Date,Open,High,Low,Close,Volume
2020-05-21,5.09,5.1,5.09,5.1,36079.0
2020-05-22,5.095,5.095,5.055,5.055,12695.0
2020-05-25,5.1,5.11,5.095,5.11,4553.0
2020-05-26,5.11,5.185,5.11,5.17,16056.0
2020-05-27,5.19,5.225,5.175,5.215,6484.0
2020-05-28,5.26,5.295,5.26,5.285,9866.0
2020-05-29,5.27,5.285,5.26,5.285,27004.0
2020-06-01,5.26,5.305,5.255,5.295,20404.0
2020-06-02,5.295,5.33,5.295,5.33,14198.0
2020-06-03,5.38,5.38,5.36,5.37,77582.0
2020-06-04,5.41,5.415,5.395,5.415,23891.0
2020-06-05,5.405,5.44,5.405,5.435,26781.0
2020-06-09,5.49,5.51,5.485,5.49,82281.0
2020-06-10,5.46,5.49,5.46,5.48,14121.0
2020-06-11,5.415,5.415,5.355,5.355,5978.0
2020-06-12,5.22,5.265,5.215,5.265,14139.0
2020-06-15,5.2,5.22,5.2,5.22,7909.0
2020-06-16,5.265,5.315,5.265,5.315,3590.0
2020-06-17,5.29,5.295,5.28,5.295,25042.0
2020-06-18,5.295,5.335,5.295,5.31,15345.0
2020-06-19,5.32,5.34,5.32,5.34,16104.0
2020-06-22,5.295,5.33,5.295,5.32,12112.0
2020-06-23,5.34,5.345,5.285,5.33,21093.0
2020-06-24,5.34,5.345,5.335,5.345,13493.0
2020-06-25,5.26,5.26,5.235,5.24,19012.0
2020-06-26,5.265,5.305,5.265,5.305,15261.0
2020-06-29,5.235,5.265,5.22,5.245,7007.0
2020-06-30,5.295,5.32,5.29,5.32,10421.0
2020-07-01,5.335,5.335,5.32,5.32,14455.0
2020-07-02,5.31,5.335,5.29,5.335,13117.0
2020-07-03,5.36,5.37,5.355,5.36,10749.0
2020-07-06,5.39,5.455,5.39,5.455,21660.0
2020-07-07,5.45,5.45,5.415,5.43,28968.0
2020-07-08,5.43,5.43,5.41,5.415,73182.0
2020-07-09,5.41,5.44,5.405,5.43,11783.0
2020-07-10,5.305,5.385,5.305,5.34,19549.0
2020-07-13,5.405,5.455,5.405,5.455,14668.0
2020-07-14,5.405,5.425,5.395,5.415,3677.0
2020-07-15,5.48,5.5,5.475,5.5,16104.0
2020-07-16,5.5,5.505,5.48,5.485,37430.0
2020-07-17,5.49,5.505,5.48,5.48,44968.0
2020-07-20,5.505,5.525,5.485,5.525,17674.0
2020-07-21,5.535,5.56,5.535,5.56,25165.0
2020-07-22,5.56,5.575,5.56,5.565,8168.0
2020-07-23,5.575,5.575,5.535,5.55,28648.0
2020-07-24,5.535,5.55,5.5,5.51,15349.0
2020-07-27,5.5,5.51,5.5,5.51,33627.0
2020-07-28,5.46,5.565,5.46,5.535,38908.0
2020-07-29,5.505,5.505,5.5,5.5,32258.0
2020-07-30,5.54,5.555,5.54,5.54,27264.0
2020-07-31,5.505,5.51,5.465,5.465,16026.0
2020-08-03,5.49,5.51,5.49,5.5,7794.0
2020-08-04,5.54,5.56,5.54,5.55,18008.0
2020-08-05,5.555,5.565,5.55,5.55,31292.0
2020-08-06,5.6,5.625,5.6,5.6,15270.0
2020-08-07,5.54,5.6,5.54,5.58,33250.0
2020-08-10,5.63,5.635,5.605,5.635,21784.0
2020-08-11,5.625,5.655,5.62,5.655,7911.0
2020-08-12,5.655,5.66,5.63,5.66,51041.0
2020-08-13,5.695,5.71,5.685,5.685,12561.0
2020-08-14,5.685,5.705,5.685,5.685,54915.0
2020-08-17,5.68,5.695,5.67,5.685,15670.0
2020-08-18,5.695,5.695,5.67,5.695,5148.0
2020-08-19,5.65,5.68,5.65,5.675,22265.0
2020-08-20,5.625,5.625,5.595,5.595,21352.0
2020-08-21,5.62,5.63,5.605,5.63,32229.0
2020-08-24,5.62,5.655,5.62,5.655,15790.0
2020-08-25,5.705,5.71,5.685,5.685,22156.0
2020-08-26,5.675,5.695,5.675,5.685,20858.0
2020-08-27,5.685,5.695,5.675,5.675,34640.0
2020-08-28,5.685,5.72,5.685,5.685,29677.0
2020-08-31,5.725,5.725,5.71,5.72,21812.0
2020-09-01,5.65,5.67,5.63,5.67,13329.0
2020-09-02,5.675,5.695,5.675,5.685,20874.0
2020-09-03,5.765,5.765,5.725,5.725,28806.0
2020-09-04,5.63,5.635,5.605,5.635,56649.0
2020-09-07,5.61,5.625,5.605,5.605,9846.0
2020-09-08,5.625,5.655,5.625,5.655,35671.0
2020-09-09,5.565,5.575,5.555,5.56,22479.0
2020-09-10,5.65,5.655,5.62,5.655,29225.0
2020-09-11,5.62,5.635,5.615,5.635,19003.0
2020-09-14,5.65,5.685,5.645,5.68,25981.0
2020-09-15,5.68,5.68,5.66,5.68,12764.0
2020-09-16,5.72,5.73,5.7,5.725,16532.0
2020-09-17,5.705,5.705,5.645,5.675,7449.0
2020-09-18,5.66,5.71,5.66,5.705,34086.0
2020-09-21,5.73,5.73,5.65,5.65,38884.0
2020-09-22,5.54,5.56,5.49,5.49,1642958.0
2020-09-23,5.565,5.585,5.565,5.58,90767.0
2020-09-24,5.525,5.54,5.505,5.505,28261.0
2020-09-25,5.55,5.56,5.54,5.555,6359.0
2020-09-28,5.56,5.585,5.56,5.585,15868.0
2020-09-29,5.66,5.66,5.65,5.66,16990.0
2020-09-30,5.65,5.66,5.62,5.62,18588.0
2020-10-01,5.66,5.685,5.66,5.685,20488.0
2020-10-02,5.67,5.67,5.6,5.6,16503.0
2020-10-05,5.675,5.71,5.675,5.685,7840.0
2020-10-06,5.74,5.74,5.71,5.71,16519.0
2020-10-07,5.645,5.705,5.645,5.705,28715.0
2020-10-08,5.765,5.77,5.745,5.77,36315.0
2020-10-09,5.815,5.815,5.78,5.8,20713.0
2020-10-12,5.78,5.805,5.78,5.805,35314.0
2020-10-13,5.825,5.855,5.805,5.805,43616.0
2020-10-14,5.82,5.82,5.795,5.82,45410.0
2020-10-15,5.815,5.815,5.78,5.78,23971.0
2020-10-16,5.805,5.805,5.77,5.77,26659.0
2020-10-19,5.805,5.82,5.79,5.82,5079.0
2020-10-20,5.765,5.79,5.765,5.78,41811.0
2020-10-21,5.775,5.815,5.775,5.815,35387.0
2020-10-22,5.74,5.74,5.705,5.72,28349.0
2020-10-23,5.67,5.775,5.67,5.775,29456.0
2020-10-26,5.775,5.775,5.73,5.73,26247.0
2020-10-27,5.68,5.71,5.68,5.685,15184.0
2020-10-28,5.625,5.645,5.625,5.63,26310.0
2020-10-29,5.54,5.575,5.53,5.54,11965.0
2020-10-30,5.535,5.535,5.505,5.505,17088.0
2020-11-02,5.485,5.54,5.485,5.53,17571.0
2020-11-03,5.605,5.635,5.6,5.63,40800.0
2020-11-04,5.745,5.745,5.65,5.745,9824.0
2020-11-05,5.685,5.745,5.685,5.745,24386.0
2020-11-06,5.78,5.78,5.75,5.75,14649.0
2020-11-09,5.815,5.87,5.815,5.85,13555.0
2020-11-10,5.975,5.975,5.875,5.875,34262.0
2020-11-11,5.9,6.015,5.9,5.965,61928.0
2020-11-12,6.025,6.025,5.97,5.975,17989.0
2020-11-13,5.95,5.95,5.915,5.915,10703.0
2020-11-16,6.015,6.015,6.015,6.015,0.0
2020-11-17,6.105,6.105,6.045,6.06,23909.0
2020-11-18,6.02,6.065,6.02,6.04,48423.0
2020-11-19,6.025,6.04,6.015,6.015,35558.0
2020-11-20,6.02,6.045,6.015,6.045,19046.0
2020-11-23,6.05,6.085,6.05,6.085,10108.0
2020-11-24,6.085,6.135,6.085,6.13,13775.0
2020-11-25,6.145,6.18,6.14,6.14,22538.0
2020-11-26,6.12,6.13,6.095,6.12,51716.0
2020-11-27,6.12,6.145,6.105,6.145,30507.0
2020-11-30,6.12,6.145,6.12,6.12,21619.0
2020-12-01,6.11,6.155,6.11,6.145,20575.0
2020-12-02,6.165,6.17,6.145,6.155,30630.0
2020-12-03,6.16,6.19,6.16,6.17,15317.0
2020-12-04,6.185,6.19,6.165,6.19,11246.0
2020-12-07,6.215,6.24,6.21,6.21,21042.0
2020-12-08,6.235,6.235,6.165,6.195,30723.0
2020-12-09,6.205,6.25,6.205,6.23,18231.0
2020-12-10,6.205,6.235,6.205,6.22,39067.0
2020-12-11,6.18,6.215,6.18,6.195,28986.0
2020-12-14,6.205,6.22,6.19,6.19,37552.0
2020-12-15,6.165,6.19,6.14,6.14,19792.0
2020-12-16,6.21,6.215,6.19,6.215,22862.0
2020-12-17,6.19,6.21,6.19,6.21,24133.0
2020-12-18,6.23,6.23,6.205,6.205,22872.0
2020-12-21,6.205,6.23,6.18,6.18,36473.0
2020-12-22,6.155,6.17,6.13,6.135,27935.0
2020-12-23,6.145,6.18,6.12,6.16,28535.0
2020-12-24,6.165,6.215,6.165,6.215,24866.0
2020-12-29,6.22,6.255,6.22,6.235,27482.0
2020-12-30,6.255,6.26,6.23,6.26,35349.0
2020-12-31,6.155,6.265,6.155,6.26,71016.0
2021-01-04,6.22,6.255,6.21,6.21,7473.0
2021-01-05,6.21,6.24,6.21,6.22,22507.0
2021-01-06,6.275,6.28,6.25,6.25,35973.0
2021-01-07,6.34,6.38,6.34,6.365,5259.0
2021-01-08,6.365,6.425,6.365,6.425,21402.0
2021-01-11,6.405,6.425,6.405,6.42,37020.0
2021-01-12,6.43,6.45,6.4,6.43,21081.0
2021-01-13,6.41,6.45,6.41,6.45,29773.0
2021-01-14,6.405,6.455,6.405,6.45,7108.0
2021-01-15,6.45,6.45,6.41,6.425,30131.0
2021-01-18,6.395,6.395,6.36,6.365,8082.0
2021-01-19,6.395,6.455,6.395,6.455,27089.0
2021-01-20,6.43,6.445,6.42,6.42,22544.0
2021-01-21,6.505,6.535,6.495,6.535,26587.0
2021-01-22,6.51,6.545,6.495,6.5,19840.0
2021-01-25,6.495,6.525,6.485,6.495,14586.0
