Date,Open,High,Low,Close,Volume
2014-10-29,7.97608425400783,7.97608425400783,7.97608425400783,7.97608425400783,0.0
2014-10-30,8.01993745663878,8.01993745663878,8.01993745663878,8.01993745663878,0.0
2014-10-31,8.097093552367507,8.097093552367507,8.097093552367507,8.097093552367507,0.0
2014-11-03,8.086121941640348,8.086121941640348,8.086121941640348,8.086121941640348,0.0
2014-11-04,8.097439096649552,8.097439096649552,8.097439096649552,8.097439096649552,0.0
2014-11-05,8.107517858057337,8.107517858057337,8.107517858057337,8.107517858057337,0.0
2014-11-06,8.080917905607427,8.080917905607427,8.080917905607427,8.080917905607427,0.0
2014-11-07,8.117437375344092,8.117437375344092,8.117437375344092,8.117437375344092,0.0
2014-11-10,8.082239786417928,8.082239786417928,8.082239786417928,8.082239786417928,0.0
2014-11-11,8.110909912441244,8.110909912441244,8.110909912441244,8.110909912441244,0.0
2014-11-12,8.065120270377367,8.065120270377367,8.065120270377367,8.065120270377367,0.0
2014-11-13,8.035267408892025,8.035267408892025,8.035267408892025,8.035267408892025,0.0
2014-11-14,8.02856661993119,8.06386365826082,8.022148754038028,8.057446404409037,5600.0
2014-11-17,8.022150214718312,8.022150214718312,7.977226369369167,7.986852557920276,5152.0
2014-11-18,7.986852294211465,7.986852294211465,7.964390372278538,7.97401717255328,9700.0
2014-11-19,7.970807640023793,7.970807640023793,7.967598706840067,7.967598706840067,2600.0
2014-11-20,7.9258838820618305,7.97722558945314,7.9258838820618305,7.941927936106078,18094.0
2014-11-21,7.925885337921578,7.932302593493169,7.922676404115011,7.922676404115011,3704.0
2014-11-24,7.945136182614182,7.957971302331937,7.929091517915265,7.938718316734615,15785.0
2014-11-25,7.916620489337546,7.916620489337546,7.916620489337546,7.916620489337546,0.0
2014-11-26,8.009314817949274,8.009314817949274,7.986852894328597,8.002897562658733,5846.0
2014-11-27,8.022147462502165,8.034983192221981,8.022147462502165,8.025356394932121,4035.0
2014-11-28,8.025358883268966,8.025358883268966,7.970808239128365,7.97401717255328,13743.0
2014-12-01,7.985354007738302,8.001551851352026,7.917324918214321,7.9205644869370655,12247.0
2014-12-02,7.920565885273652,8.004792215396545,7.920565885273652,8.001553263986532,40379.0
2014-12-03,8.001557197717782,8.030712717818647,8.001557197717782,8.030712717818647,5060.0
2014-12-04,8.050140800918248,8.082535856798293,8.050140800918248,8.082535856798293,1800.0
2014-12-05,8.095501038094985,8.111698890042879,8.06634552247365,8.06634552247365,9253.0
2014-12-08,8.089017051741164,8.150567616502691,8.089017051741164,8.131130823693344,12101.0
2014-12-09,8.098737126475013,8.098737126475013,8.059862916398707,8.07282119238568,10879.0
2014-12-10,8.06634676180918,8.06634676180918,7.998317626830465,8.030712717818647,39035.0
2014-12-11,7.99831239154198,8.014509617491706,7.9723964592916765,8.008030479957988,17520.0
2014-12-12,7.998312788265462,8.01774958394613,7.991833650410376,8.014510015018587,18364.0
2014-12-15,7.985,7.985,7.96,7.985,11609.0
2014-12-16,7.965,7.965,7.94,7.94,35942.0
2014-12-17,7.965,7.975,7.955,7.965,16060.0
2014-12-18,7.91,8.005,7.91,7.97,19665.0
2014-12-19,8.02,8.07,8.015,8.07,26763.0
2014-12-22,8.095,8.125,8.08,8.115,30845.0
2014-12-23,8.14,8.14,8.1,8.1,13383.0
2014-12-24,8.105,8.115,8.1,8.115,8964.0
2014-12-29,8.125,8.175,8.125,8.175,10490.0
2014-12-30,8.19,8.19,8.135,8.135,26238.0
2014-12-31,8.14,8.14,8.125,8.125,11298.0
2015-01-02,8.12,8.16,8.12,8.155,6750.0
2015-01-05,8.155,8.175,8.155,8.155,13950.0
2015-01-06,8.13,8.13,8.085,8.09,20040.0
2015-01-07,8.07,8.11,8.07,8.11,9700.0
2015-01-08,8.11,8.125,8.11,8.12,12740.0
2015-01-09,8.165,8.18,8.155,8.175,30527.0
2015-01-12,8.165,8.165,8.15,8.155,10981.0
2015-01-13,8.14,8.14,8.12,8.14,17511.0
2015-01-14,8.13,8.13,8.095,8.095,88011.0
