04-08,8.15,8.19,8.15,8.18,16555.0
2024-04-09,8.16,8.17,8.13,8.17,18676.0
2024-04-10,8.14,8.2,8.14,8.18,22558.0
2024-04-11,8.06,8.11,8.06,8.1,17939.0
2024-04-12,8.11,8.11,8.08,8.1,14270.0
2024-04-15,8.035,8.035,7.985,8.035,34478.0
2024-04-16,8.005,8.005,7.935,7.945,38235.0
2024-04-17,7.925,7.995,7.915,7.915,34686.0
2024-04-18,7.925,8.035,7.925,8.035,89902.0
2024-04-19,8.005,8.005,7.87,7.915,81457.0
2024-04-22,7.975,8.015,7.975,8.005,21593.0
2024-04-23,8.04,8.08,8.04,8.06,81791.0
2024-04-24,8.09,8.18,8.09,8.17,76662.0
2024-04-26,8.17,8.17,8.09,8.09,29111.0
2024-04-29,8.11,8.16,8.11,8.12,80571.0
2024-04-30,8.11,8.14,8.11,8.12,16924.0
2024-05-01,8.1,8.15,8.1,8.13,18743.0
2024-05-02,8.16,8.235,8.16,8.215,26741.0
2024-05-03,8.245,8.245,8.14,8.15,11950.0
2024-05-06,8.14,8.19,8.14,8.17,16214.0
2024-05-07,8.2,8.21,8.19,8.19,21458.0
2024-05-08,8.235,8.275,8.235,8.265,36602.0
2024-05-09,8.305,8.305,8.245,8.255,23313.0
2024-05-10,8.295,8.335,8.295,8.325,60400.0
2024-05-13,8.325,8.345,8.315,8.325,30743.0
2024-05-14,8.355,8.365,8.325,8.335,21229.0
2024-05-15,8.335,8.39,8.335,8.375,33341.0
2024-05-16,8.41,8.49,8.41,8.49,34609.0
2024-05-17,8.47,8.48,8.45,8.45,26353.0
2024-05-20,8.5,8.5,8.45,8.46,27930.0
2024-05-21,8.45,8.46,8.42,8.44,37278.0
2024-05-22,8.45,8.49,8.45,8.48,25524.0
2024-05-23,8.46,8.52,8.46,8.49,22749.0
2024-05-24,8.45,8.47,8.42,8.44,31087.0
2024-05-27,8.41,8.42,8.38,8.4,22515.0
2024-05-28,8.41,8.41,8.375,8.4,27254.0
2024-05-29,8.325,8.325,8.255,8.255,98880.0
2024-05-30,8.255,8.255,8.2,8.21,30161.0
2024-05-31,8.225,8.235,8.215,8.225,42580.0
2024-06-03,8.335,8.375,8.335,8.375,4342.0
2024-06-04,8.375,8.39,8.365,8.365,12996.0
2024-06-05,8.4,8.45,8.4,8.45,33789.0
2024-06-06,8.45,8.5,8.45,8.49,35538.0
2024-06-07,8.49,8.53,8.49,8.53,47071.0
2024-06-11,8.545,8.595,8.545,8.595,181448.0
2024-06-12,8.5,8.52,8.48,8.49,121800.0
2024-06-13,8.5,8.51,8.47,8.47,17927.0
2024-06-14,8.45,8.48,8.45,8.47,27254.0
2024-06-17,8.49,8.5,8.46,8.47,81254.0
2024-06-18,8.47,8.47,8.44,8.46,11562.0
2024-06-19,8.43,8.46,8.42,8.46,59693.0
2024-06-20,8.52,8.52,8.44,8.45,34501.0
2024-06-21,8.545,8.545,8.48,8.5,34287.0
2024-06-24,8.545,8.545,8.5,8.52,24106.0
2024-06-25,8.545,8.595,8.545,8.585,30781.0
2024-06-26,8.585,8.605,8.565,8.605,12336.0
2024-06-27,8.54,8.54,8.52,8.54,35194.0
2024-06-28,8.535,8.555,8.525,8.555,10668.0
