Date,Open,High,Low,Close,Volume
2021-11-04,5.465,5.465,5.375,5.425,2401310.0
2021-11-05,5.51,5.685,5.51,5.655,212872.0
2021-11-08,5.735,5.905,5.735,5.765,398382.0
2021-11-09,5.775,5.88,5.765,5.82,148089.0
2021-11-10,6.07,6.07,5.805,5.845,110321.0
2021-11-11,5.89,5.89,5.745,5.805,102403.0
2021-11-12,5.88,5.955,5.845,5.845,20725.0
2021-11-15,5.895,5.91,5.735,5.88,65412.0
2021-11-16,5.88,5.895,5.69,5.88,98195.0
2021-11-17,5.89,5.89,5.69,5.815,27020.0
2021-11-18,5.845,5.905,5.7,5.78,29009.0
2021-11-19,5.82,6.035,5.82,5.94,63250.0
2021-11-22,6.035,6.035,5.955,5.995,45867.0
2021-11-23,6.08,6.115,6.025,6.025,28567.0
2021-11-24,6.145,6.205,6.07,6.11,154619.0
2021-11-25,6.125,6.125,6.085,6.085,28420.0
2021-11-26,6.085,6.145,5.995,5.995,19627.0
2021-11-29,5.92,6.145,5.765,5.805,15893.0
2021-11-30,6.07,6.07,5.88,6.07,11574.0
2021-12-01,6.01,6.01,5.88,5.92,14025.0
2021-12-02,5.955,6.145,5.95,6.07,82730.0
2021-12-03,6.07,6.145,5.985,6.145,20961.0
2021-12-06,6.475,6.64,6.375,6.45,131433.0
2021-12-07,6.83,6.83,6.035,6.32,97987.0
2021-12-08,6.45,6.51,6.45,6.465,87314.0
2021-12-09,6.45,6.51,6.45,6.46,52481.0
2021-12-10,6.525,6.82,6.525,6.725,54262.0
2021-12-13,6.79,6.835,6.625,6.755,135103.0
2021-12-14,6.785,6.785,6.71,6.73,43652.0
2021-12-15,6.86,6.875,6.7,6.775,143323.0
2021-12-16,6.85,6.85,6.71,6.745,52989.0
2021-12-17,6.815,6.86,6.775,6.815,66381.0
2021-12-20,6.93,6.93,6.79,6.83,88363.0
2021-12-21,6.965,6.965,6.79,6.83,155259.0
2021-12-22,6.87,6.87,6.79,6.845,42325.0
2021-12-23,6.87,6.905,6.79,6.83,344813.0
2021-12-24,6.83,6.93,6.83,6.86,7967.0
2021-12-29,7.055,7.52,6.965,7.375,50400.0
2021-12-30,7.375,7.375,7.245,7.31,9044.0
2021-12-31,7.325,7.325,7.21,7.21,23051.0
2022-01-04,7.285,7.285,7.21,7.21,16132.0
2022-01-05,7.195,7.39,7.195,7.34,44350.0
2022-01-06,7.465,7.945,7.465,7.815,50591.0
2022-01-07,7.915,7.915,7.685,7.845,48760.0
2022-01-10,7.815,7.815,7.55,7.575,27497.0
2022-01-11,7.435,7.565,7.23,7.36,33387.0
2022-01-12,7.445,7.445,7.12,7.15,41265.0
2022-01-13,7.15,7.21,6.99,7.135,39280.0
2022-01-14,7.21,7.435,7.135,7.155,32330.0
2022-01-17,7.255,7.255,7.09,7.17,19880.0
2022-01-18,7.17,7.17,7.01,7.08,19398.0
2022-01-19,7.02,7.04,6.885,6.99,24388.0
2022-01-20,6.95,7.155,6.95,7.08,23964.0
2022-01-21,7.025,7.075,6.905,6.945,32616.0
2022-01-24,6.93,6.935,6.7,6.83,68130.0
2022-01-25,6.815,7.05,6.715,7.05,33604.0
2022-01-27,6.755,7.15,6.755,6.96,66673.0
2022-01-28,7.09,7.285,7.02,7.12,92741.0
2022-01-31,7.12,7.245,6.975,7.095,94146.0
2022-02-01,7.14,7.255,7.01,7.05,129853.0
2022-02-02,7.155,7.24,7.095,7.135,102141.0
2022-02-03,7.21,7.23,7.11,7.21,10177.0
2022-02-04,7.245,7.3,7.185,7.215,67009.0
2022-02-07,7.21,7.21,7.055,7.21,12379.0
2022-02-08,7.165,7.195,6.845,7.08,30887.0
2022-02-09,7.08,7.12,6.965,7.055,29682.0
2022-02-10,7.285,7.475,7.135,7.21,66718.0
2022-02-11,7.21,7.21,6.95,7.02,30884.0
2022-02-14,7.125,7.18,6.95,7.08,34539.0
2022-02-15,7.08,7.095,6.98,6.98,31234.0
2022-02-16,6.98,7.065,6.87,6.99,70374.0
2022-02-17,6.975,7.055,6.975,7.035,36691.0
2022-02-18,7.035,7.055,6.845,6.965,65598.0
2022-02-21,7.035,7.035,6.87,6.87,12202.0
2022-02-22,6.945,7.05,6.875,6.93,137954.0
2022-02-23,6.93,7.02,6.76,6.835,86464.0
2022-02-24,6.905,6.905,6.285,6.68,73354.0
2022-02-25,6.595,6.875,6.595,6.685,62860.0
2022-02-28,6.68,6.96,6.68,6.875,15568.0
2022-03-01,6.96,6.96,6.785,6.85,113764.0
2022-03-02,6.905,6.92,6.805,6.805,7277.0
2022-03-03,6.845,7.04,6.805,6.945,135632.0
2022-03-04,7.01,7.035,6.775,6.885,61392.0
2022-03-07,6.905,6.905,6.48,6.695,111808.0
2022-03-08,6.64,6.9,6.61,6.82,39756.0
2022-03-09,6.78,7.005,6.735,6.815,26609.0
2022-03-10,6.88,7.215,6.88,7.02,18339.0
2022-03-11,7.02,7.08,6.9,6.93,70652.0
2022-03-14,6.97,7.035,6.715,6.83,26740.0
2022-03-15,6.895,6.895,6.605,6.695,11662.0
2022-03-16,6.805,6.885,6.73,6.885,30685.0
2022-03-17,6.815,7.05,6.705,7.05,104503.0
2022-03-18,7.02,7.02,6.885,6.93,57139.0
2022-03-21,6.94,6.95,6.775,6.775,33308.0
2022-03-22,6.805,6.805,6.675,6.695,35812.0
2022-03-23,6.77,6.77,6.645,6.665,65633.0
2022-03-24,6.705,6.705,6.57,6.66,63556.0
2022-03-25,6.625,6.785,6.58,6.705,117037.0
2022-03-28,6.66,6.66,6.5,6.5,24182.0
2022-03-29,6.51,6.87,6.5,6.87,91275.0
2022-03-30,6.885,7.04,6.815,6.93,69565.0
2022-03-31,6.995,6.995,6.915,6.925,44825.0
2022-04-01,6.985,7.075,6.91,7.025,41745.0
2022-04-04,7.025,7.35,7.025,7.13,173770.0
2022-04-05,7.165,7.165,6.955,6.97,34475.0
2022-04-06,7.02,7.02,6.93,6.995,43556.0
2022-04-07,6.995,7.23,6.995,7.13,89884.0
2022-04-08,7.13,7.13,6.895,6.93,36230.0
2022-04-11,6.93,7.04,6.855,6.925,79950.0
2022-04-12,6.9,7.035,6.86,6.94,61869.0
2022-04-13,6.93,7.095,6.93,6.965,33896.0
2022-04-14,6.93,6.98,6.775,6.95,70911.0
2022-04-19,6.895,7.02,6.84,6.965,89809.0
2022-04-20,6.995,7.255,6.95,7.175,77283.0
2022-04-21,7.175,7.27,7.13,7.205,16764.0
2022-04-22,7.205,7.215,7.13,7.16,32294.0
2022-04-26,7.49,7.675,7.37,7.44,228560.0
2022-04-27,7.37,7.49,7.075,7.205,53835.0
2022-04-28,7.205,7.23,7.08,7.2,99004.0
2022-04-29,7.19,7.24,7.095,7.13,80445.0
2022-05-02,7.2,7.2,7.06,7.065,64427.0
2022-05-03,7.105,7.295,7.09,7.135,90525.0
2022-05-04,7.165,7.425,7.165,7.205,129526.0
2022-05-05,7.205,7.205,7.135,7.2,40163.0
2022-05-06,7.165,7.365,7.05,7.19,163388.0
2022-05-09,7.175,7.175,6.965,7.025,82607.0
2022-05-10,6.985,6.995,6.815,6.87,60576.0