2015-01-15,8.095,8.095,8.065,8.095,13763.0
2015-01-16,8.06,8.08,8.025,8.025,47668.0
2015-01-19,8.095,8.1,8.07,8.07,10359.0
2015-01-20,8.07,8.07,8.05,8.065,12951.0
2015-01-21,8.095,8.12,8.095,8.12,5888.0
2015-01-22,8.14,8.16,8.14,8.155,31336.0
2015-01-23,8.215,8.215,8.195,8.205,7028.0
2015-01-27,8.215,8.25,8.215,8.25,11726.0
2015-01-28,8.245,8.26,8.22,8.25,38389.0
2015-01-29,8.245,8.27,8.235,8.27,22460.0
2015-01-30,8.295,8.31,8.29,8.3,121353.0
2015-02-02,8.31,8.33,8.29,8.325,23369.0
2015-02-03,8.345,8.4,8.33,8.4,11576.0
2015-02-04,8.475,8.475,8.425,8.45,130239.0
2015-02-05,8.46,8.495,8.405,8.485,27734.0
2015-02-06,8.515,8.515,8.48,8.515,85797.0
2015-02-09,8.475,8.485,8.455,8.465,33519.0
2015-02-10,8.5,8.5,8.455,8.475,27182.0
2015-02-11,8.46,8.465,8.425,8.445,77265.0
2015-02-12,8.43,8.43,8.395,8.41,77816.0
2015-02-13,8.48,8.6,8.48,8.595,39650.0
2015-02-16,8.645,8.65,8.59,8.63,20189.0
2015-02-17,8.625,8.65,8.62,8.62,44347.0
2015-02-18,8.66,8.665,8.645,8.66,106706.0
2015-02-19,8.72,8.72,8.645,8.675,44452.0
2015-02-20,8.66,8.68,8.65,8.655,69679.0
2015-02-23,8.67,8.715,8.67,8.715,26211.0
2015-02-24,8.71,8.73,8.67,8.725,37414.0
2015-02-25,8.745,8.77,8.735,8.76,47451.0
2015-02-26,8.77,8.77,8.695,8.695,64282.0
2015-02-27,8.695,8.695,8.615,8.675,141475.0
2015-03-02,8.665,8.675,8.65,8.675,93029.0
2015-03-03,8.62,8.62,8.575,8.59,72546.0
2015-03-04,8.59,8.59,8.54,8.555,33989.0
2015-03-05,8.515,8.55,8.505,8.55,51851.0
2015-03-06,8.54,8.54,8.495,8.535,47895.0
2015-03-09,8.475,8.495,8.445,8.465,52346.0
2015-03-10,8.455,8.455,8.425,8.435,53614.0
2015-03-11,8.39,8.405,8.355,8.395,54378.0
2015-03-12,8.38,8.455,8.38,8.455,43967.0
2015-03-13,8.445,8.445,8.385,8.385,54571.0
2015-03-16,8.385,8.385,8.34,8.38,41008.0
2015-03-17,8.395,8.445,8.395,8.435,39399.0
2015-03-18,8.44,8.445,8.39,8.445,11540.0
2015-03-19,8.57,8.57,8.49,8.525,36164.0
2015-03-20,8.515,8.555,8.5,8.555,23152.0
2015-03-23,8.575,8.575,8.525,8.555,24364.0
2015-03-24,8.545,8.555,8.515,8.525,45153.0
2015-03-25,8.485,8.535,8.485,8.5,350765.0
2015-03-26,8.48,8.485,8.445,8.46,26409.0
2015-03-27,8.485,8.525,8.455,8.525,73521.0
2015-03-30,8.49,8.49,8.39,8.415,97108.0
2015-03-31,8.5,8.505,8.465,8.49,33766.0
2015-04-01,8.475,8.475,8.42,8.44,73204.0
2015-04-02,8.44,8.445,8.415,8.445,23492.0
2015-04-07,8.495,8.5,8.425,8.435,53766.0
2015-04-08,8.475,8.5,8.455,8.455,155136.0
2015-04-09,8.47,8.475,8.425,8.435,22108.0
2015-04-10,8.445,8.47,8.435,8.465,26337.0
2015-04-13,8.51,8.515,8.47,8.48,27953.0
2015-04-14,8.475,8.475,8.455,8.46,27373.0
2015-04-15,8.46,8.46,8.395,8.435,49578.0
2015-04-16,8.44,8.47,8.425,8.44,18595.0
2015-04-17,8.445,8.445,8.37,8.375,37305.0
2015-04-20,8.365,8.365,8.305,8.34,37310.0
2015-04-21,8.39,8.39,8.355,8.355,38497.0
2015-04-22,8.375,8.375,8.32,8.325,29327.0
2015-04-23,8.36,8.36,8.31,8.325,22479.0
2015-04-24,8.37,8.385,8.365,8.385,37550.0
2015-04-27,8.385,8.435,8.385,8.435,46542.0
2015-04-28,8.435,8.435,8.375,8.395,33751.0
2015-04-29,8.395,8.395,8.205,8.205,35494.0
2015-04-30,8.17,8.19,8.13,8.165,70530.0
2015-05-01,8.195,8.68,8.155,8.21,44516.0
2015-05-04,8.185,8.185,8.12,8.125,97800.0
2015-05-05,8.22,8.22,8.13,8.155,81261.0
2015-05-06,8.12,8.125,8.035,8.04,37226.0
2015-05-07,7.975,8.035,7.93,8.0,78136.0
2015-05-08,8.125,8.125,8.05,8.05,26405.0
2015-05-11,8.09,8.09,8.025,8.03,19062.0
2015-05-12,8.205,8.205,8.035,8.07,39302.0
2015-05-13,8.075,8.135,8.075,8.115,14170.0
2015-05-14,8.135,8.135,8.105,8.115,13902.0
2015-05-15,8.135,8.155,8.115,8.135,18640.0
2015-05-18,8.14,8.14,8.075,8.075,18863.0
2015-05-19,8.115,8.115,8.04,8.05,57788.0
2015-05-20,8.055,8.055,8.015,8.045,11390.0
2015-05-21,8.05,8.07,8.03,8.06,49757.0
2015-05-22,8.07,8.07,8.035,8.05,12027.0
2015-05-25,8.07,8.1,8.06,8.09,13216.0
2015-05-26,8.115,8.145,8.1,8.135,58056.0
2015-05-27,8.135,8.37,8.095,8.1,14378.0