2021-01-27,6.475,6.48,6.445,6.445,6290.0
2021-01-28,6.355,6.41,6.355,6.405,10834.0
2021-01-29,6.4,6.43,6.375,6.375,31667.0
2021-02-01,6.25,6.365,6.25,6.365,11563.0
2021-02-02,6.41,6.455,6.405,6.455,10567.0
2021-02-03,6.48,6.52,6.48,6.52,10564.0
2021-02-04,6.48,6.505,6.47,6.47,19936.0
2021-02-05,6.545,6.545,6.51,6.535,26388.0
2021-02-08,6.615,6.615,6.555,6.595,28537.0
2021-02-09,6.625,6.64,6.6,6.64,19606.0
2021-02-10,6.625,6.645,6.625,6.645,14926.0
2021-02-11,6.62,6.62,6.59,6.62,11833.0
2021-02-12,6.645,6.645,6.615,6.615,22766.0
2021-02-15,6.77,6.77,6.655,6.69,18894.0
2021-02-16,6.67,6.715,6.67,6.7,10512.0
2021-02-17,6.7,6.7,6.645,6.655,15367.0
2021-02-18,6.665,6.675,6.615,6.62,18691.0
2021-02-19,6.7,6.7,6.565,6.565,8147.0
2021-02-22,6.625,6.645,6.605,6.64,38239.0
2021-02-23,6.605,6.64,6.59,6.64,44921.0
2021-02-24,6.605,6.615,6.57,6.57,15986.0
2021-02-25,6.64,6.65,6.625,6.65,6975.0
2021-02-26,6.51,6.525,6.495,6.5,18544.0
2021-03-01,6.495,6.535,6.495,6.53,20517.0
2021-03-02,6.615,6.63,6.555,6.555,8737.0
2021-03-03,6.57,6.59,6.565,6.59,13092.0
2021-03-04,6.53,6.57,6.52,6.525,32741.0
2021-03-05,6.47,6.495,6.435,6.495,23774.0
2021-03-08,6.615,6.62,6.535,6.535,6248.0
2021-03-09,6.59,6.615,6.57,6.605,16394.0
2021-03-10,6.655,6.655,6.625,6.625,18681.0
2021-03-11,6.645,6.705,6.645,6.7,42906.0
2021-03-12,6.745,6.765,6.725,6.74,33052.0
2021-03-15,6.74,6.765,6.74,6.75,9035.0
2021-03-16,6.76,6.795,6.76,6.795,13529.0
2021-03-17,6.785,6.795,6.775,6.795,31093.0
2021-03-18,6.825,6.84,6.81,6.825,26966.0
2021-03-19,6.77,6.79,6.76,6.775,10765.0
2021-03-22,6.86,6.86,6.735,6.75,17777.0
2021-03-23,6.68,6.8,6.68,6.76,28415.0
2021-03-24,6.69,6.69,6.64,6.675,9839.0
2021-03-25,6.68,6.7,6.665,6.675,27201.0
2021-03-26,6.745,6.77,6.735,6.735,9051.0
2021-03-29,6.82,6.86,6.81,6.835,10763.0
2021-03-30,6.82,6.835,6.795,6.835,12593.0
2021-03-31,6.815,6.825,6.785,6.785,20896.0
2021-04-01,6.815,6.825,6.785,6.785,41465.0
2021-04-06,6.875,6.905,6.85,6.87,23368.0
2021-04-07,6.89,6.905,6.865,6.905,23657.0
2021-04-08,6.86,6.885,6.85,6.865,8402.0
2021-04-09,6.91,6.915,6.875,6.875,41462.0
2021-04-12,7.02,7.02,6.885,6.91,25781.0
2021-04-13,6.91,6.935,6.895,6.895,8614.0
2021-04-14,6.91,6.93,6.89,6.93,7747.0
2021-04-15,6.91,6.93,6.91,6.915,11690.0
2021-04-16,6.965,6.985,6.96,6.985,12096.0
2021-04-19,7.01,7.015,6.995,7.01,14597.0
2021-04-20,7.1,7.1,6.98,7.01,17783.0
2021-04-21,7.02,7.02,6.905,6.935,48070.0
2021-04-22,6.965,7.005,6.965,6.965,21522.0
2021-04-23,6.945,6.985,6.945,6.985,14427.0
2021-04-26,6.98,7.03,6.98,7.02,27428.0
2021-04-27,7.115,7.115,6.99,7.01,21202.0
2021-04-28,6.98,6.985,6.965,6.985,11016.0
2021-04-29,7.075,7.075,6.965,6.985,7835.0
2021-04-30,6.995,7.005,6.985,6.985,24790.0
2021-05-03,6.945,6.98,6.945,6.945,14946.0
2021-05-04,6.96,6.97,6.94,6.97,22098.0
2021-05-05,6.965,6.97,6.955,6.955,15156.0
2021-05-06,7.02,7.02,7.005,7.01,10662.0
2021-05-07,7.04,7.06,7.035,7.055,24991.0
2021-05-10,7.08,7.105,7.075,7.1,25010.0
2021-05-11,7.04,7.04,6.985,6.99,50782.0
2021-05-12,6.94,6.94,6.865,6.895,18333.0
2021-05-13,6.84,6.845,6.8,6.81,20404.0
2021-05-14,6.915,6.94,6.915,6.94,29632.0
2021-05-17,6.96,6.965,6.92,6.93,14099.0
2021-05-18,6.93,7.01,6.93,7.01,18399.0
2021-05-19,6.935,6.945,6.91,6.94,24596.0
2021-05-20,6.92,6.97,6.92,6.97,26860.0
2021-05-21,6.985,7.015,6.98,7.01,17423.0
2021-05-24,7.02,7.04,7.005,7.04,11274.0
2021-05-25,7.05,7.055,7.04,7.055,19587.0
2021-05-26,7.05,7.055,7.03,7.05,16871.0
2021-05-27,7.14,7.14,7.015,7.04,32096.0
2021-05-28,7.08,7.09,7.065,7.09,21722.0
2021-05-31,7.165,7.165,7.04,7.075,17425.0
2021-06-01,7.065,7.08,7.035,7.08,17194.0
2021-06-02,7.09,7.09,7.06,7.09,17631.0
2021-06-03,7.1,7.11,7.085,7.085,14632.0
2021-06-04,7.085,7.09,7.075,7.075,9994.0
2021-06-07,7.115,7.125,7.1,7.105,43796.0
2021-06-08,7.13,7.15,7.105,7.11,11064.0
2021-06-09,7.135,7.14,7.13,7.135,26962.0
2021-06-10,7.15,7.15,7.115,7.135,15493.0
2021-06-11,7.225,7.225,7.105,7.135,17484.0
2021-06-15,7.115,7.165,7.115,7.15,30997.0
2021-06-16,7.25,7.25,7.13,7.155,6514.0
2021-06-17,7.155,7.155,7.08,7.085,21120.0
2021-06-18,7.085,7.09,7.06,7.06,20494.0
2021-06-21,7.06,7.06,6.915,6.945,22391.0
2021-06-22,7.055,7.085,7.055,7.075,22019.0
2021-06-23,7.1,7.13,7.1,7.13,49894.0
2021-06-24,7.105,7.135,7.105,7.125,38692.0
2021-06-25,7.165,7.165,7.15,7.165,29598.0
2021-06-28,7.19,7.2,7.175,7.175,24494.0
2021-06-29,7.18,7.18,7.125,7.13,32714.0
2021-06-30,7.28,7.28,7.16,7.175,12566.0
2021-07-01,8.86,8.87,7.18,7.195,47531.0
2021-07-02,7.205,7.25,7.205,7.235,27642.0
2021-07-05,7.235,7.275,7.235,7.275,45633.0
2021-07-06,7.275,7.275,7.205,7.205,19629.0
2021-07-07,7.195,7.205,7.18,7.19,3353020.0
2021-07-08,7.22,7.22,7.19,7.205,332218.0
2021-07-09,7.195,7.195,7.05,7.11,27624.0
2021-07-12,7.225,7.235,7.225,7.235,22833.0
2021-07-13,7.375,7.375,7.26,7.265,42090.0
2021-07-14,7.26,7.26,7.235,7.25,54301.0
2021-07-15,7.32,7.32,7.225,7.235,27548.0
2021-07-16,7.19,7.22,7.19,7.205,40368.0
2021-07-19,7.235,7.235,7.12,7.125,41199.0
2021-07-20,7.07,7.095,7.055,7.08,38208.0
2021-07-21,7.155,7.165,7.14,7.15,42066.0
2021-07-22,7.205,7.22,7.205,7.205,71796.0
2021-07-23,7.22,7.225,7.195,7.205,207455.0
2021-07-26,7.21,7.225,7.195,7.195,6883.0
2021-07-27,7.225,7.235,7.195,7.22,10870.0
2021-07-28,7.22,7.22,7.165,7.195,65184.0
2021-07-29,7.205,7.21,7.19,7.21,28823.0
2021-07-30,7.205,7.205,7.165,7.17,27902.0
2021-08-02,7.235,7.28,7.235,7.265,33506.0
2021-08-03,7.305,7.305,7.245,7.265,7836.0
2021-08-04,7.31,7.31,7.26,7.29,31540.0
2021-08-05,7.29,7.29,7.22,7.22,28996.0
2021-08-06,7.25,7.26,7.235,7.235,24843.0
2021-08-09,7.225,7.26,7.225,7.26,44027.0
2021-08-10,7.24,7.265,7.225,7.25,52709.0
2021-08-11,7.275,7.29,7.265,7.275,39186.0
2021-08-12,7.25,7.335,7.25,7.31,16233.0
2021-08-13,7.31,7.32,7.295,7.305,30481.0
2021-08-16,7.275,7.28,7.25,7.25,26469.0
2021-08-17,7.275,7.295,7.25,7.25,35156.0
2021-08-18,7.225,7.28,7.225,7.28,22523.0
2021-08-19,7.22,7.22,7.18,7.18,27487.0
2021-08-20,7.18,7.275,7.18,7.225,70110.0
2021-08-23,7.235,7.25,7.225,7.225,32766.0
2021-08-24,7.21,7.24,7.21,7.22,21167.0
2021-08-25,7.25,7.28,7.25,7.26,35985.0
2021-08-26,7.26,7.275,7.25,7.275,16323.0
2021-08-27,7.26,7.26,7.225,7.26,22717.0
2021-08-30,7.26,7.29,7.25,7.29,19048.0
2021-08-31,7.28,7.28,7.265,7.28,19657.0
2021-09-01,7.29,7.33,7.29,7.32,71569.0
2021-09-02,7.33,7.33,7.29,7.295,20136.0
2021-09-03,7.32,7.36,7.32,7.36,32679.0
2021-09-06,7.365,7.365,7.31,7.33,16459.0
2021-09-07,7.35,7.365,7.35,7.365,12638.0
2021-09-08,7.335,7.345,7.26,7.335,26186.0
2021-09-09,7.31,7.31,7.265,7.28,28792.0
2021-09-10,7.29,7.32,7.29,7.32,27928.0
2021-09-13,7.32,7.32,7.275,7.295,40385.0
2021-09-14,7.305,7.31,7.29,7.305,19626.0
2021-09-15,7.265,7.265,7.225,7.235,15870.0
2021-09-16,7.28,7.28,7.235,7.25,34580.0
2021-09-17,7.24,7.26,7.225,7.255,23670.0
2021-09-20,7.205,7.205,7.135,7.155,73697.0
2021-09-21,7.18,7.18,7.12,7.125,35214.0
2021-09-22,7.125,7.135,7.085,7.125,40519.0
2021-09-23,7.17,7.195,7.17,7.19,36855.0
2021-09-24,7.225,7.24,7.22,7.235,31655.0
2021-09-27,7.24,7.24,7.205,7.205,35361.0
2021-09-28,7.17,7.18,7.155,7.18,32651.0
2021-09-29,7.18,7.18,7.07,7.1,29226.0
2021-09-30,7.12,7.14,7.12,7.14,41054.0