2022-05-11,6.87,6.94,6.775,6.815,126393.0
2022-05-12,6.955,6.955,6.735,6.75,79406.0
2022-05-13,6.855,7.22,6.855,7.175,394134.0
2022-05-16,7.205,7.35,7.06,7.16,269681.0
2022-05-17,7.15,7.35,7.06,7.075,295874.0
2022-05-18,7.16,7.175,7.025,7.115,202262.0
2022-05-19,7.025,7.08,6.945,7.04,12414.0
2022-05-20,7.105,7.105,7.025,7.09,170581.0
2022-05-23,7.09,7.09,6.9,6.97,223417.0
2022-05-24,7.04,7.095,6.95,6.995,243077.0
2022-05-25,7.005,7.19,7.005,7.13,194160.0
2022-05-26,7.19,7.19,6.825,6.91,116864.0
2022-05-27,6.97,7.01,6.59,6.745,153809.0
2022-05-30,6.855,6.985,6.58,6.735,148245.0
2022-05-31,6.815,6.985,6.605,6.605,1829068.0
2022-06-01,6.695,6.815,6.55,6.66,148470.0
2022-06-02,6.66,7.095,6.54,6.72,86777.0
2022-06-03,6.855,7.035,6.65,6.885,149569.0
2022-06-06,6.59,6.77,6.59,6.735,612.0
2022-06-07,6.815,6.815,6.58,6.645,67055.0
2022-06-08,6.645,6.915,6.595,6.705,25780.0
2022-06-09,6.65,6.65,6.07,6.345,135272.0
2022-06-10,6.33,6.36,6.045,6.315,69716.0
2022-06-14,6.315,6.645,6.125,6.385,80871.0
2022-06-15,6.28,6.28,6.04,6.165,178101.0
2022-06-16,6.265,6.39,6.08,6.225,57357.0
2022-06-17,6.08,6.355,5.94,6.15,110403.0
2022-06-20,6.175,6.265,5.875,5.94,98145.0
2022-06-21,6.11,6.11,5.78,5.835,42602.0
2022-06-22,5.915,6.25,5.805,6.015,89799.0
2022-06-23,5.975,6.345,5.81,6.155,49989.0
2022-06-24,6.135,6.225,6.055,6.205,134342.0
2022-06-27,6.235,6.29,6.125,6.165,85136.0
2022-06-28,6.19,6.315,6.125,6.15,112221.0
2022-06-29,6.265,6.265,6.0,6.045,23111.0
2022-06-30,6.055,6.1,5.835,5.99,59020.0
2022-07-01,5.99,6.26,5.99,6.11,38206.0
2022-07-04,6.15,6.315,6.065,6.25,47862.0
2022-07-05,6.26,6.29,6.12,6.15,48735.0
2022-07-06,6.15,6.315,6.125,6.18,34931.0
2022-07-07,6.15,6.29,6.15,6.19,84554.0
2022-07-08,6.25,6.53,6.225,6.305,123688.0
2022-07-11,6.345,6.37,6.19,6.265,36093.0
2022-07-12,6.205,6.275,6.205,6.205,25469.0
2022-07-13,6.22,6.345,6.22,6.245,33773.0
2022-07-14,6.195,6.305,6.195,6.245,31603.0
2022-07-15,6.29,6.3,6.19,6.275,58984.0
2022-07-18,6.28,6.66,6.265,6.44,116907.0
2022-07-19,6.47,6.595,6.39,6.4,26878.0
2022-07-20,6.44,6.55,6.415,6.46,73080.0
2022-07-21,6.455,6.57,6.44,6.51,60952.0
2022-07-22,6.46,6.815,6.46,6.75,121411.0
2022-07-25,6.895,7.08,6.83,6.925,114930.0
2022-07-26,6.885,6.93,6.71,6.815,89263.0
2022-07-27,6.805,7.115,6.705,6.93,78333.0
2022-07-28,6.93,6.94,6.77,6.815,70512.0
2022-07-29,6.825,6.955,6.705,6.895,159692.0
2022-08-01,6.93,7.025,6.66,6.785,47389.0
2022-08-02,6.775,7.13,6.73,6.98,116129.0
2022-08-03,7.095,7.255,7.005,7.09,120655.0
2022-08-04,7.13,7.165,6.98,7.065,103975.0
2022-08-05,7.115,7.165,6.985,7.05,106354.0
2022-08-08,7.05,7.08,6.84,6.855,102556.0
2022-08-09,6.845,6.845,6.665,6.72,119428.0
2022-08-10,6.735,6.88,6.69,6.815,138379.0
2022-08-11,6.855,6.86,6.66,6.735,193902.0
2022-08-12,6.735,6.75,6.62,6.65,73434.0
2022-08-15,6.695,6.775,6.62,6.645,213505.0
2022-08-16,6.66,6.89,6.595,6.79,117298.0
2022-08-17,6.805,6.95,6.695,6.83,87984.0
2022-08-18,6.785,6.79,6.69,6.72,28705.0
2022-08-19,6.75,6.815,6.695,6.695,86937.0
2022-08-22,6.61,6.61,6.425,6.525,114848.0
2022-08-23,6.4,6.5,6.32,6.455,135387.0
2022-08-24,6.58,6.625,6.275,6.4,215452.0
2022-08-25,6.37,6.46,6.225,6.28,67372.0
2022-08-26,6.29,6.385,6.22,6.355,106858.0
2022-08-29,6.235,6.5,6.055,6.235,190376.0
2022-08-30,6.235,6.235,5.985,6.085,102626.0
2022-08-31,6.12,6.3,6.045,6.175,191907.0
2022-09-01,6.175,6.205,6.085,6.155,60051.0
2022-09-02,6.155,6.19,6.065,6.095,72332.0
2022-09-05,6.07,6.07,5.835,5.85,296387.0
2022-09-06,5.92,5.99,5.9,5.945,163791.0
2022-09-07,6.065,6.065,5.875,5.975,153835.0
2022-09-08,5.96,6.135,5.96,6.07,124160.0
2022-09-09,6.095,6.14,5.975,6.095,169263.0
2022-09-12,6.135,6.235,6.095,6.14,202243.0
2022-09-13,6.07,6.175,5.985,6.055,263419.0
2022-09-14,5.915,6.03,5.835,5.96,139874.0
2022-09-15,5.99,6.03,5.92,5.93,299026.0
2022-09-16,5.93,6.045,5.85,5.915,338644.0
2022-09-19,5.895,5.95,5.805,5.805,82516.0
2022-09-20,6.215,6.215,6.02,6.18,196762.0
2022-09-21,6.18,6.18,6.09,6.14,167538.0
2022-09-23,6.175,6.235,5.98,5.98,165095.0
2022-09-26,6.065,6.07,5.6,5.715,138025.0
2022-09-27,5.75,5.825,5.675,5.8,147305.0
2022-09-28,5.87,5.87,5.755,5.825,62211.0
2022-09-29,5.935,5.945,5.85,5.875,58015.0
2022-09-30,5.825,5.92,5.69,5.75,74962.0
2022-10-03,5.725,5.875,5.71,5.785,29346.0
2022-10-04,5.785,5.85,5.74,5.835,39665.0
2022-10-05,5.895,5.96,5.825,5.92,96413.0
2022-10-06,5.97,6.04,5.82,5.82,45755.0
2022-10-07,5.82,6.005,5.8,5.875,77036.0
2022-10-10,5.82,5.87,5.765,5.81,34634.0
2022-10-11,5.87,6.03,5.86,6.005,91601.0
2022-10-12,6.065,6.08,5.875,5.92,34683.0
2022-10-13,5.835,5.905,5.835,5.86,59405.0
2022-10-14,5.92,6.005,5.905,5.945,52988.0
2022-10-17,5.935,5.97,5.82,5.835,68407.0
2022-10-18,5.875,5.92,5.845,5.86,83340.0
2022-10-19,5.835,5.91,5.76,5.76,196089.0
2022-10-20,5.85,5.995,5.85,5.885,115831.0
2022-10-21,5.935,5.995,5.875,5.945,63965.0
2022-10-24,5.985,5.985,5.91,5.91,16696.0
2022-10-25,5.8,6.265,5.8,6.02,41032.0
2022-10-26,6.09,6.095,5.955,6.005,87244.0
2022-10-27,6.18,6.25,6.095,6.175,94536.0
2022-10-28,6.235,6.235,6.13,6.18,69589.0
2022-10-31,6.215,6.345,6.205,6.345,69249.0
2022-11-01,6.35,6.53,6.345,6.52,186463.0
2022-11-02,6.765,6.92,6.595,6.89,111931.0
2022-11-03,6.875,6.9,6.755,6.875,75768.0
2022-11-04,6.85,6.89,6.81,6.875,99954.0
2022-11-07,6.89,6.95,6.8,6.835,61498.0