2015-05-28,8.135,8.135,8.09,8.12,7897.0
2015-05-29,8.145,8.19,8.145,8.19,22503.0
2015-06-01,8.175,8.175,8.11,8.14,86749.0
2015-06-02,8.195,8.195,8.085,8.085,27554.0
2015-06-03,8.075,8.075,8.01,8.02,28313.0
2015-06-04,8.015,8.015,7.955,7.955,26613.0
2015-06-05,7.955,7.96,7.935,7.95,29599.0
2015-06-09,7.965,7.975,7.925,7.94,85975.0
2015-06-10,7.925,7.935,7.905,7.935,50919.0
2015-06-11,7.965,8.025,7.915,8.025,55947.0
2015-06-12,7.94,7.955,7.94,7.955,14455.0
2015-06-15,7.95,7.96,7.915,7.93,30766.0
2015-06-16,7.945,7.975,7.94,7.95,10551.0
2015-06-17,7.975,8.0,7.965,7.975,34601.0
2015-06-18,7.985,7.985,7.91,7.925,16886.0
2015-06-19,7.965,8.0,7.965,7.98,12480.0
2015-06-22,8.0,8.0,7.975,7.985,25996.0
2015-06-23,8.025,8.055,8.02,8.04,23655.0
2015-06-24,8.105,8.105,8.03,8.065,24029.0
2015-06-25,8.045,8.045,8.0,8.01,16185.0
2015-06-26,7.985,7.985,7.92,7.935,70596.0
2015-06-29,7.92,7.92,7.79,7.79,47361.0
2015-06-30,7.785,7.875,7.785,7.87,23298.0
2015-07-01,7.96,7.965,7.925,7.96,41463.0
2015-07-02,8.02,8.035,7.975,8.03,11627.0
2015-07-03,8.04,8.04,7.965,7.99,14417.0
2015-07-06,7.975,7.975,7.955,7.955,15761.0
2015-07-07,8.02,8.05,8.02,8.045,16186.0
2015-07-08,8.005,8.025,7.98,7.99,25910.0
2015-07-09,7.965,7.99,7.955,7.98,35557.0
2015-07-10,7.985,8.0,7.975,7.975,11227.0
2015-07-13,7.96,8.0,7.96,7.98,8593.0
2015-07-14,8.01,8.025,7.995,8.02,21628.0
2015-07-15,8.02,8.14,8.02,8.04,32768.0
2015-07-16,8.07,8.09,8.05,8.07,29874.0
2015-07-17,8.085,8.085,8.07,8.08,37795.0
2015-07-20,8.08,8.085,8.055,8.085,28699.0
2015-07-21,8.115,8.115,8.08,8.1,19678.0
2015-07-22,8.045,8.07,8.035,8.05,56273.0
2015-07-23,8.035,8.045,8.03,8.03,6794.0
2015-07-24,8.03,8.05,8.025,8.03,11874.0
2015-07-27,8.03,8.03,8.005,8.025,48068.0
2015-07-28,8.01,8.035,8.0,8.03,11349.0
2015-07-29,8.09,8.09,8.04,8.07,28900.0
2015-07-30,8.08,8.08,8.055,8.075,17822.0
2015-07-31,8.08,8.09,8.07,8.07,23200.0
2015-08-03,8.09,8.115,8.08,8.105,22183.0
2015-08-04,8.135,8.165,8.135,8.145,20295.0
2015-08-05,8.15,8.15,8.095,8.11,18986.0
2015-08-06,8.08,8.13,8.08,8.105,10599.0
2015-08-07,8.115,8.115,8.08,8.085,21577.0
2015-08-10,8.085,8.095,8.085,8.085,11351.0
2015-08-11,8.13,8.14,8.115,8.14,14626.0
2015-08-12,8.095,8.12,8.025,8.025,13461.0
2015-08-13,8.08,8.095,8.015,8.06,136673.0
2015-08-14,8.05,8.05,8.005,8.005,19374.0
2015-08-17,8.035,8.035,7.97,7.995,21166.0
2015-08-18,7.98,8.01,7.97,7.97,33670.0
2015-08-19,7.995,8.02,7.995,8.01,28900.0
2015-08-20,7.97,7.97,7.885,7.885,39753.0
2015-08-21,7.845,7.91,7.83,7.85,49959.0
2015-08-24,7.74,7.785,7.695,7.695,60961.0
2015-08-25,7.59,7.78,7.59,7.735,49463.0
2015-08-26,7.73,7.79,7.73,7.79,31443.0
2015-08-27,7.89,7.89,7.82,7.825,29973.0
2015-08-28,7.98,7.98,7.85,7.87,12354.0
2015-08-31,7.87,7.87,7.81,7.825,37210.0
2015-09-01,7.91,7.91,7.79,7.79,21412.0
2015-09-02,7.765,7.77,7.715,7.745,45133.0
2015-09-03,7.81,7.81,7.755,7.755,10246.0
2015-09-04,7.79,7.825,7.745,7.76,17882.0
2015-09-07,7.76,7.76,7.7,7.7,18827.0
2015-09-08,7.7,8.0,7.695,8.0,45692.0
2015-09-09,7.81,7.845,7.765,7.785,78984.0
2015-09-10,7.785,7.785,7.725,7.735,11805.0
2015-09-11,7.735,7.755,7.735,7.735,13901.0
2015-09-14,7.73,7.735,7.68,7.7,38651.0
2015-09-15,7.7,7.7,7.67,7.68,9188.0
2015-09-16,7.69,7.695,7.68,7.69,40271.0
2015-09-17,7.74,7.755,7.73,7.75,13060.0
2015-09-18,7.71,7.74,7.71,7.72,25518.0
2015-09-21,7.71,7.71,7.625,7.635,34114.0
2015-09-22,7.69,7.69,7.665,7.67,52291.0
2015-09-23,7.67,7.67,7.61,7.62,127479.0
2015-09-24,7.65,7.65,7.61,7.635,25446.0
2015-09-25,7.65,7.65,7.62,7.625,5594.0
2015-09-28,7.625,7.665,7.625,7.65,12824.0
2015-09-29,7.625,7.625,7.54,7.55,34281.0
2015-09-30,7.575,7.755,7.56,7.595,111079.0
2015-10-01,7.65,7.665,7.63,7.655,10145.0
2015-10-02,7.645,7.645,7.61,7.61,5610.0
2015-10-05,7.62,7.645,7.61,7.625,16904.0
2015-10-06,7.67,7.67,7.645,7.65,47965.0