2021-10-01,7.04,7.04,6.98,6.995,19922.0
2021-10-04,7.055,7.07,7.0,7.015,77528.0
2021-10-05,7.015,7.015,6.94,6.985,45996.0
2021-10-06,7.0,7.025,6.96,6.97,50784.0
2021-10-07,7.015,7.03,7.0,7.025,35691.0
2021-10-08,7.155,7.155,7.05,7.055,31572.0
2021-10-11,7.015,7.05,7.015,7.04,11318.0
2021-10-12,7.01,7.025,6.98,6.98,14645.0
2021-10-13,6.985,7.01,6.985,7.01,12972.0
2021-10-14,7.04,7.065,7.04,7.055,30155.0
2021-10-15,7.12,7.155,7.12,7.155,30897.0
2021-10-18,7.15,7.15,7.085,7.12,1450688.0
2021-10-19,7.095,7.135,7.095,7.12,13350.0
2021-10-20,7.14,7.165,7.135,7.15,38491.0
2021-10-21,7.18,7.18,7.135,7.135,24824.0
2021-10-22,7.155,7.19,7.15,7.18,22973.0
2021-10-25,7.15,7.18,7.14,7.155,40794.0
2021-10-26,7.155,7.19,7.155,7.155,22552.0
2021-10-27,7.155,7.17,7.15,7.165,29406.0
2021-10-28,7.1,7.12,7.1,7.11,12518.0
2021-10-29,7.14,7.155,7.12,7.15,8596.0
2021-11-01,7.165,7.195,7.165,7.165,8299.0
2021-11-02,7.22,7.22,7.18,7.18,9382.0
2021-11-03,7.195,7.225,7.18,7.18,274932.0
2021-11-04,7.25,7.25,7.22,7.25,10177.0
2021-11-05,7.24,7.24,7.22,7.24,18163.0
2021-11-08,7.25,7.26,7.235,7.235,24848.0
2021-11-09,7.25,7.26,7.235,7.25,13670.0
2021-11-10,7.265,7.265,7.225,7.225,37727.0
2021-11-11,7.265,7.275,7.24,7.24,23938.0
2021-11-12,7.275,7.31,7.275,7.28,18520.0
2021-11-15,7.335,7.365,7.335,7.36,22967.0
2021-11-16,7.35,7.375,7.35,7.365,22344.0
2021-11-17,7.39,7.405,7.345,7.345,30774.0
2021-11-18,7.345,7.35,7.32,7.33,17389.0
2021-11-19,7.335,7.36,7.32,7.36,40493.0
2021-11-22,7.36,7.36,7.31,7.33,19959.0
2021-11-23,7.405,7.405,7.31,7.33,14685.0
2021-11-24,7.335,7.345,7.305,7.31,25803.0
2021-11-25,7.31,7.33,7.295,7.33,39690.0
2021-11-26,7.28,7.28,7.195,7.21,32514.0
2021-11-29,7.135,7.19,7.135,7.155,21450.0
2021-11-30,7.19,7.195,7.155,7.18,7214.0
2021-12-01,7.055,7.09,7.05,7.08,20314.0
2021-12-02,7.04,7.07,7.04,7.055,16229.0
2021-12-03,7.15,7.155,7.11,7.155,28381.0
2021-12-06,7.125,7.165,7.125,7.165,10746.0
2021-12-07,7.21,7.22,7.19,7.21,18461.0
2021-12-08,7.33,7.33,7.295,7.305,23636.0
2021-12-09,7.33,7.33,7.29,7.305,38072.0
2021-12-10,7.33,7.33,7.275,7.29,9831.0
2021-12-13,7.345,7.345,7.31,7.335,23040.0
2021-12-14,7.29,7.295,7.265,7.275,14838.0
2021-12-15,7.22,7.265,7.22,7.235,15955.0
2021-12-16,7.345,7.345,7.295,7.295,49712.0
2021-12-17,7.33,7.33,7.28,7.28,29495.0
2021-12-20,7.21,7.21,7.155,7.155,11900.0
2021-12-21,7.18,7.22,7.18,7.19,27584.0
2021-12-22,7.225,7.25,7.22,7.25,23329.0
2021-12-23,7.31,7.31,7.265,7.265,15654.0
2021-12-24,7.19,7.43,7.19,7.38,37733.0
2021-12-29,7.38,7.42,7.365,7.415,20578.0
2021-12-30,7.415,7.42,7.405,7.42,4045.0
2021-12-31,7.43,7.43,7.375,7.38,3435.0
2022-01-04,7.445,7.45,7.42,7.43,8654.0
2022-01-05,7.475,7.475,7.445,7.445,8503.0
2022-01-06,7.4,7.42,7.35,7.35,13179.0
2022-01-07,7.4,7.415,7.375,7.39,11038.0
2022-01-10,7.36,7.36,7.32,7.33,13363.0
2022-01-11,7.29,7.33,7.29,7.32,13260.0
2022-01-12,7.35,7.375,7.345,7.375,22854.0
2022-01-13,7.35,7.365,7.33,7.33,19124.0
2022-01-14,7.32,7.35,7.295,7.31,7785.0
2022-01-17,7.305,7.33,7.295,7.31,14244.0
2022-01-18,7.345,7.345,7.28,7.305,20548.0
2022-01-19,7.24,7.24,7.18,7.18,15102.0
2022-01-20,7.18,7.205,7.155,7.195,20672.0
2022-01-21,7.18,7.18,7.08,7.12,84211.0
2022-01-24,7.08,7.1,7.065,7.1,18455.0
2022-01-25,7.055,7.055,6.99,7.0,14636.0
2022-01-27,6.94,6.945,6.83,6.855,24655.0
2022-01-28,6.955,6.955,6.89,6.91,13259.0
2022-01-31,6.985,7.015,6.945,7.01,27532.0
2022-02-01,7.055,7.08,7.03,7.04,44146.0
2022-02-02,7.12,7.12,7.07,7.12,9391.0
2022-02-03,7.195,7.195,7.1,7.15,2247.0
2022-02-04,7.095,7.12,7.065,7.12,71620.0
2022-02-07,7.065,7.065,7.025,7.05,18203.0
2022-02-08,7.05,7.065,7.04,7.055,94358.0
2022-02-09,7.11,7.12,7.08,7.11,5190.0
2022-02-10,7.18,7.18,7.14,7.14,37168.0
2022-02-11,7.08,7.08,7.04,7.04,17918.0
2022-02-14,7.0,7.03,6.995,7.01,18933.0
2022-02-15,7.08,7.08,6.995,7.01,20474.0
2022-02-16,7.1,7.1,7.065,7.07,28885.0
2022-02-17,7.095,7.1,7.08,7.08,24268.0
2022-02-18,6.995,7.07,6.995,7.07,34143.0
2022-02-21,7.1,7.1,6.985,7.05,12884.0
2022-02-22,7.0,7.0,6.87,6.91,21035.0
2022-02-23,6.955,6.98,6.94,6.98,116847.0
2022-02-24,6.86,6.87,6.75,6.79,37650.0
2022-02-25,6.83,6.855,6.82,6.855,11658.0
2022-02-28,6.875,6.91,6.84,6.845,27084.0
2022-03-01,6.94,6.96,6.94,6.945,6756.0
2022-03-02,6.87,6.875,6.84,6.845,18541.0
2022-03-03,6.945,6.96,6.925,6.955,15170.0
2022-03-04,6.89,6.925,6.815,6.845,10589.0
2022-03-07,6.84,6.84,6.675,6.68,15714.0
2022-03-08,6.68,6.7,6.63,6.635,40098.0
2022-03-09,6.575,6.66,6.575,6.66,14640.0
2022-03-10,6.805,6.805,6.77,6.77,6634.0
2022-03-11,6.735,6.76,6.7,6.715,11196.0
2022-03-14,6.705,6.75,6.705,6.745,14209.0
2022-03-15,6.75,6.75,6.705,6.715,24771.0
2022-03-16,6.785,6.79,6.76,6.76,24566.0
2022-03-17,6.915,6.945,6.89,6.91,30295.0
2022-03-18,6.9,6.94,6.9,6.9,15382.0
2022-03-21,6.9,6.995,6.9,6.945,11027.0
2022-03-22,6.98,6.98,6.925,6.93,20278.0
2022-03-23,7.025,7.025,6.98,7.01,19827.0
2022-03-24,6.875,6.94,6.875,6.94,12490.0
2022-03-25,7.0,7.0,6.945,6.955,14163.0
2022-03-28,6.955,6.97,6.945,6.945,15253.0
2022-03-29,7.01,7.015,6.995,7.015,71147.0
2022-03-30,7.07,7.085,7.05,7.05,17728.0
2022-03-31,7.04,7.05,6.995,7.015,6776.0
2022-04-01,6.945,6.995,6.945,6.995,16716.0
2022-04-04,6.945,6.995,6.945,6.995,20657.0
2022-04-05,7.0,7.04,6.925,7.04,19793.0
2022-04-06,6.89,6.98,6.89,6.955,9929.0
2022-04-07,6.91,6.91,6.86,6.86,26041.0
2022-04-08,6.925,6.925,6.89,6.9,16198.0
2022-04-11,6.89,6.925,6.86,6.86,16591.0
2022-04-12,6.86,6.86,6.815,6.84,32848.0
2022-04-13,6.86,6.875,6.845,6.86,18875.0
2022-04-14,6.875,6.9,6.875,6.885,9268.0
2022-04-19,6.885,6.885,6.815,6.82,9635.0
2022-04-20,6.89,6.915,6.89,6.89,51985.0
2022-04-21,6.945,6.97,6.945,6.955,29681.0
2022-04-22,6.86,6.88,6.86,6.875,21107.0
2022-04-26,6.745,6.82,6.69,6.82,28902.0
2022-04-27,6.8,6.8,6.59,6.72,24883.0
2022-04-28,6.76,6.785,6.735,6.785,22842.0
2022-04-29,6.845,6.86,6.83,6.86,30046.0
2022-05-02,6.68,6.745,6.68,6.715,30841.0
2022-05-03,6.745,6.76,6.73,6.76,15265.0
2022-05-04,6.73,6.76,6.73,6.73,13385.0
2022-05-05,6.735,6.86,6.735,6.86,15344.0
2022-05-06,6.705,6.715,6.68,6.68,17465.0
2022-05-09,6.705,6.705,6.575,6.575,18283.0
2022-05-10,6.58,6.59,6.51,6.59,11698.0
2022-05-11,6.56,6.56,6.52,6.56,59395.0
2022-05-12,6.455,6.505,6.435,6.455,39355.0
2022-05-13,6.495,6.565,6.495,6.565,38734.0
2022-05-16,6.595,6.595,6.56,6.59,32669.0
2022-05-17,6.595,6.63,6.495,6.61,8428.0
2022-05-18,6.665,6.7,6.65,6.65,33897.0
2022-05-19,6.54,6.54,6.44,6.465,14136.0
2022-05-20,6.455,6.51,6.455,6.51,7808.0
2022-05-23,6.505,6.535,6.495,6.52,29831.0
2022-05-24,6.525,6.525,6.465,6.48,42383.0
2022-05-25,6.48,6.525,6.48,6.495,37062.0
2022-05-26,6.55,6.55,6.505,6.51,18439.0
2022-05-27,6.62,6.62,6.595,6.595,13052.0
2022-05-30,6.72,6.76,6.72,6.76,40061.0
2022-05-31,6.65,6.75,6.65,6.735,29469.0
2022-06-01,6.72,6.745,6.72,6.745,27447.0
2022-06-02,6.76,6.76,6.66,6.665,35866.0
2022-06-03,6.745,6.76,6.735,6.735,40939.0
2022-06-06,6.69,6.72,6.69,6.715,16821.0
2022-06-07,6.705,6.73,6.69,6.69,21814.0
2022-06-08,6.745,6.775,6.745,6.75,11939.0
2022-06-09,6.815,6.815,6.7,6.72,15412.0
2022-06-10,6.61,6.635,6.605,6.63,29126.0
2022-06-14,6.385,6.4,6.355,6.385,86015.0
2022-06-15,6.245,6.34,6.24,6.31,19873.0