2024-07-01,8.56,8.64,8.52,8.53,72757.0
2024-07-02,8.52,8.52,8.47,8.47,45627.0
2024-07-03,8.46,8.47,8.43,8.43,41598.0
2024-07-04,8.4,8.4,8.37,8.39,48616.0
2024-07-05,8.43,8.43,8.39,8.39,30459.0
2024-07-08,8.41,8.45,8.41,8.44,17853.0
2024-07-09,8.44,8.47,8.43,8.44,43316.0
2024-07-10,8.45,8.48,8.45,8.47,23263.0
2024-07-11,8.53,8.57,8.53,8.56,49233.0
2024-07-12,8.57,8.62,8.57,8.62,75102.0
2024-07-15,8.67,8.68,8.65,8.65,70978.0
2024-07-16,8.67,8.68,8.59,8.62,47284.0
2024-07-17,8.68,8.72,8.68,8.71,33264.0
2024-07-18,8.75,8.75,8.73,8.74,22722.0
2024-07-19,8.58,8.6,8.57,8.58,43495.0
2024-07-22,8.62,8.63,8.58,8.6,22404.0
2024-07-23,8.66,8.66,8.63,8.63,25752.0
2024-07-24,8.66,8.66,8.61,8.66,22937.0
2024-07-25,8.64,8.7,8.64,8.69,44290.0
2024-07-26,8.69,8.69,8.61,8.63,27285.0
2024-07-29,8.71,8.74,8.71,8.74,63860.0
2024-07-30,8.73,8.74,8.7,8.74,39269.0
2024-07-31,8.74,8.75,8.71,8.74,31799.0
2024-08-01,8.75,8.76,8.73,8.74,24630.0
2024-08-02,8.77,8.82,8.77,8.79,371973.0
2024-08-05,8.73,8.75,8.66,8.69,109642.0
2024-08-06,8.59,8.61,8.53,8.59,83625.0
2024-08-07,8.55,8.65,8.53,8.57,51092.0
2024-08-08,8.48,8.5,8.46,8.47,38541.0
2024-08-09,8.7,8.7,8.65,8.65,118536.0
2024-08-12,8.75,8.75,8.71,8.71,18131.0
2024-08-13,8.71,8.73,8.69,8.71,74336.0
2024-08-14,8.77,8.83,8.77,8.81,513893.0
2024-08-15,8.87,8.88,8.84,8.86,37760.0
2024-08-16,8.92,8.94,8.91,8.91,351166.0
2024-08-19,8.93,8.93,8.89,8.89,76931.0
2024-08-20,8.94,8.96,8.92,8.93,17585.0
2024-08-21,8.96,8.99,8.94,8.97,124550.0
2024-08-22,8.97,8.99,8.96,8.98,129777.0
2024-08-23,9.0,9.03,8.99,9.03,68223.0
2024-08-26,8.99,9.03,8.99,9.01,56675.0
2024-08-27,9.01,9.02,8.98,9.0,335977.0
2024-08-28,9.03,9.04,9.01,9.04,67656.0
2024-08-29,9.03,9.06,9.02,9.05,68336.0
2024-08-30,9.05,9.09,9.05,9.09,31882.0
2024-09-02,9.14,9.14,9.11,9.13,59707.0
2024-09-03,9.13,9.14,9.1,9.125,39326.0
2024-09-04,9.07,9.1,9.03,9.04,53104.0
2024-09-05,9.05,9.07,9.04,9.06,28120.0
2024-09-06,8.94,8.94,8.9,8.92,13613.0
2024-09-09,8.91,8.93,8.87,8.91,51152.0
2024-09-10,9.0,9.0,8.94,8.94,26390.0
2024-09-11,8.99,8.99,8.92,8.96,62340.0
2024-09-12,8.96,8.97,8.94,8.97,38842.0
2024-09-13,8.99,8.99,8.93,8.96,51658.0
2024-09-16,9.01,9.01,8.97,8.99,45987.0
2024-09-17,9.01,9.03,9.0,9.02,72647.0
2024-09-18,8.94,8.94,8.92,8.92,23756.0
2024-09-19,8.93,8.95,8.92,8.95,65759.0
2024-09-20,8.96,8.96,8.93,8.93,43816.0