2015-10-07,7.66,7.66,7.625,7.66,24359.0
2015-10-08,7.685,7.685,7.665,7.675,17971.0
2015-10-09,7.7,7.715,7.695,7.715,11045.0
2015-10-12,7.71,7.72,7.705,7.71,18676.0
2015-10-13,7.7,7.72,7.685,7.7,12590.0
2015-10-14,7.705,7.715,7.665,7.715,17592.0
2015-10-15,7.715,7.715,7.69,7.71,10649.0
2015-10-16,7.74,7.745,7.72,7.72,93128.0
2015-10-19,7.735,7.76,7.73,7.76,19714.0
2015-10-20,7.775,7.775,7.73,7.73,33276.0
2015-10-21,7.695,7.735,7.695,7.735,25575.0
2015-10-22,7.735,7.735,7.71,7.735,4365.0
2015-10-23,7.795,7.8,7.775,7.785,35230.0
2015-10-26,7.775,7.8,7.77,7.785,29938.0
2015-10-27,7.815,7.82,7.76,7.82,23875.0
2015-10-28,7.825,7.825,7.755,7.775,28106.0
2015-10-29,7.755,7.765,7.72,7.745,13251.0
2015-10-30,7.7,7.725,7.69,7.72,24083.0
2015-11-02,7.81,7.81,7.635,7.65,381187.0
2015-11-03,7.67,7.71,7.66,7.69,6759.0
2015-11-04,7.715,7.725,7.675,7.69,16155.0
2015-11-05,7.66,7.67,7.625,7.625,17512.0
2015-11-06,7.68,7.69,7.655,7.68,16993.0
2015-11-09,7.74,7.74,7.63,7.645,38170.0
2015-11-10,7.625,7.65,7.595,7.65,82393.0
2015-11-11,7.65,7.69,7.65,7.675,5680.0
2015-11-12,7.66,7.725,7.66,7.715,18956.0
2015-11-13,7.67,7.675,7.645,7.675,27631.0
2015-11-16,7.625,7.65,7.62,7.645,50020.0
2015-11-17,7.68,7.71,7.635,7.71,53448.0
2015-11-18,7.68,7.715,7.675,7.715,23397.0
2015-11-19,7.765,7.765,7.73,7.755,69172.0
2015-11-20,7.81,7.81,7.775,7.805,18759.0
2015-11-23,7.82,7.835,7.79,7.835,42660.0
2015-11-24,7.81,7.81,7.775,7.785,36078.0
2015-11-25,7.775,7.78,7.755,7.77,17258.0
2015-11-26,7.755,7.795,7.755,7.775,11126.0
2015-11-27,7.83,7.83,7.76,7.765,15868.0
2015-11-30,7.755,7.78,7.755,7.765,38657.0
2015-12-01,7.785,7.85,7.785,7.835,21133.0
2015-12-02,7.82,7.84,7.82,7.84,27628.0
2015-12-03,7.83,7.83,7.815,7.825,1283.0
2015-12-04,7.615,7.765,7.615,7.745,60616.0
2015-12-07,7.815,7.82,7.775,7.775,28396.0
2015-12-08,7.745,7.765,7.725,7.75,11810.0
2015-12-09,7.73,7.755,7.73,7.74,21941.0
2015-12-10,7.715,7.715,7.685,7.715,23833.0
2015-12-11,7.73,7.73,7.7,7.71,13803.0
2015-12-14,7.685,7.685,7.625,7.64,22599.0
2015-12-15,7.655,7.665,7.625,7.63,30219.0
2015-12-16,7.63,7.695,7.63,7.66,20144.0
2015-12-17,7.71,7.75,7.7,7.73,12781.0
2015-12-18,7.72,7.74,7.71,7.73,13684.0
2015-12-21,7.75,7.75,7.73,7.74,16865.0
2015-12-22,7.765,7.78,7.745,7.765,18257.0
2015-12-23,7.815,7.815,7.765,7.765,25876.0
2015-12-24,7.79,7.79,7.79,7.79,1684.0
2015-12-29,7.795,7.845,7.795,7.82,9738.0
2015-12-30,7.87,7.9,7.855,7.9,22994.0
2015-12-31,7.91,7.91,7.875,7.885,32624.0
2016-01-04,7.95,7.985,7.845,7.845,18163.0
2016-01-05,7.84,7.84,7.8,7.8,12572.0
2016-01-06,7.83,7.83,7.75,7.775,26263.0
2016-01-07,7.75,7.835,7.71,7.74,14137.0
2016-01-08,7.71,7.725,7.67,7.715,28539.0
2016-01-11,7.7,7.7,7.625,7.68,28703.0
2016-01-12,7.685,7.695,7.67,7.67,16620.0
2016-01-13,7.685,7.7,7.665,7.7,10522.0
2016-01-14,7.685,7.685,7.635,7.655,30906.0
2016-01-15,7.685,7.685,7.655,7.655,4707.0
2016-01-18,7.63,7.655,7.63,7.655,4121.0
2016-01-19,7.665,7.715,7.655,7.715,32648.0
2016-01-20,7.74,7.745,7.72,7.74,28791.0
2016-01-21,7.775,7.81,7.725,7.745,32820.0
2016-01-22,7.785,7.785,7.74,7.76,25356.0
2016-01-25,7.81,7.815,7.78,7.805,23532.0
2016-01-27,7.875,7.875,7.795,7.815,17854.0
2016-01-28,7.79,7.825,7.775,7.825,21101.0
2016-01-29,7.82,7.82,7.79,7.8,44022.0
2016-02-01,7.89,7.89,7.84,7.86,34290.0
2016-02-02,7.86,7.86,7.83,7.84,8604.0
2016-02-03,7.84,7.84,7.78,7.78,10966.0
2016-02-04,7.815,7.85,7.81,7.85,1989.0
2016-02-05,7.83,7.84,7.815,7.84,4697.0
2016-02-08,7.825,7.86,7.825,7.86,15346.0
2016-02-09,7.815,7.815,7.78,7.805,12889.0
2016-02-10,7.785,7.785,7.695,7.74,66087.0
2016-02-11,7.725,7.735,7.695,7.735,54380.0
2016-02-12,7.735,7.775,7.69,7.755,50074.0
2016-02-15,7.79,7.8,7.76,7.8,14335.0
2016-02-16,7.82,7.845,7.805,7.845,87443.0
2016-02-17,7.845,7.845,7.8,7.8,11285.0
2016-02-18,7.83,7.89,7.83,7.89,23406.0