2022-06-16,6.34,6.505,6.34,6.355,17985.0
2022-06-17,6.23,6.295,6.215,6.26,31549.0
2022-06-20,6.27,6.27,6.21,6.23,25192.0
2022-06-21,6.255,6.31,6.19,6.28,61028.0
2022-06-22,6.285,6.295,6.28,6.28,8031.0
2022-06-23,6.285,6.325,6.28,6.31,17632.0
2022-06-24,6.31,6.38,6.31,6.355,21845.0
2022-06-27,6.505,6.52,6.45,6.505,29919.0
2022-06-28,6.51,6.51,6.47,6.51,16949.0
2022-06-29,6.535,6.535,6.425,6.44,16126.0
2022-06-30,6.44,6.44,6.385,6.385,38989.0
2022-07-01,6.415,6.42,6.375,6.375,14592.0
2022-07-04,6.43,6.435,6.415,6.435,21022.0
2022-07-05,6.46,6.475,6.445,6.47,7036.0
2022-07-06,6.47,6.47,6.405,6.405,16256.0
2022-07-07,6.405,6.5,6.405,6.49,23180.0
2022-07-08,6.515,6.54,6.5,6.5,12724.0
2022-07-11,6.525,6.525,6.34,6.34,28982.0
2022-07-12,6.365,6.365,6.295,6.295,11957.0
2022-07-13,6.315,6.335,6.31,6.315,17600.0
2022-07-14,6.315,6.315,6.26,6.31,33985.0
2022-07-15,6.28,6.31,6.28,6.28,21471.0
2022-07-18,6.34,6.38,6.34,6.365,22900.0
2022-07-19,6.335,6.35,6.335,6.335,24720.0
2022-07-20,6.38,6.515,6.38,6.51,29359.0
2022-07-21,6.485,6.53,6.485,6.53,45320.0
2022-07-22,6.545,6.555,6.515,6.555,19483.0
2022-07-25,6.53,6.53,6.485,6.49,25902.0
2022-07-26,6.515,6.515,6.49,6.49,29881.0
2022-07-27,6.515,6.525,6.485,6.525,60373.0
2022-07-28,6.54,6.565,6.54,6.565,16898.0
2022-07-29,6.715,6.715,6.585,6.585,31347.0
2022-08-01,6.625,6.625,6.605,6.61,23359.0
2022-08-02,6.635,6.635,6.605,6.625,10811.0
2022-08-03,6.58,6.605,6.58,6.585,18029.0
2022-08-04,6.62,6.625,6.605,6.605,17201.0
2022-08-05,6.625,6.665,6.625,6.665,6227.0
2022-08-08,6.65,6.65,6.62,6.625,10974.0
2022-08-09,6.665,6.665,6.625,6.635,6867.0
2022-08-10,6.585,6.62,6.58,6.605,66077.0
2022-08-11,6.68,6.715,6.68,6.705,25528.0
2022-08-12,6.69,6.705,6.68,6.69,25830.0
2022-08-15,6.74,6.77,6.74,6.74,14474.0
2022-08-16,6.785,6.81,6.785,6.81,32196.0
2022-08-17,6.84,6.85,6.815,6.85,29909.0
2022-08-18,6.795,6.795,6.77,6.775,26968.0
2022-08-19,6.795,6.815,6.795,6.815,22286.0
2022-08-22,6.73,6.76,6.73,6.74,14772.0
2022-08-23,6.74,6.74,6.62,6.64,23360.0
2022-08-24,6.715,6.715,6.585,6.62,9621.0
2022-08-25,6.64,6.66,6.635,6.66,14103.0
2022-08-26,6.665,6.69,6.66,6.68,14699.0
2022-08-29,6.375,6.51,6.375,6.475,34201.0
2022-08-30,6.5,6.54,6.5,6.515,23107.0
2022-08-31,6.5,6.525,6.49,6.515,10153.0
2022-09-01,6.475,6.475,6.415,6.45,22868.0
2022-09-02,6.46,6.46,6.435,6.435,7805.0
2022-09-05,6.405,6.43,6.405,6.405,13693.0
2022-09-06,6.43,6.435,6.405,6.415,15441.0
2022-09-07,6.375,6.405,6.375,6.405,20237.0
2022-09-08,6.515,6.515,6.49,6.5,5708.0
2022-09-09,6.54,6.545,6.515,6.545,17765.0
2022-09-12,6.705,6.705,6.585,6.585,37083.0
2022-09-13,6.7,6.745,6.635,6.635,17280.0
2022-09-14,6.565,6.565,6.47,6.47,21373.0
2022-09-15,6.5,6.5,6.43,6.45,43842.0
2022-09-16,6.39,6.39,6.355,6.365,17361.0
2022-09-19,6.365,6.375,6.34,6.35,33081.0
2022-09-20,6.46,6.46,6.395,6.42,20235.0
2022-09-21,6.355,6.355,6.315,6.315,28222.0
2022-09-23,6.24,6.24,6.2,6.2,16977.0
2022-09-26,6.12,6.125,6.09,6.09,8123.0
2022-09-27,6.125,6.145,6.12,6.135,21312.0
2022-09-28,6.11,6.11,6.035,6.05,49049.0
2022-09-29,6.26,6.28,6.165,6.165,23821.0
2022-09-30,6.105,6.12,6.07,6.105,20668.0
2022-10-03,6.055,6.055,6.015,6.05,19030.0
2022-10-04,6.175,6.215,6.175,6.215,6873.0
2022-10-05,6.31,6.325,6.295,6.295,76541.0
2022-10-06,6.3,6.35,6.3,6.325,9070.0
2022-10-07,6.325,6.325,6.16,6.245,18091.0
2022-10-10,6.11,6.125,6.105,6.105,10605.0
2022-10-11,6.11,6.145,6.065,6.11,10352.0
2022-10-12,6.11,6.135,6.095,6.12,29040.0
2022-10-13,6.08,6.105,6.07,6.09,33768.0
2022-10-14,6.175,6.23,6.165,6.23,12928.0
2022-10-17,6.11,6.135,6.11,6.12,30534.0
2022-10-18,6.23,6.3,6.22,6.3,10573.0
2022-10-19,6.31,6.315,6.285,6.285,20226.0
2022-10-20,6.185,6.2,6.175,6.175,15439.0
2022-10-21,6.125,6.145,6.125,6.125,40584.0
2022-10-24,6.245,6.245,6.2,6.22,11074.0
2022-10-25,6.285,6.285,6.255,6.285,11582.0
2022-10-26,6.335,6.355,6.335,6.34,34210.0
2022-10-27,6.38,6.39,6.365,6.39,16071.0
2022-10-28,6.335,6.375,6.335,6.335,45758.0
2022-10-31,6.43,6.445,6.42,6.435,15062.0
2022-11-01,6.445,6.47,6.435,6.47,19224.0
2022-11-02,6.45,6.485,6.45,6.46,21811.0
2022-11-03,6.355,6.415,6.355,6.415,1290085.0
2022-11-04,6.365,6.38,6.355,6.38,13394.0
2022-11-07,6.43,6.475,6.43,6.475,28198.0
2022-11-08,6.49,6.525,6.49,6.515,38812.0
2022-11-09,6.545,6.57,6.545,6.57,20799.0
2022-11-10,6.475,6.5,6.475,6.485,27263.0
2022-11-11,6.72,6.745,6.72,6.73,29829.0
2022-11-14,6.745,6.77,6.72,6.72,7091.0
2022-11-15,6.73,6.73,6.64,6.73,21638.0
2022-11-16,6.74,6.77,6.73,6.76,35228.0
2022-11-17,6.77,6.775,6.755,6.775,15108.0
2022-11-18,6.745,6.775,6.745,6.745,43850.0
2022-11-21,6.8,6.8,6.755,6.755,44590.0
2022-11-22,6.81,6.825,6.8,6.8,24679.0
2022-11-23,6.85,6.87,6.85,6.87,25108.0
2022-11-24,6.895,6.905,6.87,6.905,53231.0
2022-11-25,6.905,6.905,6.88,6.88,21287.0
2022-11-28,6.89,6.89,6.85,6.855,22741.0
2022-11-29,6.825,6.84,6.815,6.825,27200.0
2022-11-30,6.835,6.835,6.81,6.81,55251.0
2022-12-01,6.93,6.945,6.91,6.945,11287.0
2022-12-02,6.93,6.93,6.88,6.895,42687.0
2022-12-05,6.895,6.92,6.895,6.92,4662.0
2022-12-06,6.855,6.865,6.84,6.85,9211.0
2022-12-07,6.785,6.815,6.785,6.815,33300.0
2022-12-08,6.8,6.81,6.77,6.81,18513.0
2022-12-09,6.835,6.865,6.825,6.865,26008.0
2022-12-12,6.795,6.815,6.785,6.815,9898.0
2022-12-13,6.865,6.87,6.84,6.84,19779.0
2022-12-14,6.91,6.92,6.89,6.905,40200.0
2022-12-15,6.84,6.88,6.84,6.84,25334.0
2022-12-16,6.815,6.815,6.7,6.715,24540.0
2022-12-19,6.665,6.7,6.665,6.7,43348.0
2022-12-20,6.675,6.705,6.62,6.635,22260.0
2022-12-21,6.635,6.68,6.635,6.66,51767.0
2022-12-22,6.72,6.73,6.69,6.73,60547.0
2022-12-23,6.53,6.665,6.53,6.665,38665.0
2022-12-28,6.755,6.76,6.68,6.69,44208.0
2022-12-29,6.625,6.665,6.625,6.665,19185.0
2022-12-30,6.745,6.745,6.705,6.745,2863.0
2023-01-03,6.57,6.675,6.57,6.665,24905.0
2023-01-04,6.72,6.74,6.7,6.705,28784.0
2023-01-05,6.77,6.795,6.745,6.775,21626.0
2023-01-06,6.755,6.785,6.73,6.745,22014.0
2023-01-09,6.84,6.905,6.84,6.85,5256.0
2023-01-10,6.855,6.865,6.815,6.825,13324.0
2023-01-11,6.89,6.895,6.865,6.865,42626.0
2023-01-12,6.91,6.935,6.895,6.895,23701.0
2023-01-13,6.905,6.95,6.895,6.895,15954.0
2023-01-16,6.935,6.965,6.92,6.965,18005.0
2023-01-17,6.95,6.965,6.92,6.95,27419.0
2023-01-18,6.91,6.975,6.895,6.965,27090.0
2023-01-19,6.865,6.895,6.855,6.865,16074.0
2023-01-20,6.825,6.865,6.825,6.835,14197.0
2023-01-23,6.91,6.945,6.895,6.895,18307.0
2023-01-24,6.965,7.0,6.965,6.975,12094.0
2023-01-25,6.965,6.975,6.935,6.935,7298.0
2023-01-27,7.005,7.015,6.945,7.0,27913.0
2023-01-30,7.015,7.025,6.96,6.965,26064.0
2023-01-31,6.99,7.005,6.965,6.99,17083.0
2023-02-01,7.03,7.055,7.015,7.015,9103.0
2023-02-02,7.085,7.12,7.08,7.08,17992.0
2023-02-03,7.16,7.175,7.125,7.125,17314.0
2023-02-06,7.1,7.14,7.095,7.125,25607.0
2023-02-07,7.1,7.11,7.095,7.11,26166.0
2023-02-08,7.085,7.125,7.025,7.095,45932.0
2023-02-09,7.045,7.085,7.04,7.055,19395.0
2023-02-10,7.03,7.07,7.025,7.045,22226.0
2023-02-13,7.045,7.045,6.985,6.985,14713.0
2023-02-14,7.12,7.12,7.065,7.07,33231.0
2023-02-15,7.065,7.085,7.04,7.04,38811.0
2023-02-16,7.095,7.135,7.065,7.135,37047.0
2023-02-17,7.03,7.045,7.03,7.03,12870.0
2023-02-20,7.045,7.085,7.045,7.045,38233.0