2024-09-23,8.91,8.92,8.87,8.88,38394.0
2024-09-24,8.87,8.88,8.83,8.86,39766.0
2024-09-25,8.85,8.85,8.81,8.83,19295.0
2024-09-26,8.81,8.83,8.79,8.82,37886.0
2024-09-27,8.84,8.86,8.8,8.83,25113.0
2024-09-30,8.82,8.83,8.79,8.79,26831.0
2024-10-01,8.82,8.84,8.82,8.84,62999.0
2024-10-02,8.81,8.83,8.78,8.79,63631.0
2024-10-03,8.79,8.79,8.77,8.78,26190.0
2024-10-04,8.74,8.74,8.69,8.71,31048.0
2024-10-07,8.71,8.73,8.71,8.72,30675.0
2024-10-08,8.71,8.74,8.67,8.68,34420.0
2024-10-09,8.69,8.74,8.69,8.71,32527.0
2024-10-10,8.81,8.84,8.77,8.83,48503.0
2024-10-11,8.78,8.82,8.77,8.79,33991.0
2024-10-14,8.84,8.87,8.84,8.86,28432.0
2024-10-15,8.92,8.94,8.9,8.92,84452.0
2024-10-16,8.81,8.82,8.79,8.81,20129.0
2024-10-17,8.84,8.86,8.81,8.81,38743.0
2024-10-18,8.82,8.83,8.79,8.8,14068.0
2024-10-21,8.81,8.86,8.81,8.86,11005.0
2024-10-22,8.77,8.77,8.74,8.74,19765.0
2024-10-23,8.74,8.92,8.73,8.74,34683.0
2024-10-24,8.71,8.73,8.7,8.72,35921.0
2024-10-25,8.67,8.67,8.6,8.6,51737.0
2024-10-28,8.62,8.65,8.6,8.63,38534.0
2024-10-29,8.68,8.68,8.58,8.61,50961.0
2024-10-30,8.59,8.59,8.54,8.56,53372.0
2024-10-31,8.53,8.56,8.51,8.54,127656.0
2024-11-01,8.5,8.5,8.43,8.46,74841.0
2024-11-04,8.48,8.51,8.47,8.5,43780.0
2024-11-05,8.48,8.48,8.42,8.44,33703.0
2024-11-06,8.47,8.54,8.46,8.53,48338.0
2024-11-07,8.57,8.59,8.43,8.43,27337.0
2024-11-08,8.44,8.49,8.44,8.47,37374.0
2024-11-11,8.49,8.53,8.49,8.5,24409.0
2024-11-12,8.49,8.52,8.48,8.5,29691.0
2024-11-13,8.4,8.4,8.36,8.39,36637.0
2024-11-14,8.38,8.4,8.33,8.33,71546.0
2024-11-15,8.3,8.3,8.24,8.24,73094.0
2024-11-18,8.12,8.22,8.08,8.11,218935.0
2024-11-19,8.11,8.12,8.06,8.115,133860.0
2024-11-20,8.17,8.27,8.06,8.1,123424.0
2024-11-21,8.15,8.27,8.13,8.14,62279.0
2024-11-22,8.18,8.23,8.18,8.18,81667.0
2024-11-25,8.24,8.29,8.24,8.27,118817.0
2024-11-26,8.3,8.31,8.24,8.28,145645.0
2024-11-27,8.27,8.32,8.27,8.28,117443.0
2024-11-28,8.3,8.38,8.3,8.37,182443.0
2024-11-29,8.37,8.4,8.31,8.35,69985.0
2024-12-02,8.35,8.41,8.34,8.34,68551.0
2024-12-03,8.34,8.41,8.34,8.36,54093.0
2024-12-04,8.36,8.37,8.33,8.33,130818.0
2024-12-05,8.33,8.37,8.32,8.32,105458.0
2024-12-06,8.32,8.32,8.24,8.24,27575.0
2024-12-09,8.24,8.27,8.21,8.24,39253.0
2024-12-10,8.25,8.3,8.25,8.29,296970.0
2024-12-11,8.25,8.27,8.2,8.22,70230.0
2024-12-12,8.19,8.19,8.12,8.12,105735.0
2024-12-13,8.17,8.17,8.07,8.09,36361.0