2016-02-19,7.88,7.89,7.865,7.875,41595.0
2016-02-22,7.91,7.955,7.865,7.95,71606.0
2016-02-23,8.075,8.075,7.99,8.0,21894.0
2016-02-24,7.975,7.975,7.89,7.915,42553.0
2016-02-25,7.935,7.935,7.825,7.845,42983.0
2016-02-26,7.845,7.86,7.76,7.815,55738.0
2016-02-29,7.855,7.86,7.81,7.815,25620.0
2016-03-01,7.87,7.87,7.78,7.785,50315.0
2016-03-02,7.85,7.895,7.85,7.885,27378.0
2016-03-03,7.925,7.94,7.905,7.93,23730.0
2016-03-04,7.92,7.945,7.9,7.93,40733.0
2016-03-07,7.93,7.985,7.93,7.985,23309.0
2016-03-08,8.045,8.045,7.925,7.95,57820.0
2016-03-09,7.95,7.95,7.865,7.915,22638.0
2016-03-10,7.935,7.945,7.92,7.93,26496.0
2016-03-11,7.935,7.935,7.88,7.915,20991.0
2016-03-14,7.935,7.975,7.935,7.965,25131.0
2016-03-15,7.955,7.955,7.865,7.905,91789.0
2016-03-16,7.885,7.885,7.825,7.835,30289.0
2016-03-17,7.885,7.895,7.875,7.88,44201.0
2016-03-18,7.915,7.96,7.9,7.945,65214.0
2016-03-21,7.945,7.945,7.885,7.925,42379.0
2016-03-22,7.93,7.96,7.925,7.96,39820.0
2016-03-23,7.965,7.965,7.91,7.94,47893.0
2016-03-24,7.915,7.945,7.915,7.93,57763.0
2016-03-29,7.945,7.945,7.885,7.895,33436.0
2016-03-30,7.93,7.93,7.845,7.865,71584.0
2016-03-31,7.935,7.945,7.91,7.93,34482.0
2016-04-01,7.93,7.93,7.83,7.855,178763.0
2016-04-04,7.855,7.905,7.845,7.87,83874.0
2016-04-05,7.865,7.865,7.775,7.785,66268.0
2016-04-06,7.8,7.815,7.77,7.79,39395.0
2016-04-07,7.805,7.82,7.79,7.79,28959.0
2016-04-08,7.785,7.785,7.725,7.76,61960.0
2016-04-11,7.77,7.77,7.73,7.74,25337.0
2016-04-12,7.76,7.815,7.76,7.815,24984.0
2016-04-13,7.88,7.91,7.84,7.91,71565.0
2016-04-14,7.935,7.955,7.915,7.955,24526.0
2016-04-15,7.955,7.975,7.92,7.955,45442.0
2016-04-18,7.97,7.97,7.9,7.93,49407.0
2016-04-19,8.0,8.02,7.985,7.985,55216.0
2016-04-20,8.025,8.025,7.965,8.025,43712.0
2016-04-21,8.05,8.05,8.035,8.05,46850.0
2016-04-22,8.035,8.07,8.01,8.055,43328.0
2016-04-26,8.06,8.06,8.03,8.035,24204.0
2016-04-27,8.05,8.085,7.975,7.975,74876.0
2016-04-28,8.025,8.025,7.97,7.995,71818.0
2016-04-29,8.01,8.01,7.97,8.01,67319.0
2016-05-02,7.975,7.975,7.885,7.94,94001.0
2016-05-03,7.905,8.065,7.905,8.065,64831.0
2016-05-04,8.04,8.04,8.005,8.03,22631.0
2016-05-05,8.065,8.085,8.06,8.075,16296.0
2016-05-06,8.1,8.1,8.02,8.095,17588.0
2016-05-09,8.13,8.13,8.08,8.13,20280.0
2016-05-10,8.14,8.19,8.14,8.18,50442.0
2016-05-11,8.2,8.265,8.18,8.215,125909.0
2016-05-12,8.215,8.225,8.185,8.195,61526.0
2016-05-13,8.21,8.21,8.165,8.165,44712.0
2016-05-16,8.16,8.22,8.15,8.205,7578.0
2016-05-17,8.275,8.275,8.205,8.275,30648.0
2016-05-18,8.26,8.26,8.2,8.215,93417.0
2016-05-19,8.275,8.275,8.18,8.215,48108.0
2016-05-20,8.2,8.235,8.195,8.22,89135.0
2016-05-23,8.23,8.235,8.175,8.195,42128.0
2016-05-24,8.195,8.205,8.18,8.18,29743.0
2016-05-25,8.28,8.285,8.26,8.265,30575.0
2016-05-26,8.295,8.3,8.25,8.295,39280.0
2016-05-27,8.325,8.34,8.32,8.325,70450.0
2016-05-30,8.355,8.355,8.285,8.32,115028.0
2016-05-31,8.335,8.335,8.28,8.3,152609.0
2016-06-01,8.32,8.32,8.22,8.27,95118.0
2016-06-02,8.23,8.305,8.175,8.185,80077.0
2016-06-03,8.23,8.25,8.19,8.25,73252.0
2016-06-06,8.25,8.275,8.23,8.275,83776.0
2016-06-07,8.275,8.28,8.25,8.265,36227.0
2016-06-08,8.27,8.275,8.23,8.23,44146.0
2016-06-09,8.26,8.26,8.23,8.255,27975.0
2016-06-10,8.24,8.24,8.22,8.23,47549.0
2016-06-14,8.195,8.215,8.16,8.18,69397.0
2016-06-15,8.21,8.41,8.145,8.145,83943.0
2016-06-16,8.175,8.23,8.14,8.17,38651.0
2016-06-17,8.19,8.19,8.145,8.17,21495.0
2016-06-20,8.23,8.23,8.16,8.19,38570.0
2016-06-21,8.23,8.235,8.195,8.235,30973.0
2016-06-22,8.235,8.255,8.21,8.215,85583.0
2016-06-23,8.23,8.24,8.215,8.23,39435.0
2016-06-24,8.265,8.285,8.105,8.165,128191.0
2016-06-27,8.195,8.265,8.135,8.255,46797.0
2016-06-28,8.23,8.25,8.18,8.215,85512.0
2016-06-29,8.27,8.27,8.18,8.225,106757.0
2016-06-30,8.28,8.34,8.28,8.3,57210.0
2016-07-01,8.41,8.41,8.33,8.34,34461.0