2022-11-08,6.81,6.835,6.68,6.775,75263.0
2022-11-09,6.79,6.89,6.75,6.89,36024.0
2022-11-10,6.85,6.86,6.67,6.68,429905.0
2022-11-11,6.725,6.89,6.725,6.81,65848.0
2022-11-14,6.81,6.9,6.705,6.75,147350.0
2022-11-15,6.765,6.825,6.75,6.79,88701.0
2022-11-16,6.79,6.79,6.56,6.57,80309.0
2022-11-17,6.615,6.615,6.375,6.42,191600.0
2022-11-18,6.48,6.56,6.46,6.555,72365.0
2022-11-21,6.555,6.67,6.52,6.665,117430.0
2022-11-22,6.63,6.79,6.63,6.79,27153.0
2022-11-23,6.73,6.81,6.705,6.8,15667.0
2022-11-24,6.705,6.875,6.705,6.865,31814.0
2022-11-25,6.815,6.95,6.815,6.84,41649.0
2022-11-28,6.885,6.89,6.765,6.85,82059.0
2022-11-29,6.935,6.945,6.79,6.89,107969.0
2022-11-30,6.79,6.97,6.79,6.92,249233.0
2022-12-01,6.97,7.06,6.97,6.985,70180.0
2022-12-02,6.985,7.06,6.91,7.03,163113.0
2022-12-05,7.19,7.24,6.81,7.145,136119.0
2022-12-06,7.22,7.22,6.975,7.085,102191.0
2022-12-07,7.105,7.275,7.105,7.275,40873.0
2022-12-08,7.19,7.34,7.19,7.275,93480.0
2022-12-09,7.275,7.34,7.105,7.275,91175.0
2022-12-12,7.245,7.245,7.07,7.13,78745.0
2022-12-13,7.02,7.02,6.835,6.875,140061.0
2022-12-14,6.78,6.9,6.705,6.825,110918.0
2022-12-15,6.8,6.84,6.68,6.765,62316.0
2022-12-16,6.825,7.03,6.67,7.03,167000.0
2022-12-19,6.74,6.97,6.74,6.9,56306.0
2022-12-20,6.9,6.925,6.73,6.765,119923.0
2022-12-21,6.69,7.0,6.69,6.995,56259.0
2022-12-22,6.975,7.03,6.925,6.995,16114.0
2022-12-23,7.02,7.035,6.885,7.035,21572.0
2022-12-28,7.01,7.01,6.92,6.92,14974.0
2022-12-29,7.0,7.0,6.875,6.97,12667.0
2022-12-30,6.975,6.975,6.885,6.91,15712.0
2023-01-03,6.97,6.995,6.8,6.91,36137.0
2023-01-04,6.775,6.95,6.775,6.885,33443.0
2023-01-05,6.935,7.135,6.79,6.885,75018.0
2023-01-06,6.865,6.96,6.775,6.925,37383.0
2023-01-09,6.95,6.96,6.865,6.89,24075.0
2023-01-10,6.925,6.96,6.86,6.91,46392.0
2023-01-11,7.01,7.02,6.9,6.995,119620.0
2023-01-12,6.975,7.28,6.97,7.195,128948.0
2023-01-13,7.265,7.265,7.08,7.19,76000.0
2023-01-16,7.23,7.41,7.22,7.325,181875.0
2023-01-17,7.35,7.465,7.34,7.375,108655.0
2023-01-18,7.42,7.425,7.3,7.41,76866.0
2023-01-19,7.465,7.585,7.435,7.525,151143.0
2023-01-20,7.525,7.66,7.39,7.55,162958.0
2023-01-23,7.57,7.875,7.535,7.82,190231.0
2023-01-24,7.815,7.875,7.685,7.755,95138.0
2023-01-25,7.755,7.765,7.55,7.61,85753.0
2023-01-27,7.605,7.685,7.55,7.655,91463.0
2023-01-30,7.82,7.82,7.57,7.63,57846.0
2023-01-31,7.68,7.685,7.62,7.67,58541.0
2023-02-01,7.66,7.66,7.51,7.55,39909.0
2023-02-02,7.545,7.645,7.495,7.495,23025.0
2023-02-03,7.535,7.72,7.5,7.67,95623.0
2023-02-06,7.67,7.68,7.5,7.57,41517.0
2023-02-07,7.55,7.645,7.525,7.57,68744.0
2023-02-08,7.655,7.765,7.52,7.73,93700.0
2023-02-09,7.68,7.69,7.55,7.645,107023.0
2023-02-10,7.655,7.655,7.46,7.485,60251.0
2023-02-13,7.52,7.525,7.34,7.465,72571.0
2023-02-14,7.03,7.255,6.53,6.67,434025.0
2023-02-15,6.725,6.975,6.595,6.95,247281.0
2023-02-16,6.875,7.06,6.755,7.02,308779.0
2023-02-17,7.0,7.085,6.945,7.02,198425.0
2023-02-20,7.02,7.1,6.885,6.96,374059.0
2023-02-21,7.0,7.19,6.85,7.165,354716.0
2023-02-22,6.96,7.11,6.96,7.07,231654.0
2023-02-23,7.055,7.195,7.0,7.19,229956.0
2023-02-24,7.145,7.17,7.03,7.095,143512.0
2023-02-27,7.11,7.11,6.925,7.06,262866.0
2023-02-28,7.085,7.13,6.935,7.08,171524.0
2023-03-01,7.06,7.24,7.035,7.18,141382.0
2023-03-02,7.24,7.275,7.095,7.23,247034.0
2023-03-03,7.275,7.275,7.095,7.24,154149.0
2023-03-06,7.12,7.215,6.775,6.92,261378.0
2023-03-07,6.92,6.97,6.825,6.95,109777.0
2023-03-08,6.95,7.23,6.92,7.23,201039.0
2023-03-09,7.45,7.45,7.2,7.265,165357.0
2023-03-10,7.245,7.255,7.105,7.15,76623.0
2023-03-13,7.15,7.165,7.0,7.06,266436.0
2023-03-14,7.05,7.05,6.91,6.965,168078.0
2023-03-15,7.015,7.085,6.93,6.955,94245.0
2023-03-16,6.945,6.98,6.7,6.78,218443.0
2023-03-17,6.76,7.05,6.76,6.78,2900021.0
2023-03-20,6.805,6.885,6.665,6.735,225539.0
2023-03-21,6.97,6.97,6.665,6.76,169747.0
2023-03-22,6.735,6.76,6.62,6.705,67748.0
2023-03-23,6.62,6.69,6.45,6.45,112045.0
2023-03-24,6.275,6.495,6.275,6.44,89796.0
2023-03-27,6.46,6.55,6.355,6.52,43632.0
2023-03-28,6.585,6.635,6.44,6.575,67114.0
2023-03-29,6.645,6.705,6.545,6.63,69398.0
2023-03-30,6.7,6.855,6.63,6.805,67445.0
2023-03-31,7.045,7.045,6.75,6.77,46233.0
2023-04-03,6.82,6.875,6.7,6.735,47804.0
2023-04-04,6.705,6.93,6.68,6.875,84775.0
2023-04-05,6.945,7.025,6.895,6.945,5961.0
2023-04-06,6.945,7.07,6.85,6.85,251594.0
2023-04-11,6.85,6.98,6.82,6.945,58476.0
2023-04-12,6.9,7.105,6.9,6.955,58039.0
2023-04-13,6.955,6.955,6.805,6.82,57039.0
2023-04-14,6.82,6.9,6.78,6.805,39042.0
2023-04-17,6.83,6.865,6.78,6.84,177075.0
2023-04-18,6.815,6.91,6.76,6.895,211490.0
2023-04-19,7.195,7.195,6.825,6.865,166558.0
2023-04-20,6.85,7.165,6.84,7.165,90868.0
2023-04-21,7.15,7.37,7.105,7.165,141881.0
2023-04-24,7.21,7.335,7.14,7.335,163428.0
2023-04-26,7.28,7.28,7.115,7.165,83199.0
2023-04-27,7.14,7.22,7.045,7.045,87196.0
2023-04-28,7.05,7.14,6.885,6.885,61050.0
2023-05-01,7.035,7.035,6.85,6.955,54988.0
2023-05-02,6.955,7.085,6.91,6.955,71989.0
2023-05-03,6.92,6.99,6.875,6.935,52719.0
2023-05-04,6.9,7.035,6.885,6.97,34037.0
2023-05-05,6.97,7.045,6.83,6.875,102115.0
2023-05-08,6.75,6.93,6.725,6.77,34929.0
2023-05-09,6.76,6.815,6.705,6.715,28529.0
2023-05-10,6.715,6.715,6.585,6.645,64037.0
2023-05-11,6.645,6.645,6.54,6.585,104975.0
2023-05-12,6.62,6.645,6.515,6.565,68188.0
2023-05-15,6.62,6.635,6.495,6.635,45761.0