2024-12-16,8.09,8.09,8.05,8.06,41428.0
2024-12-17,8.05,8.05,7.98,7.98,68193.0
2024-12-18,7.98,8.02,7.98,8.01,130676.0
2024-12-19,7.97,7.97,7.875,7.92,102806.0
2024-12-20,7.875,7.875,7.795,7.795,87213.0
2024-12-23,7.805,7.875,7.805,7.835,50108.0
2024-12-24,7.885,7.95,7.885,7.92,47300.0
2024-12-27,7.94,8.0,7.92,7.99,26491.0
2024-12-30,7.93,7.95,7.92,7.93,30726.0
2024-12-31,7.905,7.905,7.835,7.835,56450.0
2025-01-02,7.92,7.93,7.86,7.89,28042.0
2025-01-03,7.89,7.93,7.89,7.89,86692.0
2025-01-06,7.9,7.98,7.9,7.95,32831.0
2025-01-07,7.93,7.98,7.91,7.94,98158.0
2025-01-08,7.96,8.0,7.95,7.98,63762.0
2025-01-09,8.0,8.02,8.0,8.0,29374.0
2025-01-10,8.0,8.05,8.0,8.05,51917.0
2025-01-13,8.03,8.04,7.99,7.99,78896.0
2025-01-14,8.04,8.08,8.04,8.04,36813.0
2025-01-15,8.01,8.03,7.96,7.98,55171.0
2025-01-16,8.05,8.05,8.0,8.0,27222.0
2025-01-17,8.01,8.06,8.01,8.04,28233.0
2025-01-20,8.03,8.03,7.97,7.98,24988.0
2025-01-21,8.0,8.02,7.95,8.0,80711.0
2025-01-22,8.06,8.13,8.06,8.13,77731.0
2025-01-23,8.12,8.13,8.08,8.08,104872.0
2025-01-24,8.16,8.2,8.16,8.18,42398.0
2025-01-28,8.25,8.39,8.25,8.39,65879.0
2025-01-29,8.39,8.39,8.31,8.31,17197.0
2025-01-30,8.3,8.33,8.28,8.32,37837.0
2025-01-31,8.32,8.42,8.32,8.37,97794.0
2025-02-03,8.34,8.36,8.31,8.34,77530.0
2025-02-04,8.36,8.42,8.32,8.32,39622.0
2025-02-05,8.41,8.41,8.25,8.25,132470.0
2025-02-06,8.36,8.47,8.36,8.45,23390.0
2025-02-07,8.41,8.43,8.36,8.39,35547.0
2025-02-10,8.38,8.38,8.33,8.35,28876.0
2025-02-11,8.35,8.38,8.33,8.35,29892.0
2025-02-12,8.35,8.36,8.33,8.35,58391.0
2025-02-13,8.33,8.36,8.32,8.35,53936.0
2025-02-14,8.4,8.4,8.33,8.33,38264.0
2025-02-17,8.29,8.3,8.24,8.24,70918.0
2025-02-18,8.26,8.3,8.26,8.29,41545.0
2025-02-19,8.3,8.3,8.25,8.28,57111.0
2025-02-20,8.3,8.34,8.3,8.31,69955.0
2025-02-21,8.36,8.39,8.35,8.38,62944.0
2025-02-24,8.4,8.42,8.37,8.39,41611.0
2025-02-25,8.45,8.47,8.42,8.43,50439.0
2025-02-26,8.49,8.54,8.49,8.51,343244.0
2025-02-27,8.49,8.49,8.44,8.47,80434.0
2025-02-28,8.45,8.47,8.43,8.45,72250.0
2025-03-03,8.5,8.57,8.5,8.57,30201.0
2025-03-04,8.6,8.6,8.55,8.59,51737.0
2025-03-05,8.58,8.58,8.52,8.54,66828.0
2025-03-06,8.55,8.63,8.55,8.59,10816.0
2025-03-07,8.54,8.58,8.53,8.53,36871.0
2025-03-10,8.56,8.56,8.52,8.54,49760.0
2025-03-11,8.47,8.47,8.29,8.42,117876.0
2025-03-12,8.29,8.35,8.29,8.35,97898.0
2025-03-13,8.29,8.29,8.26,8.27,18114.0