2023-02-21,7.07,7.08,7.03,7.055,50859.0
2023-02-22,6.96,6.985,6.945,6.945,43656.0
2023-02-23,6.96,6.975,6.945,6.975,14225.0
2023-02-24,6.96,6.99,6.905,6.99,49314.0
2023-02-27,6.935,6.95,6.92,6.93,25101.0
2023-02-28,6.95,6.975,6.95,6.965,17856.0
2023-03-01,6.935,6.96,6.91,6.945,37368.0
2023-03-02,6.965,6.965,6.93,6.945,16058.0
2023-03-03,6.99,7.03,6.99,7.015,35501.0
2023-03-06,7.055,7.085,7.045,7.065,33631.0
2023-03-07,7.055,7.07,7.04,7.045,27597.0
2023-03-08,6.975,7.0,6.975,6.985,22878.0
2023-03-09,7.005,7.03,7.0,7.0,31326.0
2023-03-10,6.935,6.935,6.88,6.895,32516.0
2023-03-13,6.85,6.91,6.785,6.905,48579.0
2023-03-14,6.8,6.815,6.76,6.795,56795.0
2023-03-15,6.855,6.89,6.855,6.865,40805.0
2023-03-16,6.775,6.825,6.7,6.825,46151.0
2023-03-17,6.87,6.89,6.865,6.88,29444.0
2023-03-20,6.825,6.84,6.76,6.76,45092.0
2023-03-21,6.85,6.88,6.85,6.855,31685.0
2023-03-22,6.935,6.935,6.895,6.905,30996.0
2023-03-23,6.815,6.88,6.815,6.88,26384.0
2023-03-24,6.85,6.88,6.84,6.865,27194.0
2023-03-27,6.895,6.935,6.89,6.895,38644.0
2023-03-28,6.91,6.92,6.91,6.92,39033.0
2023-03-29,6.935,6.95,6.93,6.935,18783.0
2023-03-30,6.975,7.015,6.965,6.965,101885.0
2023-03-31,7.015,7.045,7.005,7.045,31947.0
2023-04-03,7.07,7.095,7.065,7.065,20181.0
2023-04-04,7.1,7.11,7.08,7.1,51638.0
2023-04-05,7.03,7.045,7.015,7.015,44741.0
2023-04-06,6.96,6.975,6.95,6.975,20931.0
2023-04-11,7.025,7.045,7.015,7.04,34501.0
2023-04-12,7.045,7.07,7.04,7.04,36742.0
2023-04-13,6.93,7.065,6.92,7.055,62098.0
2023-04-14,7.08,7.1,7.07,7.07,31420.0
2023-04-17,7.085,7.11,7.08,7.095,20795.0
2023-04-18,7.125,7.14,7.12,7.12,31924.0
2023-04-19,7.11,7.125,7.095,7.095,32058.0
2023-04-20,7.11,7.135,7.11,7.12,19299.0
2023-04-21,7.14,7.15,7.125,7.125,40193.0
2023-04-24,7.14,7.16,7.125,7.125,10025.0
2023-04-26,7.085,7.34,7.07,7.08,24168.0
2023-04-27,7.045,7.07,7.04,7.07,16213.0
2023-04-28,7.11,7.15,7.11,7.12,31748.0
2023-05-01,7.19,7.205,7.165,7.205,32715.0
2023-05-02,7.215,7.215,7.175,7.18,25041.0
2023-05-03,7.135,7.16,7.135,7.135,56362.0
2023-05-04,7.095,7.135,7.085,7.12,29340.0
2023-05-05,7.07,7.1,7.07,7.085,23690.0
2023-05-08,7.085,7.18,7.085,7.165,21580.0
2023-05-09,7.175,7.19,7.16,7.16,51227.0
2023-05-10,7.14,7.16,7.135,7.15,30040.0
2023-05-11,7.03,7.15,7.03,7.125,35764.0
2023-05-12,7.235,7.235,7.13,7.15,17754.0
2023-05-15,7.03,7.165,7.03,7.15,20799.0
2023-05-16,7.18,7.19,7.165,7.18,18567.0
2023-05-17,7.125,7.16,7.125,7.16,16223.0
2023-05-18,7.175,7.19,7.16,7.175,23553.0
2023-05-19,7.215,7.235,7.215,7.235,44969.0
2023-05-22,7.315,7.315,7.19,7.215,32952.0
2023-05-23,7.215,7.235,7.19,7.195,48123.0
2023-05-24,7.235,7.235,7.12,7.125,27681.0
2023-05-25,7.045,7.07,7.045,7.045,15896.0
2023-05-26,6.965,7.095,6.965,7.07,21144.0
2023-05-29,7.14,7.165,7.14,7.14,52900.0
2023-05-30,7.33,7.33,7.11,7.135,16502.0
2023-05-31,7.135,7.18,7.045,7.055,45909.0
2023-06-01,7.03,7.055,7.025,7.055,42280.0
2023-06-02,6.975,7.135,6.975,7.135,15494.0
2023-06-05,7.195,7.215,7.19,7.19,25488.0
2023-06-06,7.27,7.27,7.16,7.195,37804.0
2023-06-07,7.215,7.23,7.195,7.195,45892.0
2023-06-08,7.215,7.245,7.195,7.205,28346.0
2023-06-09,7.215,7.235,7.215,7.22,12232.0
2023-06-13,7.255,7.285,7.255,7.26,37110.0
2023-06-14,7.325,7.33,7.3,7.325,21474.0
2023-06-15,7.315,7.35,7.315,7.35,29508.0
2023-06-16,7.395,7.405,7.365,7.39,24614.0
2023-06-19,7.38,7.395,7.365,7.38,83951.0
2023-06-20,7.38,7.38,7.34,7.365,26146.0
2023-06-21,7.34,7.34,7.31,7.315,74342.0
2023-06-22,7.315,7.325,7.275,7.285,50384.0
2023-06-23,7.275,7.29,7.245,7.26,56408.0
2023-06-26,7.235,7.275,7.23,7.255,66876.0
2023-06-27,7.38,7.38,7.26,7.27,30461.0
2023-06-28,7.325,7.33,7.19,7.315,50658.0
2023-06-29,7.22,7.34,7.215,7.315,24481.0
2023-06-30,7.34,7.355,7.325,7.34,21588.0
2023-07-03,7.4,7.4,7.36,7.39,71828.0
2023-07-04,7.4,7.4,7.365,7.4,42782.0
2023-07-05,7.385,7.39,7.365,7.365,74035.0
2023-07-06,7.425,7.425,7.29,7.3,37211.0
2023-07-07,7.23,7.265,7.23,7.24,44160.0
2023-07-10,7.23,7.25,7.215,7.215,30517.0
2023-07-11,7.25,7.305,7.25,7.305,40140.0
2023-07-12,7.35,7.35,7.325,7.35,83065.0
2023-07-13,7.39,7.41,7.385,7.41,33546.0
2023-07-14,7.41,7.425,7.39,7.415,17270.0
2023-07-17,7.415,7.415,7.365,7.39,18563.0
2023-07-18,7.4,7.425,7.34,7.39,78175.0
2023-07-19,7.435,7.44,7.425,7.425,37983.0
2023-07-20,7.425,7.475,7.425,7.465,54701.0
2023-07-21,7.46,7.465,7.45,7.45,46018.0
2023-07-24,7.46,7.475,7.44,7.465,66520.0
2023-07-25,7.485,7.5,7.465,7.5,137153.0
2023-07-26,7.61,7.62,7.5,7.5,16351.0
2023-07-27,7.46,7.535,7.41,7.415,121024.0
2023-07-28,7.475,7.51,7.425,7.5,61556.0
2023-07-31,7.425,7.545,7.425,7.52,50135.0
2023-08-01,7.545,7.545,7.52,7.52,38141.0
2023-08-02,7.375,7.51,7.365,7.465,20088.0
2023-08-03,7.45,7.45,7.435,7.435,33529.0
2023-08-04,7.41,7.435,7.41,7.425,17090.0
2023-08-07,7.385,7.415,7.385,7.41,50318.0
2023-08-08,7.425,7.435,7.41,7.415,40573.0
2023-08-09,7.39,7.415,7.39,7.41,25573.0
2023-08-10,7.415,7.435,7.4,7.415,30592.0
2023-08-11,7.415,7.415,7.39,7.41,19297.0
2023-08-14,7.39,7.4,7.36,7.365,163826.0
2023-08-15,7.415,7.425,7.375,7.375,100700.0
2023-08-16,7.3,7.325,7.3,7.325,50309.0
2023-08-17,7.265,7.29,7.24,7.28,39311.0
2023-08-18,7.205,7.23,7.205,7.225,25303.0
2023-08-21,7.215,7.23,7.195,7.205,29745.0
2023-08-22,7.215,7.23,7.195,7.225,59369.0
2023-08-23,7.205,7.24,7.205,7.24,25344.0
2023-08-24,7.265,7.3,7.265,7.3,20760.0
2023-08-25,7.24,7.24,7.225,7.23,53279.0
2023-08-28,7.265,7.28,7.255,7.275,44457.0
2023-08-29,7.29,7.315,7.29,7.3,35473.0
2023-08-30,7.365,7.385,7.35,7.375,65049.0
2023-08-31,7.36,7.39,7.36,7.385,66885.0
2023-09-01,7.24,7.375,7.23,7.375,17976.0
2023-09-04,7.265,7.39,7.265,7.39,25239.0
2023-09-05,7.265,7.385,7.255,7.375,89257.0
2023-09-06,7.3,7.315,7.29,7.305,56429.0
2023-09-07,7.305,7.305,7.275,7.29,65903.0
2023-09-08,7.265,7.275,7.255,7.265,18103.0
2023-09-11,7.265,7.275,7.25,7.255,26538.0
2023-09-12,7.265,7.3,7.18,7.3,24093.0
2023-09-13,7.275,7.275,7.24,7.25,36179.0
2023-09-14,7.23,7.595,7.23,7.595,104504.0
2023-09-15,7.315,7.34,7.305,7.325,48485.0
2023-09-18,7.29,7.3,7.275,7.28,37119.0
2023-09-19,7.29,7.29,7.25,7.265,51365.0
2023-09-20,7.25,7.25,7.23,7.25,39445.0
2023-09-21,7.215,7.225,7.195,7.215,60962.0
2023-09-22,7.17,7.225,7.13,7.145,44688.0
2023-09-25,7.155,7.165,7.14,7.145,57170.0
2023-09-26,7.155,7.155,7.12,7.145,33426.0
2023-09-27,7.145,7.145,7.07,7.09,54945.0
2023-09-28,6.98,7.095,6.98,7.07,24277.0
2023-09-29,7.095,7.13,7.095,7.115,38864.0
2023-10-02,7.115,7.145,7.105,7.12,22137.0
2023-10-03,7.07,7.07,7.035,7.035,8864.0
2023-10-04,7.035,7.035,6.96,6.98,48984.0
2023-10-05,7.115,7.115,7.005,7.02,9636.0
2023-10-06,6.9,7.03,6.9,7.01,40150.0
2023-10-09,6.92,7.035,6.91,7.035,37764.0
2023-10-10,7.045,7.115,6.98,7.095,35225.0
2023-10-11,7.035,7.155,7.035,7.155,32036.0
2023-10-12,7.265,7.275,7.165,7.17,54989.0
2023-10-13,7.095,7.105,7.07,7.09,97498.0
2023-10-16,6.955,7.08,6.945,7.06,56664.0
2023-10-17,7.105,7.12,7.09,7.09,26278.0
2023-10-18,7.12,7.12,7.09,7.115,38954.0
2023-10-19,7.035,7.06,7.01,7.03,51157.0
2023-10-20,7.07,7.07,6.955,6.985,15518.0
2023-10-23,6.935,6.945,6.925,6.925,30421.0
2023-10-24,7.02,7.02,6.885,6.92,43428.0
2023-10-25,6.925,6.935,6.91,6.91,35501.0
2023-10-26,6.86,6.875,6.85,6.87,42671.0