2023-05-16,6.68,6.695,6.52,6.575,91496.0
2023-05-17,6.575,6.62,6.515,6.575,78672.0
2023-05-18,6.63,6.655,6.555,6.61,55378.0
2023-05-19,6.705,6.735,6.6,6.735,58129.0
2023-05-22,6.75,6.75,6.635,6.715,40222.0
2023-05-23,6.76,6.76,6.59,6.665,38543.0
2023-05-24,6.785,6.785,6.645,6.75,76817.0
2023-05-25,6.75,6.76,6.6,6.76,46344.0
2023-05-26,6.77,6.77,6.67,6.67,47134.0
2023-05-29,6.705,6.705,6.575,6.575,41639.0
2023-05-30,6.59,6.61,6.52,6.575,41032.0
2023-05-31,6.575,6.85,6.55,6.85,571018.0
2023-06-01,6.645,6.76,6.645,6.69,58442.0
2023-06-02,6.69,6.84,6.68,6.82,71957.0
2023-06-05,6.99,7.0,6.795,6.84,50708.0
2023-06-06,6.85,7.175,6.755,6.885,90578.0
2023-06-07,6.885,6.965,6.78,6.83,60083.0
2023-06-08,6.83,6.97,6.83,6.965,135423.0
2023-06-09,6.895,6.945,6.805,6.805,46306.0
2023-06-13,6.805,6.815,6.69,6.74,57261.0
2023-06-14,6.63,6.785,6.63,6.74,25125.0
2023-06-15,6.665,6.805,6.665,6.76,41347.0
2023-06-16,6.775,7.005,6.7,7.005,126379.0
2023-06-19,7.05,7.06,6.9,6.935,41135.0
2023-06-20,6.885,6.935,6.795,6.93,72214.0
2023-06-21,6.93,6.945,6.855,6.945,35211.0
2023-06-22,6.92,6.935,6.805,6.855,35415.0
2023-06-23,6.855,6.935,6.84,6.92,19602.0
2023-06-26,6.91,6.97,6.84,6.935,47057.0
2023-06-27,6.855,6.91,6.84,6.91,16322.0
2023-06-28,6.91,6.945,6.85,6.895,62943.0
2023-06-29,6.97,7.075,6.865,7.025,62856.0
2023-06-30,7.035,7.315,7.035,7.255,45112.0
2023-07-03,7.245,7.465,7.245,7.44,64078.0
2023-07-04,7.44,7.685,7.35,7.685,124329.0
2023-07-05,7.66,7.66,7.42,7.485,72975.0
2023-07-06,7.385,7.495,7.345,7.455,30207.0
2023-07-07,7.44,7.455,7.28,7.455,39128.0
2023-07-10,7.455,7.5,7.385,7.385,28043.0
2023-07-11,7.44,7.495,7.335,7.495,41490.0
2023-07-12,7.5,7.6,7.475,7.6,14931.0
2023-07-13,7.59,7.635,7.545,7.57,57203.0
2023-07-14,7.57,7.635,7.535,7.57,19742.0
2023-07-17,7.415,7.43,6.955,7.115,175389.0
2023-07-18,7.095,7.095,6.735,6.82,232005.0
2023-07-19,6.84,6.84,6.53,6.53,92680.0
2023-07-20,6.495,6.54,6.365,6.365,119438.0
2023-07-21,6.415,6.46,6.195,6.425,69207.0
2023-07-24,6.405,6.68,6.4,6.555,61913.0
2023-07-25,6.585,6.945,6.585,6.9,186912.0
2023-07-26,6.865,6.9,6.705,6.855,91683.0
2023-07-27,6.84,6.885,6.76,6.805,61184.0
2023-07-28,6.865,6.875,6.715,6.865,44284.0
2023-07-31,6.865,6.875,6.725,6.85,112597.0
2023-08-01,6.85,6.885,6.77,6.85,75456.0
2023-08-02,6.82,6.82,6.635,6.715,56328.0
2023-08-03,6.665,6.665,6.555,6.61,58945.0
2023-08-04,6.645,6.68,6.54,6.63,18399.0
2023-08-07,6.63,6.735,6.53,6.665,24415.0
2023-08-08,6.67,6.67,6.48,6.55,23597.0
2023-08-09,6.58,6.62,6.53,6.61,19188.0
2023-08-10,6.63,6.67,6.575,6.67,22457.0
2023-08-11,6.84,7.025,6.55,7.025,20540.0
2023-08-14,6.99,6.99,6.575,6.6,38766.0
2023-08-15,6.63,6.795,6.52,6.795,45182.0
2023-08-16,6.84,6.945,6.69,6.795,49100.0
2023-08-17,6.82,6.98,6.75,6.815,67644.0
2023-08-18,6.555,6.955,6.555,6.85,32487.0
2023-08-21,6.665,6.815,6.665,6.76,116456.0
2023-08-22,6.75,6.77,6.61,6.645,46164.0
2023-08-23,6.63,6.92,6.63,6.875,47777.0
2023-08-24,6.92,6.945,6.78,6.805,31075.0
2023-08-25,6.805,6.855,6.67,6.83,33853.0
2023-08-28,6.855,6.855,6.67,6.67,17704.0
2023-08-29,6.735,6.84,6.665,6.84,34452.0
2023-08-30,6.815,6.875,6.75,6.85,60961.0
2023-08-31,6.865,6.97,6.815,6.97,82721.0
2023-09-01,6.97,6.97,6.83,6.875,19898.0
2023-09-04,7.015,7.3,6.955,7.015,382122.0
2023-09-05,7.05,7.21,7.035,7.12,236059.0
2023-09-06,7.13,7.27,6.98,7.06,232596.0
2023-09-07,7.06,7.165,7.045,7.165,174835.0
2023-09-08,7.185,7.185,7.025,7.06,154304.0
2023-09-11,6.97,7.485,6.97,7.465,303159.0
2023-09-12,7.395,7.495,7.305,7.415,181822.0
2023-09-13,7.37,7.385,7.27,7.315,105153.0
2023-09-14,7.345,7.345,7.13,7.28,160786.0
2023-09-15,7.27,7.35,7.195,7.235,2394449.0
2023-09-18,7.195,7.27,6.805,6.865,297174.0
2023-09-19,6.875,6.99,6.665,6.67,126398.0
2023-09-20,6.735,6.85,6.68,6.78,139761.0
2023-09-21,6.815,6.815,6.575,6.715,232274.0
2023-09-22,6.635,6.855,6.62,6.82,113222.0
2023-09-25,6.82,6.93,6.74,6.93,36760.0
2023-09-26,6.97,7.02,6.86,6.99,95691.0
2023-09-27,7.17,7.22,6.92,6.92,80206.0
2023-09-28,6.93,7.01,6.825,6.93,42767.0
2023-09-29,6.995,6.995,6.845,6.87,29760.0
2023-10-02,6.87,7.03,6.865,7.02,91936.0
2023-10-03,7.02,7.02,6.88,6.945,28750.0
2023-10-04,6.945,6.995,6.78,6.955,119284.0
2023-10-05,6.985,7.07,6.89,7.05,72155.0
2023-10-06,7.085,7.145,6.91,6.91,44146.0
2023-10-09,6.93,7.125,6.78,6.945,23665.0
2023-10-10,6.955,7.02,6.9,6.965,144691.0
2023-10-11,6.975,7.04,6.92,6.965,62483.0
2023-10-12,6.965,6.965,6.815,6.87,112672.0
2023-10-13,6.865,6.94,6.845,6.93,34320.0
2023-10-16,6.93,6.93,6.75,6.87,32979.0
2023-10-17,7.085,7.085,6.795,6.795,22814.0
2023-10-18,6.835,6.89,6.795,6.865,20786.0
2023-10-19,6.845,6.845,6.63,6.715,30156.0
2023-10-20,6.73,6.73,6.565,6.655,26600.0
2023-10-23,6.64,7.085,6.64,6.795,53811.0
2023-10-24,6.845,6.975,6.76,6.975,47881.0
2023-10-25,6.79,6.93,6.715,6.795,43279.0
2023-10-26,6.795,6.87,6.655,6.78,67264.0
2023-10-27,6.815,6.91,6.78,6.78,21546.0
2023-10-30,6.825,6.825,6.73,6.77,18790.0
2023-10-31,7.105,7.105,6.665,6.685,36261.0
2023-11-01,6.685,6.91,6.685,6.91,44662.0
2023-11-02,6.965,6.965,6.805,6.805,13695.0
2023-11-03,6.965,6.965,6.795,6.805,17468.0
2023-11-06,6.835,6.885,6.695,6.695,45245.0
2023-11-07,6.695,6.705,6.36,6.405,131069.0
2023-11-08,6.44,6.655,6.405,6.63,76202.0
2023-11-09,6.655,6.815,6.575,6.78,52546.0
2023-11-10,6.73,6.865,6.665,6.74,46776.0