2016-07-04,8.38,8.405,8.345,8.405,44550.0
2016-07-05,8.47,8.47,8.345,8.37,52324.0
2016-07-06,8.36,8.39,8.335,8.375,57714.0
2016-07-07,8.385,8.405,8.38,8.4,71055.0
2016-07-08,8.4,8.4,8.375,8.38,54321.0
2016-07-11,8.42,8.45,8.415,8.435,94460.0
2016-07-12,8.46,8.46,8.425,8.435,51169.0
2016-07-13,8.51,8.51,8.39,8.42,109826.0
2016-07-14,8.4,8.44,8.4,8.42,46292.0
2016-07-15,8.44,8.44,8.395,8.395,59356.0
2016-07-18,8.47,8.47,8.405,8.445,30485.0
2016-07-19,8.44,8.475,8.44,8.475,40807.0
2016-07-20,8.475,8.55,8.45,8.545,77202.0
2016-07-21,8.655,8.665,8.555,8.555,130572.0
2016-07-22,8.59,8.6,8.535,8.55,82365.0
2016-07-25,8.63,8.635,8.58,8.585,58513.0
2016-07-26,8.63,8.63,8.575,8.605,45046.0
2016-07-27,8.635,8.635,8.565,8.58,42011.0
2016-07-28,8.595,8.605,8.585,8.6,79867.0
2016-07-29,8.6,8.605,8.57,8.575,124963.0
2016-08-01,8.65,8.655,8.605,8.645,75802.0
2016-08-02,8.645,8.645,8.565,8.565,115444.0
2016-08-03,8.56,8.56,8.475,8.5,86204.0
2016-08-04,8.525,8.535,8.485,8.505,92021.0
2016-08-05,8.565,8.565,8.52,8.54,80171.0
2016-08-08,8.53,8.605,8.53,8.6,50637.0
2016-08-09,8.61,8.61,8.585,8.605,93991.0
2016-08-10,8.61,8.61,8.525,8.54,114128.0
2016-08-11,8.565,8.565,8.455,8.485,171735.0
2016-08-12,8.545,8.545,8.48,8.48,51245.0
2016-08-15,8.485,8.495,8.45,8.485,63066.0
2016-08-16,8.525,8.525,8.465,8.465,99297.0
2016-08-17,8.465,8.47,8.405,8.445,149157.0
2016-08-18,8.445,8.445,8.345,8.365,174444.0
2016-08-19,8.385,8.405,8.345,8.385,131662.0
2016-08-22,8.385,8.41,8.365,8.385,55668.0
2016-08-23,8.385,8.43,8.385,8.405,64916.0
2016-08-24,8.465,8.465,8.39,8.425,94261.0
2016-08-25,8.465,8.495,8.425,8.465,119232.0
2016-08-26,8.475,8.485,8.445,8.465,97180.0
2016-08-29,8.485,8.485,8.405,8.425,93954.0
2016-08-30,8.505,8.505,8.405,8.41,69953.0
2016-08-31,8.425,8.425,8.325,8.345,135784.0
2016-09-01,8.4,8.4,8.32,8.345,175303.0
2016-09-02,8.36,8.36,8.285,8.305,76979.0
2016-09-05,8.385,8.385,8.345,8.37,98173.0
2016-09-06,8.42,8.42,8.355,8.36,132861.0
2016-09-07,8.36,8.38,8.34,8.36,76796.0
2016-09-08,8.345,8.345,8.28,8.295,86127.0
2016-09-09,8.3,8.3,8.24,8.265,97472.0
2016-09-12,8.215,8.225,8.17,8.185,211838.0
2016-09-13,8.26,8.26,8.155,8.165,206783.0
2016-09-14,8.165,8.215,8.145,8.215,120704.0
2016-09-15,8.165,8.17,8.12,8.165,69114.0
2016-09-16,8.22,8.22,8.18,8.2,41891.0
2016-09-19,8.215,8.285,8.15,8.185,31895.0
2016-09-20,8.185,8.185,8.15,8.17,75405.0
2016-09-21,8.165,8.235,8.165,8.225,326324.0
2016-09-22,8.265,8.265,8.225,8.24,86239.0
2016-09-23,8.255,8.28,8.215,8.275,81735.0
2016-09-26,8.26,8.26,8.22,8.235,92551.0
2016-09-27,8.23,8.23,8.165,8.175,83984.0
2016-09-28,8.175,8.22,8.165,8.175,259711.0
2016-09-29,8.22,8.225,8.21,8.215,121201.0
2016-09-30,8.185,8.19,8.15,8.175,133718.0
2016-10-03,8.235,8.25,8.205,8.25,60043.0
2016-10-04,8.26,8.265,8.19,8.22,138079.0
2016-10-05,8.225,8.24,8.22,8.23,92873.0
2016-10-06,8.255,8.26,8.24,8.26,174168.0
2016-10-07,8.265,8.27,8.24,8.255,123007.0
2016-10-10,8.265,8.285,8.26,8.265,166901.0
2016-10-11,8.285,8.285,8.25,8.255,113492.0
2016-10-12,8.245,8.285,8.22,8.285,227507.0
2016-10-13,8.23,8.255,8.185,8.22,215840.0
2016-10-14,8.195,8.205,8.18,8.185,150551.0
2016-10-17,8.185,8.21,8.155,8.16,79660.0
2016-10-18,8.155,8.195,8.15,8.18,74135.0
2016-10-19,8.195,8.22,8.19,8.195,57578.0
2016-10-20,8.225,8.225,8.195,8.205,56651.0
2016-10-21,8.22,8.225,8.19,8.205,83491.0
2016-10-24,8.225,8.225,8.165,8.195,75599.0
2016-10-25,8.205,8.255,8.205,8.24,107471.0
2016-10-26,8.21,8.21,8.115,8.145,274906.0
2016-10-27,8.15,8.175,8.1,8.13,161578.0
2016-10-28,8.09,8.13,8.07,8.095,186333.0
2016-10-31,8.07,8.13,8.065,8.11,118393.0
2016-11-01,8.125,8.125,8.055,8.07,66808.0
2016-11-02,8.075,8.075,7.98,7.995,147953.0
2016-11-03,8.01,8.02,7.955,8.005,35443.0
2016-11-04,7.98,7.995,7.94,7.94,122263.0
2016-11-07,8.015,8.055,7.985,8.055,74720.0