2023-10-27,6.85,6.875,6.85,6.86,27213.0
2023-10-30,6.835,6.835,6.82,6.82,35377.0
2023-10-31,6.85,6.86,6.845,6.845,30202.0
2023-11-01,6.91,6.91,6.885,6.895,49906.0
2023-11-02,6.955,6.98,6.955,6.97,18502.0
2023-11-03,7.045,7.06,7.035,7.06,67157.0
2023-11-06,7.12,7.12,7.095,7.115,16168.0
2023-11-07,7.12,7.12,7.08,7.095,65205.0
2023-11-08,6.985,7.095,6.985,7.06,31345.0
2023-11-09,7.08,7.09,7.06,7.09,24393.0
2023-11-10,7.055,7.07,7.045,7.07,38790.0
2023-11-13,7.13,7.13,7.07,7.07,26284.0
2023-11-14,7.095,7.13,7.09,7.095,116691.0
2023-11-15,7.14,7.25,7.13,7.23,17820.0
2023-11-16,7.25,7.255,7.23,7.24,48516.0
2023-11-17,7.225,7.25,7.225,7.25,16195.0
2023-11-20,7.255,7.255,7.23,7.255,17096.0
2023-11-21,7.265,7.275,7.25,7.265,58378.0
2023-11-22,7.155,7.29,7.155,7.275,39551.0
2023-11-23,7.28,7.315,7.28,7.3,55757.0
2023-11-24,7.305,7.315,7.3,7.315,21413.0
2023-11-27,7.305,7.325,7.3,7.315,27494.0
2023-11-28,7.315,7.325,7.3,7.315,41567.0
2023-11-29,7.28,7.305,7.28,7.29,39532.0
2023-11-30,7.3,7.305,7.28,7.29,66827.0
2023-12-01,7.34,7.36,7.325,7.33,39461.0
2023-12-04,7.39,7.41,7.385,7.41,29204.0
2023-12-05,7.39,7.415,7.39,7.41,36128.0
2023-12-06,7.375,7.41,7.375,7.41,48469.0
2023-12-07,7.425,7.425,7.375,7.39,25160.0
2023-12-08,7.29,7.415,7.28,7.415,22663.0
2023-12-11,7.415,7.425,7.4,7.425,74005.0
2023-12-12,7.435,7.465,7.375,7.45,25172.0
2023-12-13,7.365,7.485,7.36,7.475,58256.0
2023-12-14,7.51,7.66,7.51,7.55,23011.0
2023-12-15,7.575,7.61,7.575,7.61,73973.0
2023-12-18,7.545,7.56,7.545,7.55,26950.0
2023-12-19,7.56,7.575,7.45,7.56,65256.0
2023-12-20,7.495,7.61,7.495,7.595,44717.0
2023-12-21,7.535,7.56,7.535,7.55,74109.0
2023-12-22,7.595,7.6,7.575,7.585,47345.0
2023-12-27,7.62,7.67,7.62,7.66,28810.0
2023-12-28,7.645,7.685,7.645,7.685,91268.0
2023-12-29,7.78,7.78,7.655,7.67,22599.0
2024-01-02,7.66,7.67,7.645,7.66,12849.0
2024-01-03,7.595,7.645,7.595,7.635,14337.0
2024-01-04,7.575,7.585,7.56,7.57,23200.0
2024-01-05,7.56,7.59,7.56,7.57,11599.0
2024-01-08,7.55,7.6,7.55,7.57,11053.0
2024-01-09,7.645,7.645,7.62,7.62,34214.0
2024-01-10,7.495,7.635,7.495,7.635,41294.0
2024-01-11,7.61,7.67,7.61,7.655,29911.0
2024-01-12,7.645,7.655,7.63,7.635,20745.0
2024-01-15,7.645,7.68,7.645,7.66,41648.0
2024-01-16,7.67,7.67,7.63,7.63,14274.0
2024-01-17,7.62,7.635,7.595,7.595,37516.0
2024-01-18,7.575,7.6,7.575,7.585,31982.0
2024-01-19,7.595,7.645,7.595,7.635,43785.0
2024-01-22,7.67,7.695,7.66,7.66,17880.0
2024-01-23,7.705,7.72,7.695,7.705,43318.0
2024-01-24,7.71,7.73,7.705,7.73,38036.0
2024-01-25,7.73,7.73,7.68,7.705,35692.0
2024-01-29,7.745,7.765,7.73,7.745,30067.0
2024-01-30,7.77,7.78,7.765,7.765,29896.0
2024-01-31,7.655,7.79,7.655,7.79,46280.0
2024-02-01,7.72,7.73,7.71,7.72,30612.0
2024-02-02,7.77,7.815,7.765,7.79,43797.0
2024-02-05,7.84,7.84,7.77,7.77,13109.0
2024-02-06,7.755,7.765,7.73,7.735,25997.0
2024-02-07,7.79,7.815,7.79,7.79,47628.0
2024-02-08,7.805,7.815,7.79,7.815,49705.0
2024-02-09,7.77,7.82,7.77,7.805,28322.0
2024-02-12,7.805,7.84,7.805,7.815,25479.0
2024-02-13,7.845,7.87,7.845,7.865,35060.0
2024-02-14,7.78,7.78,7.755,7.755,20570.0
2024-02-15,7.82,7.83,7.795,7.805,36144.0
2024-02-16,7.975,7.975,7.84,7.865,52844.0
2024-02-19,7.84,7.855,7.84,7.855,20027.0
2024-02-20,7.865,7.865,7.83,7.84,30314.0
2024-02-21,7.87,7.87,7.795,7.795,36839.0
2024-02-22,7.88,7.9,7.87,7.88,13967.0
2024-02-23,7.95,7.975,7.94,7.965,1050941.0
2024-02-26,7.98,7.99,7.955,7.955,675230.0
2024-02-27,7.965,7.965,7.93,7.955,101502.0
2024-02-28,7.9,7.975,7.845,7.975,41074.0
2024-02-29,7.915,7.965,7.915,7.955,255911.0
2024-03-01,8.075,8.075,7.94,7.965,151501.0
2024-03-04,7.965,8.005,7.965,7.98,999028.0
2024-03-05,7.99,8.015,7.95,7.99,144534.0
2024-03-06,7.94,8.0,7.94,7.98,22778.0
2024-03-07,8.005,8.025,8.005,8.025,19078.0
2024-03-08,8.015,8.065,7.965,8.05,105269.0
2024-03-11,8.035,8.06,8.035,8.04,40654.0
2024-03-12,8.04,8.075,8.04,8.06,33436.0
2024-03-13,8.075,8.09,8.065,8.065,39879.0
2024-03-14,7.955,8.09,7.95,8.075,58614.0
2024-03-15,7.975,8.05,7.905,8.015,65701.0
2024-03-18,8.17,8.17,8.025,8.065,35790.0
2024-03-19,8.075,8.075,8.035,8.04,31088.0
2024-03-20,8.185,8.185,8.065,8.085,43594.0
2024-03-21,8.085,8.17,8.04,8.17,59680.0
2024-03-22,8.11,8.185,8.11,8.17,32023.0
2024-03-25,8.175,8.22,8.135,8.135,20144.0
2024-03-26,8.11,8.135,8.1,8.125,30992.0
2024-03-27,8.1,8.245,8.06,8.16,43188.0
2024-03-28,8.185,8.21,8.185,8.195,47147.0
2024-04-02,8.17,8.185,8.17,8.17,44456.0
2024-04-03,8.17,8.225,8.1,8.135,31792.0
2024-04-04,8.14,8.14,8.11,8.115,15741.0
2024-04-05,8.11,8.11,8.04,8.065,44090.0
2024-04-08,7.975,8.11,7.975,8.085,25077.0
2024-04-09,8.09,8.11,8.085,8.09,45562.0
2024-04-10,8.115,8.135,8.11,8.125,31272.0
2024-04-11,8.125,8.125,7.955,8.04,32977.0
2024-04-12,8.14,8.15,8.025,8.05,67100.0
2024-04-15,7.915,7.975,7.915,7.965,52092.0
2024-04-16,7.965,7.965,7.855,7.87,40607.0
2024-04-17,7.855,7.89,7.845,7.865,29908.0
2024-04-18,7.845,7.88,7.84,7.87,65900.0
2024-04-19,7.815,7.815,7.735,7.79,41772.0
2024-04-22,7.88,7.9,7.865,7.89,37214.0
2024-04-23,7.915,7.925,7.9,7.915,53910.0
2024-04-24,7.965,7.99,7.965,7.98,41897.0
2024-04-26,7.99,7.99,7.925,7.95,82874.0
2024-04-29,8.0,8.025,8.0,8.005,35074.0
2024-04-30,8.015,8.025,8.0,8.015,59275.0
2024-05-01,7.93,7.965,7.93,7.955,66554.0
2024-05-02,7.94,7.975,7.94,7.955,72224.0
2024-05-03,7.955,8.005,7.955,7.99,50680.0
2024-05-06,8.035,8.05,8.025,8.05,41844.0
2024-05-07,7.95,8.085,7.95,8.065,15867.0
2024-05-08,8.1,8.11,8.085,8.09,51417.0
2024-05-09,8.11,8.115,8.09,8.09,46628.0
2024-05-10,8.17,8.17,8.135,8.135,26062.0
2024-05-13,8.185,8.185,8.15,8.16,93103.0
2024-05-14,8.15,8.17,8.145,8.17,44332.0
2024-05-15,8.175,8.195,8.17,8.185,39515.0
2024-05-16,8.21,8.22,8.2,8.2,23482.0
2024-05-17,8.185,8.2,8.185,8.185,26305.0
2024-05-20,8.195,8.22,8.195,8.22,37167.0
2024-05-21,8.2,8.21,8.185,8.185,41577.0
2024-05-22,8.195,8.195,8.17,8.185,45238.0
2024-05-23,8.185,8.195,8.15,8.17,42775.0
2024-05-24,8.1,8.12,8.075,8.09,64875.0
2024-05-27,8.125,8.16,8.115,8.15,26019.0
2024-05-28,8.125,8.17,8.125,8.16,53834.0
2024-05-29,8.075,8.085,8.04,8.065,37021.0
2024-05-30,8.005,8.025,7.99,8.005,56015.0
2024-05-31,8.025,8.05,8.015,8.025,38368.0
2024-06-03,8.115,8.245,8.115,8.135,44514.0
2024-06-04,8.135,8.135,8.085,8.11,21021.0
2024-06-05,8.065,8.115,8.065,8.115,82446.0
2024-06-06,8.115,8.14,8.11,8.14,37892.0
2024-06-07,8.11,8.135,8.1,8.135,31161.0
2024-06-11,8.135,8.135,8.065,8.09,59332.0
2024-06-12,7.94,8.085,7.94,8.06,43602.0
2024-06-13,8.11,8.115,8.085,8.085,50365.0
2024-06-14,8.06,8.09,8.06,8.065,23571.0
2024-06-17,8.035,8.06,8.025,8.035,38866.0
2024-06-18,8.11,8.115,8.09,8.115,26436.0
2024-06-19,8.135,8.16,8.125,8.135,37024.0
2024-06-20,8.25,8.26,8.125,8.17,44408.0
2024-06-21,8.17,8.175,8.135,8.17,98638.0
2024-06-24,8.125,8.14,8.11,8.125,41259.0
2024-06-25,8.175,8.185,8.16,8.16,47948.0
2024-06-26,8.225,8.25,8.125,8.15,52675.0
2024-06-27,8.15,8.15,8.085,8.115,42017.0
2024-06-28,8.115,8.125,8.09,8.1,48811.0
2024-07-01,8.1,8.175,8.1,8.1,44794.0
2024-07-02,8.1,8.1,7.685,7.72,18736.0
2024-07-03,7.735,7.735,7.705,7.705,45165.0
2024-07-04,7.735,7.765,7.62,7.735,64952.0
2024-07-05,7.645,7.88,7.635,7.88,55601.0
2024-07-08,7.735,7.77,7.735,7.77,47355.0