2023-11-13,6.73,6.825,6.665,6.79,46066.0
2023-11-14,6.685,6.725,6.545,6.545,33628.0
2023-11-15,6.6,6.75,6.6,6.74,66154.0
2023-11-16,6.545,6.825,6.545,6.73,40262.0
2023-11-17,6.78,6.835,6.695,6.715,25426.0
2023-11-20,6.73,6.845,6.695,6.835,55377.0
2023-11-21,6.78,6.845,6.675,6.75,42529.0
2023-11-22,6.79,6.985,6.77,6.965,81230.0
2023-11-23,6.965,6.965,6.815,6.94,141124.0
2023-11-24,6.92,6.94,6.79,6.79,54549.0
2023-11-27,6.73,6.78,6.62,6.65,27572.0
2023-11-28,6.63,6.815,6.62,6.77,44555.0
2023-11-29,6.79,7.01,6.725,6.835,96081.0
2023-11-30,6.805,6.89,6.715,6.89,177135.0
2023-12-01,6.9,6.945,6.77,6.87,24060.0
2023-12-04,6.89,6.975,6.805,6.855,77388.0
2023-12-05,6.965,6.965,6.63,6.695,44199.0
2023-12-06,6.705,6.955,6.61,6.955,65595.0
2023-12-07,6.825,6.985,6.75,6.985,83310.0
2023-12-08,6.985,6.985,6.74,6.825,25349.0
2023-12-11,6.89,6.89,6.695,6.695,38441.0
2023-12-12,6.705,6.845,6.58,6.825,91404.0
2023-12-13,6.825,6.825,6.715,6.795,27078.0
2023-12-14,6.805,7.01,6.795,7.01,43751.0
2023-12-15,7.01,7.05,6.87,6.995,146872.0
2023-12-18,7.01,7.09,6.955,6.975,16177.0
2023-12-19,7.01,7.085,6.805,7.07,56159.0
2023-12-20,7.145,7.2,7.03,7.03,68733.0
2023-12-21,7.05,7.105,6.985,7.105,27272.0
2023-12-22,7.08,7.2,7.02,7.16,30764.0
2023-12-27,7.235,7.285,6.985,7.21,33383.0
2023-12-28,7.21,7.295,7.105,7.16,15335.0
2023-12-29,7.115,7.2,7.005,7.155,16561.0
2024-01-02,7.125,7.295,7.125,7.19,22455.0
2024-01-03,7.37,7.37,7.085,7.095,40565.0
2024-01-04,7.085,7.33,7.085,7.32,14548.0
2024-01-05,7.32,7.32,6.94,6.965,43618.0
2024-01-08,6.995,7.08,6.92,6.955,21314.0
2024-01-09,7.12,7.12,6.94,7.02,78585.0
2024-01-10,6.995,7.31,6.965,7.155,63677.0
2024-01-11,7.18,7.295,7.01,7.01,79563.0
2024-01-12,7.01,7.115,6.985,7.06,34935.0
2024-01-15,7.01,7.06,6.92,7.01,31649.0
2024-01-16,6.945,7.005,6.845,6.945,44881.0
2024-01-17,6.975,7.06,6.825,6.825,27683.0
2024-01-18,6.87,6.94,6.79,6.865,56157.0
2024-01-19,7.02,7.06,6.845,6.945,32658.0
2024-01-22,6.945,6.975,6.79,6.805,10769.0
2024-01-23,6.945,6.945,6.79,6.795,9567.0
2024-01-24,6.805,6.855,6.655,6.655,55853.0
2024-01-25,6.73,6.965,6.655,6.945,24053.0
2024-01-29,7.02,7.02,6.87,6.92,80585.0
2024-01-30,6.985,7.01,6.805,6.865,84758.0
2024-01-31,6.9,6.975,6.77,6.93,31175.0
2024-02-01,6.9,6.965,6.73,6.865,30602.0
2024-02-02,6.825,6.92,6.815,6.91,59641.0
2024-02-05,6.825,6.865,6.535,6.545,92913.0
2024-02-06,6.58,6.74,6.555,6.74,14665.0
2024-02-07,6.74,6.825,6.655,6.76,26691.0
2024-02-08,6.77,6.845,6.515,6.58,66400.0
2024-02-09,6.77,6.77,6.555,6.73,160911.0
2024-02-12,6.75,6.795,6.57,6.685,104274.0
2024-02-13,6.675,6.91,6.655,6.9,106562.0
2024-02-14,6.9,6.9,6.73,6.805,75487.0
2024-02-15,6.805,6.9,6.73,6.835,78600.0
2024-02-16,6.845,6.845,6.62,6.705,100046.0
2024-02-19,6.525,6.74,6.525,6.715,32417.0
2024-02-20,6.75,6.985,6.655,6.955,31656.0
2024-02-21,6.945,7.07,6.89,6.975,45662.0
2024-02-22,6.975,7.225,6.975,7.085,63924.0
2024-02-23,7.085,7.16,7.03,7.085,52021.0
2024-02-26,7.085,7.105,6.945,7.08,57939.0
2024-02-27,7.125,7.275,7.06,7.2,120788.0
2024-02-28,7.16,7.305,7.14,7.255,59870.0
2024-02-29,7.315,7.5,7.22,7.47,124634.0
2024-03-01,7.49,7.575,7.425,7.555,100756.0
2024-03-04,7.5,7.555,7.365,7.47,32918.0
2024-03-05,7.47,7.47,7.31,7.325,61862.0
2024-03-06,7.45,7.45,7.325,7.415,35560.0
2024-03-07,7.425,7.635,7.365,7.555,70528.0
2024-03-08,7.605,7.605,7.385,7.48,41590.0
2024-03-11,7.48,7.585,7.375,7.5,40723.0
2024-03-12,7.435,7.48,7.365,7.365,39716.0
2024-03-13,7.425,7.48,7.27,7.45,104410.0
2024-03-14,7.46,7.545,7.245,7.27,129370.0
2024-03-15,7.27,7.635,7.27,7.635,146901.0
2024-03-18,7.635,7.635,7.415,7.585,83067.0
2024-03-19,7.585,7.605,7.53,7.595,83355.0
2024-03-20,7.605,7.835,7.605,7.785,41549.0
2024-03-21,7.68,7.985,7.68,7.985,57957.0
2024-03-22,7.975,8.025,7.755,7.92,25166.0
2024-03-25,7.975,7.975,7.795,7.795,57994.0
2024-03-26,7.775,7.855,7.71,7.825,69111.0
2024-03-27,7.845,8.215,7.845,8.15,92182.0
2024-03-28,8.005,8.11,7.92,8.065,56747.0
2024-04-02,8.13,8.285,8.045,8.275,55594.0
2024-04-03,8.225,8.38,8.14,8.275,54216.0
2024-04-04,8.265,8.265,8.085,8.11,65759.0
2024-04-05,8.225,8.225,8.085,8.11,46487.0
2024-04-08,8.205,8.205,8.085,8.18,27907.0
2024-04-09,8.135,8.255,8.12,8.245,20556.0
2024-04-10,8.14,8.285,8.1,8.205,68348.0
2024-04-11,8.205,8.37,8.13,8.305,58660.0
2024-04-12,8.205,8.295,8.09,8.11,48076.0
2024-04-15,8.11,8.17,8.035,8.035,26527.0
2024-04-16,8.055,8.055,7.87,7.91,33639.0
2024-04-17,7.845,7.845,7.635,7.645,48258.0
2024-04-18,7.51,7.605,7.43,7.535,68041.0
2024-04-19,7.555,7.575,7.395,7.53,74486.0
2024-04-22,7.53,7.555,7.23,7.24,74263.0
2024-04-23,7.365,7.365,6.945,7.03,126923.0
2024-04-24,7.09,7.09,6.745,6.945,122242.0
2024-04-26,6.945,7.07,6.78,6.78,48699.0
2024-04-29,6.735,7.185,6.735,7.185,149508.0
2024-04-30,7.205,7.26,7.07,7.23,139130.0
2024-05-01,7.23,7.23,6.925,7.08,37583.0
2024-05-02,7.03,7.115,6.82,6.82,64792.0
2024-05-03,6.85,6.965,6.79,6.84,48847.0
2024-05-06,6.85,6.925,6.765,6.85,96411.0
2024-05-07,6.81,6.83,6.705,6.745,72504.0
2024-05-08,6.725,6.725,6.435,6.57,142094.0
2024-05-09,6.495,6.525,6.15,6.215,115247.0
2024-05-10,6.275,6.42,6.275,6.33,81470.0
2024-05-13,6.33,6.43,6.265,6.43,176509.0
2024-05-14,6.37,6.455,6.315,6.38,55928.0
2024-05-15,6.42,6.445,6.275,6.305,104369.0
2024-05-16,6.41,6.65,6.34,6.6,112438.0
2024-05-17,6.59,6.665,6.475,6.505,119373.0