2025-03-14,8.3,8.3,8.23,8.24,20649.0
2025-03-17,8.24,8.29,8.24,8.26,43503.0
2025-03-18,8.37,8.41,8.35,8.35,188548.0
2025-03-19,8.36,8.38,8.35,8.35,51640.0
2025-03-20,8.39,8.39,8.35,8.35,30248.0
2025-03-21,8.35,8.39,8.35,8.38,15741.0
2025-03-24,8.38,8.38,8.35,8.35,27343.0
2025-03-25,8.38,8.38,8.33,8.33,30432.0
2025-03-26,8.32,8.32,8.24,8.26,80894.0
2025-03-27,8.24,8.24,8.19,8.22,41878.0
2025-03-28,8.26,8.26,8.2,8.21,29338.0
2025-03-31,8.19,8.24,8.18,8.2,72013.0
2025-04-01,8.24,8.28,8.23,8.28,32523.0
2025-04-02,8.19,8.19,8.13,8.16,38027.0
2025-04-03,8.01,8.09,8.01,8.09,59428.0
2025-04-04,8.08,8.11,8.06,8.06,69203.0
2025-04-07,7.65,7.65,7.37,7.5,60424.0
2025-04-08,7.51,7.72,7.51,7.65,86439.0
2025-04-09,7.45,7.5,7.33,7.36,49771.0
2025-04-10,7.52,7.82,7.52,7.72,410794.0
2025-04-11,7.62,7.62,7.45,7.55,71838.0
2025-04-14,7.64,7.7,7.64,7.675,16507.0
2025-04-15,7.75,7.75,7.69,7.74,13114.0
2025-04-16,7.74,7.74,7.68,7.68,68091.0
2025-04-17,7.69,7.7,7.63,7.66,83955.0
2025-04-22,7.59,7.59,7.46,7.46,61398.0
2025-04-23,7.69,7.72,7.6,7.61,58924.0
2025-04-24,7.68,7.75,7.64,7.64,826857.0
2025-04-28,7.73,7.76,7.72,7.72,28040.0
2025-04-29,7.8,7.82,7.79,7.79,23535.0
2025-04-30,7.89,7.89,7.84,7.84,10100.0
2025-05-01,7.9,7.98,7.9,7.95,523412.0
2025-05-02,7.79,7.85,7.79,7.85,70371.0
2025-05-05,7.83,7.91,7.83,7.88,19730.0
2025-05-06,7.91,7.91,7.85,7.865,90211.0
2025-05-07,7.6,7.79,7.6,7.7,21500.0
2025-05-08,7.64,7.71,7.64,7.69,54353.0
2025-05-09,7.63,7.64,7.6,7.61,31438.0
2025-05-12,7.6,7.65,7.49,7.52,110249.0
2025-05-13,7.65,7.72,7.65,7.705,123238.0
2025-05-14,7.6,7.7,7.47,7.47,114670.0
2025-05-15,7.35,7.35,7.27,7.27,272094.0
2025-05-16,7.47,7.47,7.4,7.44,149403.0
2025-05-19,7.47,7.54,7.47,7.51,100123.0
2025-05-20,7.6,7.65,7.6,7.63,21941.0
2025-05-21,7.7,7.7,7.61,7.61,16023.0
2025-05-22,7.52,7.52,7.46,7.5,42731.0
2025-05-23,7.53,7.53,7.48,7.48,64447.0
2025-05-26,7.47,7.51,7.47,7.5,56707.0
2025-05-27,7.52,7.52,7.48,7.5,58886.0
2025-05-28,7.52,7.57,7.52,7.54,85275.0
2025-05-29,7.53,7.59,7.53,7.58,82815.0
2025-05-30,7.59,7.59,7.55,7.55,7489.0
2025-06-02,7.55,7.59,7.55,7.57,58854.0
2025-06-03,7.59,7.6,7.56,7.57,22171.0
2025-06-04,7.61,7.61,7.57,7.61,31157.0
2025-06-05,7.6,7.64,7.6,7.63,43359.0
2025-06-06,7.64,7.65,7.61,7.63,43482.0
2025-06-10,7.63,7.71,7.63,7.69,73758.0
2025-06-11,7.75,7.8,7.75,7.76,48212.0