2024-07-09,7.77,7.79,7.765,7.79,28295.0
2024-07-10,7.79,7.865,7.72,7.745,34984.0
2024-07-11,7.795,7.84,7.795,7.815,43260.0
2024-07-12,7.88,7.88,7.84,7.87,29645.0
2024-07-15,7.925,7.93,7.915,7.925,29903.0
2024-07-16,7.93,7.94,7.915,7.94,82329.0
2024-07-17,7.99,8.015,7.99,7.99,49191.0
2024-07-18,7.98,8.015,7.975,7.975,42034.0
2024-07-19,8.05,8.05,7.915,7.925,58382.0
2024-07-22,7.925,7.925,7.855,7.88,51347.0
2024-07-23,7.915,7.94,7.915,7.925,96099.0
2024-07-24,7.93,7.93,7.855,7.87,37449.0
2024-07-25,7.87,7.87,7.82,7.845,41615.0
2024-07-26,7.87,7.87,7.845,7.855,45725.0
2024-07-29,7.93,7.965,7.93,7.955,39149.0
2024-07-30,7.955,7.955,7.88,7.915,104495.0
2024-07-31,8.04,8.04,7.925,7.965,57723.0
2024-08-01,7.99,8.065,7.595,7.95,85666.0
2024-08-02,7.905,7.905,7.855,7.855,62491.0
2024-08-05,7.73,7.73,7.6,7.6,95886.0
2024-08-06,7.645,7.705,7.645,7.68,52968.0
2024-08-07,7.68,7.745,7.635,7.73,52182.0
2024-08-08,7.61,7.67,7.61,7.635,68253.0
2024-08-09,7.755,7.78,7.735,7.755,30485.0
2024-08-12,7.765,7.78,7.745,7.755,65906.0
2024-08-13,7.73,7.755,7.72,7.755,25039.0
2024-08-14,7.795,7.815,7.79,7.815,64375.0
2024-08-15,7.815,7.84,7.795,7.815,52375.0
2024-08-16,7.905,7.925,7.9,7.9,37286.0
2024-08-19,7.94,7.94,7.925,7.925,19562.0
2024-08-20,7.965,7.975,7.95,7.975,30660.0
2024-08-21,7.94,7.955,7.93,7.95,63393.0
2024-08-22,7.99,8.005,7.98,8.0,30224.0
2024-08-23,7.98,8.005,7.98,8.005,35764.0
2024-08-26,8.025,8.05,8.025,8.025,57966.0
2024-08-27,8.04,8.06,8.035,8.04,30124.0
2024-08-28,8.04,8.065,8.035,8.065,56639.0
2024-08-29,8.035,8.05,8.025,8.025,42992.0
2024-08-30,8.05,8.075,8.05,8.065,24316.0
2024-09-02,8.1,8.11,8.075,8.11,55505.0
2024-09-03,8.085,8.11,8.085,8.09,31012.0
2024-09-04,8.06,8.06,7.99,8.005,37906.0
2024-09-05,8.015,8.04,8.0,8.005,28475.0
2024-09-06,7.98,8.0,7.955,7.955,78531.0
2024-09-09,7.925,7.95,7.905,7.95,53339.0
2024-09-10,7.95,7.99,7.95,7.98,25677.0
2024-09-11,7.955,7.975,7.93,7.93,40350.0
2024-09-12,7.99,8.0,7.975,7.98,42421.0
2024-09-13,8.005,8.035,8.005,8.035,48306.0
2024-09-16,7.95,8.085,7.95,8.085,47246.0
2024-09-17,8.09,8.11,8.085,8.11,29823.0
2024-09-18,8.0,8.135,8.0,8.115,36259.0
2024-09-19,8.11,8.16,8.1,8.16,65224.0
2024-09-20,8.16,8.175,8.15,8.15,46293.0
2024-09-23,8.185,8.185,8.135,8.16,42113.0
2024-09-24,8.17,8.185,8.15,8.175,62477.0
2024-09-25,8.21,8.21,8.175,8.175,31006.0
2024-09-26,8.195,8.235,8.195,8.21,33008.0
2024-09-27,8.275,8.285,8.245,8.245,33255.0
2024-09-30,8.275,8.275,8.25,8.275,32367.0
2024-10-01,8.25,8.27,8.245,8.27,67771.0
2024-10-02,8.22,8.235,8.21,8.21,33984.0
2024-10-03,8.22,8.245,8.195,8.195,24924.0
2024-10-04,8.2,8.2,8.15,8.17,34046.0
2024-10-07,8.135,8.26,8.135,8.225,23121.0
2024-10-08,8.225,8.225,8.15,8.15,14401.0
2024-10-09,8.15,8.185,8.15,8.15,21588.0
2024-10-10,8.1,8.235,8.1,8.225,63584.0
2024-10-11,8.2,8.2,8.16,8.175,20732.0
2024-10-14,8.235,8.31,8.235,8.245,44119.0
2024-10-15,8.31,8.31,8.27,8.305,25781.0
2024-10-16,8.305,8.305,8.235,8.26,26095.0
2024-10-17,8.31,8.31,8.27,8.27,18436.0
2024-10-18,8.31,8.31,8.285,8.305,34102.0
2024-10-21,8.31,8.33,8.27,8.31,72695.0
2024-10-22,8.31,8.31,8.245,8.26,59737.0
2024-10-23,8.27,8.27,8.21,8.21,33707.0
2024-10-24,8.21,8.21,8.17,8.17,38589.0
2024-10-25,8.16,8.19,8.125,8.175,54506.0
2024-10-28,8.14,8.2,8.135,8.195,51537.0
2024-10-29,8.2,8.285,8.195,8.2,81905.0
2024-10-30,8.175,8.195,8.16,8.16,37689.0
2024-10-31,8.17,8.195,8.17,8.17,76052.0
2024-11-01,8.2,8.2,8.065,8.1,26533.0
2024-11-04,8.115,8.15,8.115,8.15,25024.0
2024-11-05,8.16,8.16,8.115,8.115,41379.0
2024-11-06,8.1,8.295,8.09,8.27,76669.0
2024-11-07,8.285,8.345,8.275,8.335,68741.0
2024-11-08,8.345,8.345,8.32,8.335,34332.0
2024-11-11,8.335,8.36,8.235,8.345,44330.0
2024-11-12,8.355,8.38,8.345,8.36,48981.0
2024-11-13,8.36,8.36,8.285,8.305,38099.0
2024-11-14,8.305,8.32,8.27,8.295,39785.0
2024-11-15,8.245,8.27,8.235,8.27,49015.0
2024-11-18,8.195,8.225,8.195,8.21,45396.0
2024-11-19,8.225,8.26,8.225,8.26,35483.0
2024-11-20,8.09,8.235,8.09,8.21,34688.0
2024-11-21,8.27,8.355,7.94,8.235,33144.0
2024-11-22,8.26,8.31,8.26,8.305,21814.0
2024-11-25,8.305,8.405,8.305,8.405,49353.0
2024-11-26,8.41,8.41,8.38,8.395,32895.0
2024-11-27,8.385,8.41,8.385,8.405,77282.0
2024-11-28,8.395,8.47,8.37,8.395,44622.0
2024-11-29,8.385,8.41,8.385,8.405,26110.0
2024-12-02,8.44,8.44,8.395,8.395,67984.0
2024-12-03,8.32,8.43,8.32,8.41,32259.0
2024-12-04,8.44,8.44,8.37,8.385,39593.0
2024-12-05,8.395,8.41,8.38,8.38,59696.0
2024-12-06,8.38,8.38,8.32,8.32,46413.0
2024-12-09,8.355,8.38,8.355,8.355,30880.0
2024-12-10,8.36,8.38,8.345,8.345,51185.0
2024-12-11,8.345,8.345,8.32,8.32,64401.0
2024-12-12,8.36,8.36,8.33,8.335,42683.0
2024-12-13,8.33,8.33,8.305,8.305,65658.0
2024-12-16,8.33,8.335,8.185,8.185,51772.0
2024-12-17,8.15,8.285,8.15,8.25,60987.0
2024-12-18,8.225,8.26,8.225,8.235,38618.0
2024-12-19,8.185,8.185,8.065,8.1,68901.0
2024-12-20,8.035,8.075,8.035,8.05,47640.0
2024-12-23,8.015,8.15,8.0,8.14,77814.0
2024-12-24,8.0,8.125,8.0,8.125,31537.0
2024-12-27,8.235,8.235,7.845,8.15,43679.0
2024-12-30,8.15,8.235,8.135,8.14,18656.0
2024-12-31,8.085,8.09,8.07,8.09,22510.0
2025-01-02,8.1,8.11,8.065,8.09,50109.0
2025-01-03,8.085,8.085,8.065,8.065,5731.0
2025-01-06,8.235,8.235,8.09,8.09,17633.0
2025-01-07,8.1,8.1,7.965,7.965,39001.0
2025-01-08,7.955,8.11,7.955,8.1,20608.0
2025-01-09,8.1,8.1,8.065,8.065,31486.0
2025-01-10,8.06,8.075,8.05,8.06,15662.0
2025-01-13,7.965,7.99,7.95,7.955,16477.0
2025-01-14,7.99,8.035,7.99,8.025,35958.0
2025-01-15,8.04,8.06,8.035,8.05,15316.0
2025-01-16,8.1,8.115,7.98,7.98,26554.0
2025-01-17,8.005,8.15,8.005,8.14,20529.0
2025-01-20,8.16,8.185,8.16,8.185,37730.0
2025-01-21,8.185,8.21,8.175,8.2,51321.0
2025-01-22,8.22,8.275,8.22,8.26,32721.0
2025-01-23,8.27,8.27,8.245,8.25,16059.0
2025-01-24,8.21,8.31,8.21,8.305,16877.0
2025-01-28,8.32,8.33,8.305,8.305,14454.0
2025-01-29,8.295,8.32,8.295,8.31,9584.0
2025-01-30,8.275,8.32,8.27,8.295,53332.0
2025-01-31,8.295,8.38,8.295,8.355,26657.0
2025-02-03,8.2,8.235,8.185,8.185,47764.0
2025-02-04,8.185,8.335,8.185,8.22,35464.0
2025-02-05,8.36,8.36,8.245,8.25,46256.0
2025-02-06,8.285,8.33,8.285,8.31,31323.0
2025-02-07,8.295,8.32,8.295,8.295,16645.0
2025-02-10,8.25,8.275,8.245,8.26,15303.0
2025-02-11,8.295,8.295,8.275,8.275,34010.0
2025-02-12,8.295,8.305,8.285,8.285,26954.0
2025-02-13,8.285,8.305,8.275,8.285,11659.0
2025-02-14,8.345,8.355,8.32,8.355,37167.0
2025-02-17,8.36,8.36,8.31,8.32,21362.0
2025-02-18,8.31,8.355,8.31,8.33,57310.0
2025-02-19,8.36,8.37,8.33,8.37,17656.0
2025-02-20,8.37,8.37,8.1,8.1,41703.0
2025-02-21,8.1,8.355,8.065,8.33,70068.0
2025-02-24,8.31,8.31,8.275,8.295,43409.0
2025-02-25,8.31,8.31,8.27,8.295,54275.0
2025-02-26,8.31,8.33,8.295,8.305,53728.0
2025-02-27,8.31,8.395,8.125,8.125,39384.0
2025-02-28,8.245,8.245,8.2,8.2,25494.0
2025-03-03,8.2,8.31,8.16,8.295,51927.0
2025-03-04,8.295,8.37,8.225,8.25,26949.0
2025-03-05,8.195,8.2,8.175,8.2,26445.0
2025-03-06,8.185,8.235,8.185,8.235,39766.0
2025-03-07,8.185,8.21,8.185,8.21,18097.0
2025-03-10,8.22,8.245,8.21,8.22,43876.0
2025-03-11,8.16,8.2,8.125,8.185,44721.0
2025-03-12,8.06,8.085,8.06,8.085,46658.0
2025-03-13,8.035,8.05,7.975,7.975,60054.0