2016-11-08,8.09,8.09,8.01,8.025,220900.0
2016-11-09,8.03,8.1,7.81,7.915,162808.0
2016-11-10,8.065,8.125,8.055,8.125,262520.0
2016-11-11,8.135,8.215,8.135,8.205,104941.0
2016-11-14,8.205,8.23,8.205,8.22,122545.0
2016-11-15,8.21,8.23,8.185,8.225,26932.0
2016-11-16,8.255,8.26,8.235,8.235,32236.0
2016-11-17,8.18,8.25,8.16,8.235,44545.0
2016-11-18,8.255,8.27,8.25,8.265,121169.0
2016-11-21,8.265,8.28,8.235,8.265,94821.0
2016-11-22,8.265,8.305,8.265,8.29,81807.0
2016-11-23,8.305,8.35,8.305,8.345,219647.0
2016-11-24,8.37,8.37,8.34,8.355,47822.0
2016-11-25,8.34,8.37,8.33,8.36,126935.0
2016-11-28,8.38,8.38,8.305,8.31,119239.0
2016-11-29,8.295,8.34,8.27,8.315,84137.0
2016-11-30,8.325,8.325,8.295,8.315,71920.0
2016-12-01,8.37,8.405,8.35,8.405,128954.0
2016-12-02,8.405,8.405,8.335,8.34,90278.0
2016-12-05,8.345,8.345,8.265,8.285,74319.0
2016-12-06,8.325,8.345,8.31,8.32,78022.0
2016-12-07,8.345,8.345,8.315,8.34,107729.0
2016-12-08,8.36,8.39,8.345,8.375,62467.0
2016-12-09,8.38,8.39,8.365,8.37,134522.0
2016-12-12,8.405,8.415,8.385,8.395,70020.0
2016-12-13,8.39,8.43,8.365,8.415,79783.0
2016-12-14,8.45,8.49,8.445,8.47,82600.0
2016-12-15,8.43,8.43,8.385,8.415,15455.0
2016-12-16,8.435,8.435,8.405,8.415,24130.0
2016-12-19,8.43,8.515,8.43,8.49,58356.0
2016-12-20,8.5,8.54,8.49,8.515,99480.0
2016-12-21,8.53,8.53,8.465,8.49,122961.0
2016-12-22,8.47,8.54,8.465,8.54,85794.0
2016-12-23,8.54,8.565,8.535,8.545,51531.0
2016-12-28,8.555,8.58,8.545,8.575,43400.0
2016-12-29,8.575,8.6,8.565,8.59,48455.0
2016-12-30,8.61,8.64,8.61,8.63,72397.0
2017-01-03,8.7,8.7,8.645,8.69,72356.0
2017-01-04,8.675,8.675,8.62,8.625,84358.0
2017-01-05,8.645,8.65,8.625,8.65,34309.0
2017-01-06,8.69,8.69,8.64,8.685,38615.0
2017-01-09,8.665,8.765,8.665,8.73,83710.0
2017-01-10,8.735,8.735,8.66,8.67,72214.0
2017-01-11,8.68,8.71,8.675,8.68,133093.0
2017-01-12,8.685,8.685,8.62,8.63,85583.0
2017-01-13,8.625,8.625,8.565,8.565,82453.0
2017-01-16,8.635,8.64,8.585,8.59,122908.0
2017-01-17,8.63,8.63,8.535,8.535,60377.0
2017-01-18,8.53,8.53,8.5,8.525,117341.0
2017-01-19,8.55,8.585,8.49,8.49,76550.0
2017-01-20,8.515,8.515,8.47,8.495,78458.0
2017-01-23,8.535,8.545,8.45,8.5,132732.0
2017-01-24,8.5,8.51,8.445,8.505,146225.0
2017-01-25,8.515,8.54,8.465,8.475,61693.0
2017-01-27,8.51,8.525,8.49,8.515,94534.0
2017-01-30,8.515,8.515,8.455,8.46,277663.0
2017-01-31,8.47,8.47,8.425,8.44,156834.0
2017-02-01,8.41,8.465,8.4,8.465,120556.0
2017-02-02,8.45,8.45,8.405,8.43,116317.0
2017-02-03,8.43,8.45,8.395,8.415,128066.0
2017-02-06,8.435,8.45,8.385,8.385,134817.0
2017-02-07,8.385,8.385,8.335,8.36,104677.0
2017-02-08,8.36,8.395,8.35,8.385,218698.0
2017-02-09,8.385,8.455,8.385,8.455,61105.0
2017-02-10,8.49,8.51,8.475,8.505,83832.0
2017-02-13,8.54,8.585,8.54,8.565,66449.0
2017-02-14,8.585,8.59,8.565,8.57,35901.0
2017-02-15,8.595,8.62,8.585,8.605,58146.0
2017-02-16,8.61,8.61,8.545,8.575,61537.0
2017-02-17,8.56,8.565,8.53,8.56,50269.0
2017-02-20,8.54,8.545,8.5,8.51,72224.0
2017-02-21,8.53,8.53,8.5,8.515,38865.0
2017-02-22,8.545,8.56,8.515,8.555,114703.0
2017-02-23,8.55,8.585,8.53,8.57,60928.0
2017-02-24,8.57,8.57,8.52,8.525,127021.0
2017-02-27,8.525,8.55,8.49,8.495,140130.0
2017-02-28,8.49,8.535,8.48,8.505,135483.0
2017-03-01,8.535,8.535,8.475,8.49,138259.0
2017-03-02,8.565,8.62,8.565,8.605,103880.0
2017-03-03,8.58,8.58,8.555,8.575,48182.0
2017-03-06,8.57,8.62,8.57,8.605,44007.0
2017-03-07,8.575,8.655,8.57,8.645,93484.0
2017-03-08,8.625,8.625,8.6,8.625,70544.0
2017-03-09,8.615,8.63,8.6,8.615,52297.0
2017-03-10,8.62,8.69,8.62,8.68,108597.0
2017-03-13,8.675,8.675,8.62,8.625,53760.0
2017-03-14,8.655,8.655,8.605,8.615,55280.0
2017-03-15,8.615,8.675,8.605,8.67,28662.0
2017-03-16,8.665,8.71,8.63,8.66,525840.0
2017-03-17,8.685,8.715,8.685,8.715,90068.0
2017-03-20,8.715,8.715,8.615,8.715,89283.0
2017-03-21,8.6,8.61,8.56,8.6,145036.0