2024-05-20,6.65,6.65,6.37,6.515,50587.0
2024-05-21,6.505,6.77,6.465,6.745,137425.0
2024-05-22,6.695,7.01,6.695,7.0,167096.0
2024-05-23,6.965,7.01,6.86,6.945,82689.0
2024-05-24,6.885,6.895,6.8,6.86,45881.0
2024-05-27,6.87,6.945,6.705,6.895,81938.0
2024-05-28,6.875,6.99,6.86,6.895,36185.0
2024-05-29,6.79,6.905,6.735,6.84,105038.0
2024-05-30,6.79,6.87,6.6,6.705,22236.0
2024-05-31,6.705,6.895,6.665,6.895,87515.0
2024-06-03,6.915,7.03,6.915,6.99,43072.0
2024-06-04,6.965,7.01,6.81,6.81,78115.0
2024-06-05,6.755,6.915,6.695,6.735,57805.0
2024-06-06,6.725,6.895,6.725,6.895,59161.0
2024-06-07,6.85,6.905,6.725,6.8,80391.0
2024-06-11,6.725,6.78,6.64,6.78,62678.0
2024-06-12,6.755,6.83,6.715,6.735,49507.0
2024-06-13,6.6,6.945,6.6,6.945,26168.0
2024-06-14,6.925,6.925,6.735,6.78,102802.0
2024-06-17,6.77,6.77,6.62,6.685,26375.0
2024-06-18,6.6,6.685,6.505,6.515,48164.0
2024-06-19,6.57,6.58,6.39,6.525,45522.0
2024-06-20,6.525,6.63,6.475,6.515,93768.0
2024-06-21,6.55,6.56,6.35,6.4,170845.0
2024-06-24,6.37,6.475,6.225,6.315,107174.0
2024-06-25,6.295,6.305,6.225,6.265,98973.0
2024-06-26,6.265,6.265,6.13,6.225,110995.0
2024-06-27,6.285,6.285,6.2,6.275,155384.0
2024-06-28,6.225,6.465,6.225,6.38,54937.0
2024-07-01,6.305,6.36,6.215,6.215,54630.0
2024-07-02,6.225,6.315,6.2,6.2,109256.0
2024-07-03,6.235,6.285,6.085,6.095,60824.0
2024-07-04,6.17,6.17,6.075,6.14,119253.0
2024-07-05,6.17,6.18,6.085,6.17,59860.0
2024-07-08,6.16,6.18,6.085,6.18,140044.0
2024-07-09,6.15,6.16,6.085,6.095,30697.0
2024-07-10,6.095,6.12,6.055,6.065,71585.0
2024-07-11,6.105,6.16,6.07,6.13,163277.0
2024-07-12,6.17,6.19,6.045,6.11,83470.0
2024-07-15,6.055,6.105,6.025,6.055,96049.0
2024-07-16,6.075,6.21,5.97,6.15,98815.0
2024-07-17,6.19,6.525,6.12,6.525,37975.0
2024-07-18,6.515,6.515,6.12,6.245,84131.0
2024-07-19,6.215,6.215,6.065,6.13,60207.0
2024-07-22,6.13,6.17,6.005,6.065,35025.0
2024-07-23,6.11,6.15,6.015,6.075,44761.0
2024-07-24,6.095,6.21,6.035,6.17,40746.0
2024-07-25,6.165,6.27,6.085,6.16,36744.0
2024-07-26,6.12,6.21,6.075,6.075,33841.0
2024-07-29,6.12,6.21,6.045,6.045,57410.0
2024-07-30,6.325,6.325,6.13,6.13,18218.0
2024-07-31,6.085,6.21,5.98,5.98,38536.0
2024-08-01,6.055,6.265,6.015,6.215,38322.0
2024-08-02,6.33,6.34,6.015,6.315,89018.0
2024-08-05,6.215,6.235,6.095,6.2,46689.0
2024-08-06,6.16,6.225,6.015,6.225,66507.0
2024-08-07,6.305,6.42,6.055,6.055,40769.0
2024-08-08,6.265,6.265,6.025,6.025,40527.0
2024-08-09,6.19,6.21,6.045,6.13,40847.0
2024-08-12,6.14,6.36,6.12,6.36,48989.0
2024-08-13,6.37,6.4,6.235,6.4,28964.0
2024-08-14,6.41,6.62,6.34,6.62,67064.0
2024-08-15,6.58,6.895,6.525,6.84,67919.0
2024-08-16,6.885,6.915,6.64,6.685,30455.0
2024-08-19,6.705,6.745,6.61,6.685,29473.0
2024-08-20,6.77,6.925,6.745,6.905,31671.0
2024-08-21,6.84,6.925,6.795,6.925,13626.0
2024-08-22,6.905,7.03,6.895,6.985,28254.0
2024-08-23,7.01,7.095,6.875,6.915,57261.0
2024-08-26,6.915,6.915,6.695,6.715,41895.0
2024-08-27,6.705,6.8,6.695,6.695,34027.0
2024-08-28,6.465,6.58,6.075,6.075,65486.0
2024-08-29,6.675,6.675,6.17,6.225,93232.0
2024-08-30,6.455,7.08,6.225,7.08,172604.0
2024-09-02,6.925,7.06,6.86,6.915,121498.0
2024-09-03,6.8,6.99,6.765,6.895,87551.0
2024-09-04,6.665,7.07,6.665,7.05,116915.0
2024-09-05,6.975,6.985,6.83,6.875,75694.0
2024-09-06,6.83,6.905,6.695,6.81,37476.0
2024-09-09,6.57,6.905,6.57,6.83,55757.0
2024-09-10,6.8,6.985,6.8,6.875,77536.0
2024-09-11,6.905,7.165,6.895,7.03,94767.0
2024-09-12,7.03,7.33,7.02,7.23,88687.0
2024-09-13,7.28,7.425,7.27,7.385,74352.0
2024-09-16,7.315,7.51,7.3,7.365,71293.0
2024-09-17,7.325,7.44,7.175,7.175,106910.0
2024-09-18,7.24,7.26,7.07,7.105,53919.0
2024-09-19,7.105,7.22,7.01,7.03,67436.0
2024-09-20,7.06,7.45,6.99,7.45,574176.0
2024-09-23,7.415,7.415,7.115,7.195,25283.0
2024-09-24,7.195,7.46,7.175,7.405,61543.0
2024-09-25,7.425,7.475,7.17,7.31,18218.0
2024-09-26,7.43,7.48,7.305,7.48,53850.0
2024-09-27,7.45,7.5,7.32,7.35,33592.0
2024-09-30,7.35,7.53,7.32,7.53,29992.0
2024-10-01,7.47,7.53,7.35,7.37,38653.0
2024-10-02,7.295,7.36,7.205,7.34,75178.0
2024-10-03,7.46,7.775,7.185,7.775,79221.0
2024-10-04,7.53,7.635,7.275,7.34,62914.0
2024-10-07,7.45,7.725,7.305,7.645,68945.0
2024-10-08,7.5,7.775,7.49,7.775,45527.0
2024-10-09,7.765,8.175,7.755,8.085,62481.0
2024-10-10,8.025,8.045,7.785,7.83,67082.0
2024-10-11,7.765,7.89,7.765,7.86,51552.0
2024-10-14,7.88,8.025,7.725,7.85,44533.0
2024-10-15,8.015,8.125,7.86,8.095,60401.0
2024-10-16,7.92,8.035,7.36,7.36,23069.0
2024-10-17,7.44,8.075,7.44,7.94,76994.0
2024-10-18,7.92,8.025,7.655,8.025,35081.0
2024-10-21,7.79,8.075,7.79,8.0,139187.0
2024-10-22,7.96,7.99,7.675,7.99,36953.0
2024-10-23,8.065,8.065,7.48,7.48,48706.0
2024-10-24,7.42,7.55,7.285,7.285,67973.0
2024-10-25,7.35,7.43,7.155,7.195,55501.0
2024-10-28,7.235,7.565,7.235,7.43,31744.0
2024-10-29,7.4,7.43,7.07,7.275,78939.0
2024-10-30,7.305,7.5,7.185,7.315,124987.0
2024-10-31,7.35,7.35,7.185,7.305,30733.0
2024-11-01,7.48,7.625,7.185,7.53,31946.0
2024-11-04,7.34,7.595,7.295,7.46,44371.0
2024-11-05,7.395,7.46,7.34,7.34,56311.0
2024-11-06,7.34,7.8,7.34,7.645,83738.0
2024-11-07,7.605,7.92,7.605,7.765,77174.0
2024-11-08,7.775,7.99,7.675,7.675,22935.0
2024-11-11,7.49,7.655,7.205,7.46,24991.0
2024-11-12,7.46,7.88,7.41,7.88,45015.0
2024-11-13,7.78,7.78,7.42,7.44,26810.0
2024-11-14,7.43,7.665,7.305,7.665,25629.0