2025-03-14,7.94,8.005,7.93,7.98,47043.0
2025-03-17,8.025,8.06,8.025,8.06,41731.0
2025-03-18,8.125,8.15,8.125,8.14,23417.0
2025-03-19,8.14,8.14,8.1,8.115,60303.0
2025-03-20,8.135,8.175,8.125,8.175,41059.0
2025-03-21,8.09,8.115,8.09,8.1,58659.0
2025-03-24,8.085,8.125,8.085,8.11,53639.0
2025-03-25,8.135,8.16,8.135,8.15,58393.0
2025-03-26,8.16,8.175,8.15,8.175,77648.0
2025-03-27,8.115,8.17,8.115,8.15,18861.0
2025-03-28,8.1,8.175,8.09,8.16,14001.0
2025-03-31,8.035,8.06,8.025,8.04,52561.0
2025-04-01,8.085,8.1,8.075,8.09,26214.0
2025-04-02,8.11,8.125,8.075,8.075,45096.0
2025-04-03,8.075,8.075,7.95,8.0,18463.0
2025-04-04,7.93,7.965,7.855,7.965,20067.0
2025-04-07,7.57,7.965,7.39,7.45,91202.0
2025-04-08,7.495,7.55,7.485,7.535,76416.0
2025-04-09,7.255,7.35,7.19,7.19,97965.0
2025-04-10,7.66,7.795,7.66,7.78,427209.0
2025-04-11,7.57,7.68,7.57,7.655,85782.0
2025-04-14,7.82,7.82,7.735,7.77,51821.0
2025-04-15,7.795,7.815,7.79,7.815,42109.0
2025-04-16,7.77,7.79,7.755,7.755,40773.0
2025-04-17,7.755,7.765,7.705,7.765,45572.0
2025-04-22,7.71,7.795,7.685,7.705,56319.0
2025-04-23,7.795,7.89,7.795,7.87,87207.0
2025-04-24,7.87,7.87,7.82,7.82,30076.0
2025-04-28,7.88,8.0,7.88,8.0,95807.0
2025-04-29,8.04,8.05,7.915,7.925,101158.0
2025-04-30,7.89,7.98,7.89,7.94,164888.0
2025-05-01,7.98,8.115,7.98,8.115,52641.0
2025-05-02,8.1,8.115,7.99,8.065,49950.0
2025-05-05,8.085,8.085,8.05,8.05,45529.0
2025-05-06,8.085,8.1,8.06,8.06,111550.0
2025-05-07,8.04,8.11,7.975,8.075,28885.0
2025-05-08,8.27,8.27,8.09,8.115,38043.0
2025-05-09,8.125,8.17,8.11,8.135,88946.0
2025-05-12,8.21,8.225,8.195,8.21,41531.0
2025-05-13,8.355,8.355,8.195,8.195,45538.0
2025-05-14,8.36,8.38,8.345,8.38,60483.0
2025-05-15,8.355,8.38,8.32,8.345,65303.0
2025-05-16,8.355,8.43,8.355,8.41,38765.0
2025-05-19,8.44,8.44,8.395,8.405,54489.0
2025-05-20,8.59,8.59,8.44,8.445,30307.0
2025-05-21,8.455,8.465,8.43,8.44,77632.0
2025-05-22,8.465,8.465,8.335,8.345,45652.0
2025-05-23,8.355,8.36,8.33,8.33,48230.0
2025-05-26,8.47,8.47,8.335,8.355,29779.0
2025-05-27,8.36,8.37,8.345,8.355,66310.0
2025-05-28,8.42,8.43,8.405,8.42,20062.0
2025-05-29,8.42,8.49,8.42,8.48,33913.0
2025-05-30,8.37,8.405,8.37,8.395,49907.0
2025-06-02,8.36,8.38,8.335,8.355,19842.0
2025-06-03,8.37,8.395,8.36,8.37,46600.0
2025-06-04,8.455,8.47,8.43,8.43,43444.0
2025-06-05,8.465,8.49,8.465,8.48,28743.0
2025-06-06,8.48,8.505,8.47,8.505,47455.0
2025-06-10,8.52,8.575,8.49,8.53,71405.0
2025-06-11,8.555,8.6,8.545,8.555,85678.0
2025-06-12,8.54,8.555,8.515,8.545,32553.0
2025-06-13,8.52,8.52,8.455,8.48,51523.0
2025-06-16,8.455,8.54,8.44,8.44,27632.0
2025-06-17,8.455,8.575,8.44,8.44,75346.0
2025-06-18,8.505,8.515,8.22,8.27,237723.0
2025-06-19,8.36,8.54,8.36,8.455,82075.0
2025-06-20,8.545,8.68,8.445,8.49,131031.0
2025-06-23,8.49,8.58,8.255,8.405,81367.0
2025-06-24,8.555,9.18,8.515,9.18,70024.0
2025-06-25,8.735,8.765,8.52,8.605,114685.0
2025-06-26,8.64,8.665,8.52,8.52,108505.0
2025-06-27,8.495,8.675,8.495,8.63,37136.0
2025-06-30,8.64,8.71,8.63,8.71,37299.0
2025-07-01,10.32,10.32,8.59,8.67,237217.0
2025-07-02,8.69,8.85,8.65,8.8,296800.0
2025-07-03,8.86,8.87,8.82,8.86,29932.0
2025-07-04,9.0,9.01,8.85,8.89,47469.0
2025-07-07,8.9,8.97,8.8,8.85,47138.0
2025-07-08,8.92,8.92,8.77,8.83,67767.0
2025-07-09,8.81,8.88,8.81,8.85,67845.0
2025-07-10,8.8,8.88,8.71,8.71,86035.0
2025-07-11,8.8,8.9,8.8,8.89,41184.0
2025-07-14,8.89,8.89,8.78,8.79,48601.0
2025-07-15,8.95,8.95,8.8,8.85,49470.0
2025-07-16,8.87,8.88,8.74,8.78,74847.0
2025-07-17,8.8,8.84,8.79,8.82,131548.0
2025-07-18,8.84,8.92,8.83,8.9,45319.0
2025-07-21,8.82,8.89,8.82,8.88,38389.0
2025-07-22,8.88,8.89,8.8,8.8,127675.0
2025-07-23,8.8,8.94,8.76,8.94,33155.0
2025-07-24,9.01,9.01,8.82,8.98,67867.0
2025-07-25,8.98,9.02,8.85,8.85,39100.0
2025-07-28,8.87,9.05,8.5,9.02,73745.0
2025-07-29,9.04,9.04,8.96,9.0,44393.0
2025-07-30,8.98,9.03,8.98,9.03,24463.0
2025-07-31,9.05,9.05,8.88,8.89,66793.0
2025-08-01,8.89,8.95,8.77,8.92,144039.0
2025-08-04,8.92,8.94,8.78,8.84,46574.0
2025-08-05,8.86,8.95,8.86,8.9,129531.0
2025-08-06,8.92,8.94,8.87,8.94,104113.0
2025-08-07,8.92,8.98,8.92,8.96,35136.0
2025-08-08,9.05,9.09,8.9,8.9,84786.0
2025-08-11,8.92,9.04,8.87,9.03,64867.0
2025-08-12,9.05,9.05,8.92,8.92,26961.0
2025-08-13,8.94,9.07,8.94,9.07,64040.0
2025-08-14,8.95,9.12,8.95,9.07,53057.0
2025-08-15,9.14,9.18,8.92,9.09,40080.0
2025-08-18,9.08,9.31,9.02,9.29,76090.0
2025-08-19,9.02,9.06,9.01,9.02,51398.0
2025-08-20,9.17,9.17,9.01,9.01,17430.0
2025-08-21,9.03,9.28,9.03,9.07,68252.0
2025-08-22,9.15,9.16,9.0,9.035,62383.0
2025-08-25,9.05,9.21,9.05,9.12,59567.0
2025-08-26,9.22,9.22,9.04,9.07,95810.0
2025-08-27,9.09,9.14,9.05,9.13,82504.0
2025-08-28,9.12,10.0,9.09,9.14,49681.0
2025-08-29,9.22,9.25,9.0,9.0,132434.0
2025-09-01,9.01,9.11,8.96,8.96,86642.0
2025-09-02,9.0,9.18,8.92,9.06,52349.0
2025-09-03,9.08,9.08,8.84,8.84,48276.0
2025-09-04,8.89,9.07,8.88,9.02,60188.0
2025-09-05,8.95,9.22,8.95,9.09,48000.0
2025-09-08,8.98,9.25,8.98,9.1,33559.0
2025-09-09,9.15,9.16,9.12,9.16,63117.0
2025-09-10,9.04,9.23,9.04,9.23,50121.0
2025-09-11,9.23,9.23,9.02,9.02,105064.0
2025-09-12,9.08,9.39,9.08,9.25,97956.0
2025-09-15,9.29,9.3,9.11,9.11,53621.0
2025-09-16,9.08,9.27,9.08,9.27,55804.0
2025-09-17,9.36,9.36,9.2,9.205,46029.0
2025-09-18,9.22,9.28,9.22,9.28,53392.0
2025-09-19,9.26,9.3,9.24,9.29,42510.0
2025-09-22,9.4,9.4,9.25,9.3,52027.0
2025-09-23,9.32,9.35,9.3,9.35,75075.0
2025-09-24,9.4,9.41,9.26,9.285,60817.0
2025-09-25,9.27,9.28,9.23,9.24,49140.0
2025-09-26,9.24,9.28,9.17,9.22,58001.0
2025-09-29,9.38,9.38,9.21,9.26,59651.0
2025-09-30,9.24,9.37,9.21,9.37,77339.0
2025-10-01,9.39,9.4,9.25,9.27,36815.0
2025-10-02,9.32,9.33,9.28,9.29,38615.0
2025-10-03,9.2,9.37,9.2,9.37,47350.0
2025-10-06,9.48,9.49,9.31,9.32,61921.0
2025-10-07,9.47,9.47,9.32,9.35,29141.0
2025-10-08,9.43,9.43,9.16,9.34,32700.0
2025-10-09,9.21,9.38,9.21,9.37,27919.0
2025-10-10,9.44,9.44,9.29,9.33,21647.0
2025-10-13,9.29,9.29,9.16,9.16,52152.0
2025-10-14,9.18,9.24,9.15,9.16,48985.0
2025-10-15,9.34,9.35,9.21,9.27,66647.0
2025-10-16,9.28,9.4,9.24,9.4,60365.0
2025-10-17,9.32,9.32,9.16,9.16,84877.0
2025-10-20,9.18,9.31,9.17,9.27,45072.0
2025-10-21,9.37,9.37,9.27,9.37,55868.0
2025-10-22,9.35,9.46,9.32,9.35,78069.0
2025-10-23,9.33,9.33,9.17,9.17,74327.0
2025-10-24,9.19,9.38,9.19,9.38,143328.0
2025-10-27,9.49,9.49,9.25,9.39,63251.0
2025-10-28,9.27,9.465,9.25,9.25,121536.0
2025-10-29,9.16,9.49,9.15,9.42,55287.0
2025-10-30,9.49,9.64,9.33,9.33,56434.0
2025-10-31,9.19,9.43,9.15,9.16,39873.0
2025-11-03,9.19,9.42,9.17,9.17,77073.0
2025-11-04,9.17,9.39,9.17,9.23,43819.0
2025-11-05,9.25,9.25,9.17,9.24,79786.0
2025-11-06,9.16,9.39,9.16,9.25,53227.0
2025-11-07,9.26,9.32,9.15,9.15,64035.0
2025-11-10,9.17,9.25,9.17,9.24,70475.0
2025-11-11,9.2,9.28,9.18,9.18,52217.0
2025-11-12,9.26,9.32,9.21,9.21,46968.0
2025-11-13,9.21,9.43,9.21,9.32,36404.0
2025-11-14,9.28,9.28,9.18,9.18,35361.0
2025-11-17,9.17,9.28,9.07,9.07,78012.0
2025-11-18,9.06,9.1,9.05,9.06,78205.0
2025-11-19,9.15,9.15,8.87,8.96,66976.0
2025-11-20,8.96,9.16,8.95,9.16,53197.0
2025-11-21,9.0,9.09,8.96,8.96,85362.0
2025-11-24,9.09,9.18,9.07,9.1,67714.0
2025-11-25,9.0,9.13,9.0,9.0,57550.0
2025-11-26,9.02,9.25,8.55,9.24,75269.0