2025-06-12,7.76,7.76,7.73,7.73,36804.0
2025-06-13,7.8,7.8,7.69,7.71,81051.0
2025-06-16,7.75,7.78,7.74,7.78,19729.0
2025-06-17,7.74,7.74,7.67,7.69,75819.0
2025-06-18,7.64,7.64,7.58,7.59,57618.0
2025-06-19,7.59,7.59,7.54,7.55,76632.0
2025-06-20,7.57,7.59,7.54,7.56,57113.0
2025-06-23,7.5,7.54,7.5,7.51,24238.0
2025-06-24,7.56,7.6,7.54,7.59,88543.0
2025-06-25,7.59,7.64,7.59,7.62,36977.0
2025-06-26,7.62,7.62,7.57,7.59,160071.0
2025-06-27,7.65,7.65,7.58,7.6,48835.0
2025-06-30,7.6,7.62,7.59,7.59,70710.0
2025-07-01,7.6,7.64,7.59,7.59,74050.0
2025-07-02,7.68,7.72,7.68,7.71,25872.0
2025-07-03,7.69,7.69,7.65,7.67,459257.0
2025-07-04,7.65,7.67,7.62,7.66,195275.0
2025-07-07,7.67,7.69,7.65,7.65,76551.0
2025-07-08,7.63,7.63,7.58,7.59,70221.0
2025-07-09,7.62,7.65,7.61,7.61,161913.0
2025-07-10,7.65,7.67,7.64,7.65,36692.0
2025-07-11,7.72,7.75,7.71,7.71,29287.0
2025-07-14,7.7,7.71,7.61,7.63,26171.0
2025-07-15,7.65,7.68,7.64,7.68,30010.0
2025-07-16,7.56,7.56,7.51,7.52,705956.0
2025-07-17,7.59,7.63,7.59,7.62,26879.0
2025-07-18,7.54,7.57,7.54,7.56,42757.0
2025-07-21,7.52,7.53,7.48,7.5,51977.0
2025-07-22,7.5,7.5,7.45,7.47,35973.0
2025-07-23,7.57,7.62,7.57,7.6,102254.0
2025-07-24,7.75,7.77,7.74,7.76,64222.0
2025-07-25,7.76,7.78,7.74,7.74,54108.0
2025-07-28,7.76,7.82,7.76,7.8,61797.0
2025-07-29,7.75,7.76,7.72,7.73,72091.0
2025-07-30,7.7,7.7,7.64,7.67,44116.0
2025-07-31,7.63,7.65,7.6,7.61,47284.0
2025-08-01,7.48,7.48,7.43,7.43,196321.0
2025-08-04,7.43,7.49,7.43,7.46,16214.0
2025-08-05,7.56,7.57,7.52,7.56,80460.0
2025-08-06,7.55,7.57,7.54,7.56,39562.0
2025-08-07,7.5,7.5,7.41,7.435,81422.0
2025-08-08,7.4,7.43,7.38,7.41,71850.0
2025-08-11,7.42,7.48,7.42,7.47,78277.0
2025-08-12,7.47,7.48,7.44,7.45,65111.0
2025-08-13,7.59,7.59,7.49,7.49,34942.0
2025-08-14,7.51,7.62,7.51,7.61,36520.0
2025-08-15,7.7,7.74,7.7,7.74,339695.0
2025-08-18,7.75,7.81,7.75,7.8,82563.0
2025-08-19,7.8,7.81,7.77,7.78,51829.0
2025-08-20,7.81,7.84,7.8,7.81,116652.0
2025-08-21,7.84,7.87,7.84,7.87,66750.0
2025-08-22,7.87,7.88,7.84,7.85,132540.0
2025-08-25,7.89,7.94,7.87,7.9,62060.0
2025-08-26,7.86,7.88,7.77,7.77,146383.0
2025-08-27,7.8,7.83,7.8,7.81,44240.0
2025-08-28,7.82,7.85,7.81,7.85,60672.0
2025-08-29,7.82,7.82,7.78,7.8,28041.0
2025-09-01,7.81,7.85,7.81,7.83,97324.0
2025-09-02,7.83,7.85,7.82,7.82,52986.0
2025-09-03,7.83,7.83,7.81,7.83,96651.0