2024-11-15,7.735,7.735,7.185,7.255,65732.0
2024-11-18,7.305,7.565,7.285,7.555,140496.0
2024-11-19,7.55,7.575,7.37,7.44,120835.0
2024-11-20,7.47,7.47,7.185,7.275,42104.0
2024-11-21,7.275,7.275,6.97,7.03,39549.0
2024-11-22,6.705,7.215,6.695,7.095,111644.0
2024-11-25,7.125,7.38,6.785,6.87,189795.0
2024-11-26,6.99,7.32,6.845,7.285,67662.0
2024-11-27,7.735,7.735,7.295,7.36,61413.0
2024-11-28,7.34,7.46,7.32,7.34,43795.0
2024-11-29,7.34,7.53,7.105,7.165,60064.0
2024-12-02,7.245,7.245,7.08,7.08,22434.0
2024-12-03,7.295,7.44,7.0,7.04,82121.0
2024-12-04,7.04,7.04,6.785,6.85,94336.0
2024-12-05,6.85,6.93,6.705,6.88,136815.0
2024-12-06,6.93,7.125,6.91,7.05,31144.0
2024-12-09,7.05,7.085,6.92,6.92,58833.0
2024-12-10,6.92,7.145,6.705,7.115,44396.0
2024-12-11,7.135,7.205,7.07,7.145,33177.0
2024-12-12,7.145,7.185,6.835,6.835,51198.0
2024-12-13,6.815,6.835,6.715,6.825,23957.0
2024-12-16,6.89,6.89,6.705,6.705,35458.0
2024-12-17,6.765,6.87,6.705,6.87,37365.0
2024-12-18,6.755,6.85,6.52,6.765,88579.0
2024-12-19,6.705,6.755,6.48,6.51,56893.0
2024-12-20,6.57,6.91,6.44,6.88,107211.0
2024-12-23,6.93,7.145,6.835,7.095,28803.0
2024-12-24,7.37,7.47,6.95,7.47,32776.0
2024-12-27,7.48,7.625,6.89,7.32,67617.0
2024-12-30,7.225,7.225,6.88,7.105,28518.0
2024-12-31,7.05,7.095,6.61,6.61,22413.0
2025-01-02,6.61,6.9,6.61,6.705,36781.0
2025-01-03,6.705,7.135,6.705,7.135,17752.0
2025-01-06,7.195,7.195,6.89,6.95,31457.0
2025-01-07,7.0,7.185,6.98,7.115,25578.0
2025-01-08,7.115,7.285,7.075,7.115,51845.0
2025-01-09,7.08,7.125,6.815,6.85,50575.0
2025-01-10,6.98,7.145,6.955,6.99,41758.0
2025-01-13,6.93,7.185,6.92,7.125,41778.0
2025-01-14,7.175,7.42,7.105,7.39,33548.0
2025-01-15,7.285,7.54,7.215,7.5,32361.0
2025-01-16,7.635,7.635,6.99,6.99,63745.0
2025-01-17,6.99,7.03,6.73,6.805,146532.0
2025-01-20,6.805,7.34,6.805,7.34,22969.0
2025-01-21,7.32,7.44,7.165,7.38,62320.0
2025-01-22,7.42,7.42,6.86,6.86,31647.0
2025-01-23,6.96,7.05,6.825,6.85,34070.0
2025-01-24,6.88,7.02,6.785,6.785,22603.0
2025-01-28,6.825,7.06,6.795,6.805,48986.0
2025-01-29,6.95,7.125,6.785,6.91,40546.0
2025-01-30,6.98,7.03,6.715,6.715,17500.0
2025-01-31,6.97,7.195,6.85,7.07,45148.0
2025-02-03,7.02,7.165,6.99,7.05,20035.0
2025-02-04,6.95,7.085,6.88,6.95,45930.0
2025-02-05,6.9,6.98,6.61,6.845,64093.0
2025-02-06,6.91,6.93,6.755,6.9,40175.0
2025-02-07,6.88,6.92,6.705,6.92,25040.0
2025-02-10,6.95,7.03,6.655,6.655,64746.0
2025-02-11,6.87,7.095,6.725,7.0,29308.0
2025-02-12,7.05,7.44,6.93,7.44,43269.0
2025-02-13,7.44,7.5,7.155,7.41,79203.0
2025-02-14,7.41,7.83,7.05,7.83,118255.0
2025-02-17,7.81,7.81,7.235,7.46,55832.0
2025-02-18,7.48,7.605,7.255,7.53,45840.0
2025-02-19,7.42,7.88,7.305,7.88,141904.0
2025-02-20,7.92,7.97,7.725,7.94,39609.0
2025-02-21,7.98,7.98,7.83,7.94,49972.0
2025-02-24,7.94,7.94,7.47,7.84,74739.0
2025-02-25,7.755,7.755,7.42,7.49,25445.0
2025-02-26,7.585,7.655,7.4,7.42,30138.0
2025-02-27,7.44,7.575,7.265,7.265,24336.0
2025-02-28,7.34,7.39,7.145,7.145,165860.0
2025-03-03,7.145,7.32,7.105,7.315,60723.0
2025-03-04,7.245,7.45,7.245,7.33,58649.0
2025-03-05,7.295,7.48,7.195,7.42,47860.0
2025-03-06,7.665,7.705,7.54,7.635,44341.0
2025-03-07,7.615,7.92,7.49,7.92,56426.0
2025-03-10,7.575,8.025,7.575,7.94,58277.0
2025-03-11,7.92,7.99,7.685,7.695,36581.0
2025-03-12,7.595,7.83,7.545,7.615,35114.0
2025-03-13,7.28,7.85,7.28,7.63,48189.0
2025-03-14,7.595,7.87,7.355,7.75,55485.0
2025-03-17,7.78,7.87,7.77,7.86,25255.0
2025-03-18,7.85,7.935,7.64,7.64,35144.0
2025-03-19,7.64,7.75,7.475,7.495,52569.0
2025-03-20,7.65,7.65,7.31,7.405,63786.0
2025-03-21,7.85,7.85,7.335,7.79,62827.0
2025-03-24,7.74,7.86,7.615,7.75,28031.0
2025-03-25,7.87,8.175,7.77,8.025,75322.0
2025-03-26,8.3,8.31,7.91,8.005,46325.0
2025-03-27,7.945,8.115,7.73,7.82,81408.0
2025-03-28,7.87,8.055,7.71,8.055,37848.0
2025-03-31,7.85,7.91,7.7,7.73,27768.0
2025-04-01,7.73,7.935,7.73,7.87,34149.0
2025-04-02,7.77,7.935,7.76,7.87,29412.0
2025-04-03,7.81,7.87,7.675,7.87,48011.0
2025-04-04,7.77,7.79,6.52,7.05,72213.0
2025-04-07,6.59,7.415,6.58,7.09,92669.0
2025-04-08,7.24,7.325,6.255,6.915,128260.0
2025-04-09,6.72,6.755,6.58,6.59,74807.0
2025-04-10,6.755,7.23,6.755,7.23,47088.0
2025-04-11,7.51,7.565,6.835,6.955,62662.0
2025-04-14,6.945,7.18,6.945,7.18,8944.0
2025-04-15,7.52,7.52,7.14,7.15,24710.0
2025-04-16,7.39,7.435,7.12,7.415,23670.0
2025-04-17,7.375,7.425,7.09,7.365,55020.0
2025-04-22,7.505,7.8,7.19,7.445,88398.0
2025-04-23,7.375,7.515,7.3,7.405,48126.0
2025-04-24,7.425,7.8,7.21,7.24,44978.0
2025-04-28,7.24,7.395,7.15,7.23,87379.0
2025-04-29,7.31,7.455,7.22,7.455,58877.0
2025-04-30,7.425,7.495,7.22,7.25,102716.0
2025-05-01,7.3,7.365,7.2,7.31,136889.0
2025-05-02,7.395,7.395,7.19,7.31,28921.0
2025-05-05,7.24,7.28,7.04,7.09,16324.0
2025-05-06,7.04,7.355,7.04,7.355,72870.0
2025-05-07,7.32,7.375,6.905,7.355,87090.0
2025-05-08,7.32,7.345,7.18,7.18,16828.0
2025-05-09,7.03,7.31,6.985,6.985,75747.0
2025-05-12,7.02,7.04,6.805,6.835,29228.0
2025-05-13,6.985,7.24,6.835,7.21,42421.0
2025-05-14,7.2,7.355,7.12,7.335,51169.0
2025-05-15,7.25,7.26,7.13,7.26,37688.0
2025-05-16,7.27,7.27,7.07,7.07,57077.0
2025-05-19,7.05,7.05,6.62,6.825,107335.0
2025-05-20,6.8,6.835,6.63,6.67,72073.0
2025-05-21,6.62,6.825,6.405,6.56,50966.0
2025-05-22,6.49,6.64,6.46,6.59,58219.0
2025-05-23,6.615,6.745,6.315,6.69,73771.0