2025-09-04,7.85,7.88,7.83,7.87,68974.0
2025-09-05,7.89,7.9,7.87,7.88,47082.0
2025-09-08,7.88,7.9,7.87,7.88,53118.0
2025-09-09,7.88,7.89,7.85,7.85,82833.0
2025-09-10,7.89,7.9,7.87,7.89,73885.0
2025-09-11,7.83,7.84,7.82,7.82,31474.0
2025-09-12,7.91,7.95,7.91,7.94,47918.0
2025-09-15,7.9,7.9,7.84,7.86,33568.0
2025-09-16,7.85,7.85,7.77,7.79,25936.0
2025-09-17,7.77,7.79,7.77,7.79,26727.0
2025-09-18,7.83,7.83,7.8,7.8,32919.0
2025-09-19,7.83,7.85,7.81,7.82,40302.0
2025-09-22,7.8,7.84,7.8,7.83,24722.0
2025-09-23,7.83,7.84,7.82,7.82,27799.0
2025-09-24,7.82,7.82,7.79,7.82,38281.0
2025-09-25,7.82,7.82,7.75,7.78,55560.0
2025-09-26,7.75,7.75,7.64,7.7,138474.0
2025-09-29,7.72,7.74,7.68,7.71,33098.0
2025-09-30,7.77,7.77,7.7,7.72,42199.0
2025-10-01,7.78,7.91,7.68,7.86,124024.0
2025-10-02,8.18,8.22,8.18,8.21,99230.0
2025-10-03,8.21,8.22,8.18,8.2,88089.0
2025-10-06,8.28,8.33,8.28,8.29,53300.0
2025-10-07,8.29,8.3,8.26,8.26,81686.0
2025-10-08,8.27,8.28,8.26,8.27,36502.0
2025-10-09,8.29,8.32,8.28,8.29,49301.0
2025-10-10,8.29,8.3,8.27,8.28,63285.0
2025-10-13,8.24,8.24,8.14,8.15,45308.0
2025-10-14,8.15,8.17,8.12,8.135,61838.0
2025-10-15,8.14,8.16,8.13,8.15,24215.0
2025-10-16,8.24,8.24,8.13,8.13,36498.0
2025-10-17,8.12,8.12,8.07,8.08,98450.0
2025-10-20,8.24,8.24,8.17,8.2,17020.0
2025-10-21,8.24,8.3,8.24,8.29,814240.0
2025-10-22,8.31,8.34,8.31,8.31,35420.0
2025-10-23,8.31,8.33,8.29,8.3,97217.0
2025-10-24,8.29,8.32,8.28,8.31,55160.0
2025-10-27,8.35,8.35,8.3,8.31,143785.0
2025-10-28,8.35,8.35,8.28,8.28,50574.0
2025-10-29,8.2,8.23,8.19,8.21,32534.0
2025-10-30,8.18,8.2,8.17,8.17,1346609.0
2025-10-31,8.15,8.17,8.15,8.15,80364.0
2025-11-03,8.15,8.2,8.15,8.19,24127.0
2025-11-04,8.17,8.18,8.12,8.14,24189.0
2025-11-05,8.15,8.2,8.15,8.165,137609.0
2025-11-06,8.17,8.22,8.17,8.17,136206.0
2025-11-07,8.19,8.24,8.19,8.21,94935.0
2025-11-10,8.21,8.25,8.2,8.2,49948.0
2025-11-11,8.3,8.32,8.29,8.31,29391.0
2025-11-12,8.45,8.54,8.45,8.51,136901.0
2025-11-13,8.6,8.65,8.6,8.64,21973.0
2025-11-14,8.65,8.68,8.59,8.59,71999.0
2025-11-17,8.63,8.63,8.52,8.56,77393.0
2025-11-18,8.52,8.59,8.49,8.49,68647.0
2025-11-19,8.53,8.62,8.53,8.56,99379.0
2025-11-20,8.6,8.64,8.59,8.62,172512.0
2025-11-21,8.62,8.65,8.52,8.65,58583.0
2025-11-24,8.71,8.73,8.69,8.72,65347.0
2025-11-25,8.72,8.72,8.67,8.69,86455.0
2025-11-26,8.77,8.9,8.77,8.89,42822.0