2025-05-26,6.6,6.61,6.335,6.46,131354.0
2025-05-27,6.47,6.765,6.47,6.55,72003.0
2025-05-28,6.69,6.705,6.475,6.6,59656.0
2025-05-29,6.7,6.775,6.305,6.305,97384.0
2025-05-30,6.725,6.725,6.315,6.335,97543.0
2025-06-02,6.53,6.57,6.325,6.45,89628.0
2025-06-03,6.69,6.69,6.405,6.42,55829.0
2025-06-04,6.49,6.72,6.405,6.65,107814.0
2025-06-05,6.62,6.63,6.395,6.46,90071.0
2025-06-06,6.49,6.6,6.405,6.405,59008.0
2025-06-10,6.405,6.5,6.205,6.275,74472.0
2025-06-11,6.5,6.5,6.06,6.205,72900.0
2025-06-12,6.195,6.235,6.11,6.175,143627.0
2025-06-13,6.32,6.345,5.93,5.97,133722.0
2025-06-16,5.94,5.98,5.585,5.87,283719.0
2025-06-17,5.94,5.98,5.34,5.44,222333.0
2025-06-18,5.48,5.845,5.48,5.685,182892.0
2025-06-19,5.655,5.88,5.615,5.635,88742.0
2025-06-20,5.46,5.555,5.145,5.175,1213652.0
2025-06-23,5.215,5.83,5.215,5.605,157185.0
2025-06-24,5.665,5.94,5.665,5.87,70822.0
2025-06-25,5.87,5.98,5.785,5.785,121241.0
2025-06-26,5.87,5.95,5.765,5.795,63568.0
2025-06-27,5.795,5.88,5.635,5.725,58403.0
2025-06-30,5.94,5.94,5.645,5.725,41286.0
2025-07-01,5.715,5.84,5.675,5.745,43641.0
2025-07-02,5.795,5.795,5.605,5.605,40113.0
2025-07-03,5.625,5.725,5.52,5.575,105170.0
2025-07-04,5.695,5.95,5.695,5.93,90488.0
2025-07-07,5.94,6.125,5.825,6.08,80125.0
2025-07-08,5.96,6.365,5.96,6.325,71896.0
2025-07-09,6.09,6.295,5.96,6.07,50609.0
2025-07-10,6.325,6.43,6.005,6.43,53529.0
2025-07-11,6.37,6.52,6.37,6.48,81729.0
2025-07-14,6.45,6.65,6.335,6.62,63883.0
2025-07-15,6.555,6.59,6.415,6.54,58520.0
2025-07-16,6.59,6.63,6.415,6.53,57609.0
2025-07-17,6.44,6.57,6.42,6.45,62457.0
2025-07-18,6.5,6.51,6.33,6.45,24704.0
2025-07-21,6.45,6.51,6.335,6.385,24908.0
2025-07-22,6.64,6.64,6.195,6.405,40782.0
2025-07-23,6.56,6.56,6.235,6.365,38738.0
2025-07-24,6.335,6.51,6.255,6.255,33683.0
2025-07-25,6.255,6.47,6.195,6.44,33208.0
2025-07-28,6.49,6.52,6.395,6.43,20140.0
2025-07-29,6.47,6.53,6.335,6.335,56489.0
2025-07-30,6.305,6.355,6.1,6.1,53487.0
2025-07-31,6.1,6.12,5.88,5.93,79782.0
2025-08-01,5.85,6.12,5.85,6.02,29467.0
2025-08-04,5.93,5.94,5.825,5.88,58051.0
2025-08-05,5.875,6.02,5.875,5.96,30704.0
2025-08-06,5.96,6.175,5.89,5.93,39513.0
2025-08-07,5.88,6.09,5.88,5.88,30370.0
2025-08-08,5.875,6.12,5.855,6.01,27811.0
2025-08-11,6.11,6.12,5.88,5.95,31728.0
2025-08-12,5.91,6.11,5.87,5.97,38525.0
2025-08-13,6.115,6.44,6.06,6.145,119141.0
2025-08-14,6.265,6.46,6.195,6.365,43234.0
2025-08-15,6.38,6.66,6.315,6.57,103818.0
2025-08-18,6.49,6.57,6.195,6.46,43531.0
2025-08-19,6.1,6.6,6.1,6.6,36326.0
2025-08-20,6.57,6.57,6.12,6.12,91818.0
2025-08-21,6.325,6.355,6.165,6.165,16934.0
2025-08-22,6.195,6.56,6.195,6.43,69894.0
2025-08-25,6.52,6.65,6.415,6.49,49226.0
2025-08-26,6.555,6.555,6.555,6.555,0.0
2025-08-27,6.555,6.555,6.555,6.555,0.0
2025-08-28,6.555,6.755,6.17,6.26,80887.0
2025-08-29,6.555,6.695,6.405,6.475,51559.0
2025-09-01,6.525,6.945,6.515,6.945,45649.0
2025-09-02,6.655,6.815,6.525,6.815,57285.0
2025-09-03,6.955,7.12,6.705,7.01,91615.0
2025-09-04,7.08,7.14,6.765,7.12,44540.0
2025-09-05,7.08,7.12,6.675,6.675,34497.0
2025-09-08,6.685,7.42,6.685,7.28,112782.0
2025-09-09,7.33,7.4,6.985,7.4,86033.0
2025-09-10,7.31,7.38,7.27,7.32,77373.0
2025-09-11,7.37,7.41,7.11,7.28,56818.0
2025-09-12,7.29,7.3,7.08,7.15,99957.0
2025-09-15,6.945,7.21,6.945,7.14,63755.0
2025-09-16,7.18,7.33,7.11,7.26,57905.0
2025-09-17,7.06,7.44,7.05,7.44,68243.0
2025-09-18,7.43,7.43,7.15,7.19,55151.0
2025-09-19,7.44,7.44,7.03,7.28,319931.0
2025-09-22,7.21,7.22,6.965,7.14,44275.0
2025-09-23,7.11,7.26,7.07,7.23,69366.0
2025-09-24,7.15,7.22,7.15,7.2,30398.0
2025-09-25,7.2,7.39,7.09,7.17,58800.0
2025-09-26,7.23,7.26,7.09,7.1,47502.0
2025-09-29,7.2,7.2,7.09,7.18,25857.0
2025-09-30,7.15,7.15,6.88,6.975,67528.0
2025-10-01,7.11,7.4,6.995,7.14,72390.0
2025-10-02,7.26,7.37,7.19,7.2,36272.0
2025-10-03,7.175,7.43,7.07,7.43,78299.0
2025-10-06,7.3,7.35,7.16,7.16,26787.0
2025-10-07,7.255,7.43,7.18,7.38,79857.0
2025-10-08,7.41,7.41,7.2,7.28,63675.0
2025-10-09,7.31,7.48,7.27,7.36,45705.0
2025-10-10,7.4,7.5,7.27,7.41,50394.0
2025-10-13,7.41,7.56,7.39,7.4,55274.0
2025-10-14,7.4,7.49,7.15,7.17,64695.0
2025-10-15,7.315,7.53,7.25,7.49,55335.0
2025-10-16,7.49,7.51,7.35,7.35,39963.0
2025-10-17,7.35,7.4,7.16,7.26,87733.0
2025-10-20,7.26,7.31,7.135,7.29,55064.0
2025-10-21,7.29,7.3,7.09,7.12,49241.0
2025-10-22,7.14,7.27,7.0,7.18,109024.0
2025-10-23,6.66,7.24,6.66,7.17,38809.0
2025-10-24,7.19,7.35,7.04,7.23,38291.0
2025-10-27,7.3,7.38,7.15,7.19,27883.0
2025-10-28,7.26,7.4,7.12,7.4,37816.0
2025-10-29,7.54,7.62,7.43,7.62,39141.0
2025-10-30,7.69,7.69,7.21,7.22,55372.0
2025-10-31,7.22,7.43,7.22,7.25,36939.0
2025-11-03,7.3,7.3,6.95,7.08,72553.0
2025-11-04,7.06,7.265,7.06,7.19,22100.0
2025-11-05,7.18,7.31,7.09,7.25,42871.0
2025-11-06,7.29,7.42,7.2,7.25,64877.0
2025-11-07,7.2,7.33,7.18,7.33,85984.0
2025-11-10,7.32,7.39,7.16,7.16,41353.0
2025-11-11,7.21,7.26,7.02,7.12,29063.0
2025-11-12,7.15,7.15,6.88,6.9,64643.0
2025-11-13,6.9,7.08,6.885,6.89,47275.0
2025-11-14,6.93,7.11,6.9,6.9,39700.0
2025-11-17,6.9,6.95,6.66,6.82,80192.0
2025-11-18,6.78,6.89,6.69,6.72,34872.0
2025-11-19,6.66,7.025,6.66,6.81,53857.0
2025-11-20,6.82,7.1,6.78,6.94,37085.0
2025-11-21,6.955,6.98,6.87,6.95,26241.0
2025-11-24,6.96,7.24,6.92,7.0,278238.0
2025-11-25,7.0,7.24,6.93,7.0,69581.0
2025-11-26,7.0,7.5,6.945,7.5,80421.0