2017-03-22,8.58,8.58,8.47,8.48,251906.0
2017-03-23,8.48,8.495,8.47,8.48,102951.0
2017-03-24,8.495,8.595,8.495,8.575,64347.0
2017-03-27,8.49,8.575,8.49,8.56,72127.0
2017-03-28,8.575,8.685,8.575,8.67,71275.0
2017-03-29,8.71,8.77,8.71,8.745,124013.0
2017-03-30,8.755,8.8,8.755,8.775,104306.0
2017-03-31,8.795,8.805,8.765,8.765,95715.0
2017-04-03,8.765,8.78,8.72,8.775,73888.0
2017-04-04,8.75,8.765,8.73,8.735,55063.0
2017-04-05,8.775,8.775,8.71,8.745,86402.0
2017-04-06,8.71,8.715,8.675,8.705,94951.0
2017-04-07,8.745,8.745,8.665,8.685,68669.0
2017-04-10,8.73,8.765,8.73,8.765,56219.0
2017-04-11,8.76,8.825,8.75,8.81,194333.0
2017-04-12,8.81,8.83,8.785,8.815,166456.0
2017-04-13,8.775,8.775,8.74,8.765,88941.0
2017-04-18,8.765,8.765,8.665,8.68,100413.0
2017-04-19,8.665,8.665,8.625,8.635,179195.0
2017-04-20,8.66,8.675,8.65,8.66,98059.0
2017-04-21,8.695,8.74,8.695,8.725,70430.0
2017-04-24,8.75,8.78,8.73,8.75,92821.0
2017-04-26,8.795,8.845,8.78,8.835,88286.0
2017-04-27,8.825,8.87,8.82,8.865,97589.0
2017-04-28,8.86,8.87,8.82,8.86,97572.0
2017-05-01,8.925,8.935,8.88,8.935,48403.0
2017-05-02,8.925,8.925,8.855,8.89,86182.0
2017-05-03,8.88,8.89,8.765,8.79,149210.0
2017-05-04,8.825,8.83,8.72,8.74,314856.0
2017-05-05,8.765,8.765,8.695,8.72,93491.0
2017-05-08,8.8,8.805,8.76,8.77,178299.0
2017-05-09,8.75,8.76,8.66,8.66,471681.0
2017-05-10,8.62,8.73,8.585,8.695,333145.0
2017-05-11,8.73,8.77,8.7,8.705,148776.0
2017-05-12,8.695,8.7,8.615,8.65,163595.0
2017-05-15,8.64,8.675,8.615,8.655,83755.0
2017-05-16,8.73,8.745,8.675,8.695,81423.0
2017-05-17,8.68,8.68,8.595,8.595,147005.0
2017-05-18,8.555,8.555,8.485,8.555,177487.0
2017-05-19,8.535,8.535,8.49,8.51,158584.0
2017-05-22,8.555,8.57,8.55,8.56,74590.0
2017-05-23,8.575,8.575,8.525,8.525,90327.0
2017-05-24,8.555,8.555,8.515,8.53,70550.0
2017-05-25,8.53,8.555,8.49,8.54,53442.0
2017-05-26,8.555,8.555,8.495,8.505,73757.0
2017-05-29,8.505,8.505,8.43,8.45,162590.0
2017-05-30,8.45,8.485,8.41,8.48,175294.0
2017-05-31,8.48,8.525,8.465,8.49,81155.0
2017-06-01,8.55,8.55,8.485,8.505,105083.0
2017-06-02,8.54,8.595,8.54,8.58,91557.0
2017-06-05,8.545,8.56,8.47,8.495,126339.0
2017-06-06,8.49,8.49,8.39,8.405,65210.0
2017-06-07,8.39,8.395,8.345,8.36,212909.0
2017-06-08,8.355,8.355,8.315,8.32,152671.0
2017-06-09,8.305,8.365,8.305,8.35,111880.0
2017-06-13,8.355,8.445,8.34,8.445,117571.0
2017-06-14,8.465,8.535,8.465,8.525,103737.0
2017-06-15,8.5,8.525,8.48,8.5,87435.0
2017-06-16,8.505,8.54,8.49,8.505,80821.0
2017-06-19,8.515,8.54,8.515,8.54,122598.0
2017-06-20,8.54,8.54,8.48,8.495,66623.0
2017-06-21,8.4,8.43,8.385,8.405,208682.0
2017-06-22,8.39,8.405,8.355,8.4,85243.0
2017-06-23,8.4,8.4,8.38,8.39,90809.0
2017-06-26,8.415,8.43,8.39,8.39,107099.0
2017-06-27,8.425,8.425,8.34,8.37,69940.0
2017-06-28,8.35,8.375,8.33,8.365,179353.0
2017-06-29,8.39,8.42,8.365,8.37,179422.0
2017-06-30,8.315,8.33,8.24,8.24,166636.0
2017-07-03,8.325,8.325,8.205,8.205,111130.0
2017-07-04,8.245,8.285,8.24,8.28,95095.0
2017-07-05,8.285,8.285,8.225,8.24,74987.0
2017-07-06,8.275,8.275,8.215,8.24,116246.0
2017-07-07,8.205,8.205,8.15,8.185,84835.0
2017-07-10,8.2,8.215,8.185,8.19,42106.0
2017-07-11,8.19,8.19,8.14,8.175,99605.0
2017-07-12,8.18,8.18,8.1,8.1,128419.0
2017-07-13,8.125,8.165,8.125,8.16,77158.0
2017-07-14,8.18,8.19,8.17,8.185,72228.0
2017-07-17,8.185,8.21,8.18,8.2,60475.0
2017-07-18,8.21,8.21,8.15,8.155,65578.0
2017-07-19,8.185,8.215,8.165,8.18,51917.0
2017-07-20,8.205,8.21,8.17,8.195,326646.0
2017-07-21,8.23,8.23,8.18,8.195,124971.0
2017-07-24,8.18,8.18,8.135,8.155,110461.0
2017-07-25,8.18,8.215,8.18,8.205,153499.0
2017-07-26,8.195,8.205,8.175,8.185,92850.0
2017-07-27,8.205,8.225,8.195,8.225,60701.0
2017-07-28,8.2,8.205,8.13,8.14,114871.0
2017-07-31,8.135,8.155,8.115,8.12,228041.0
2017-08-01,8.12,8.185,8.12,8.175,70112.0
2017-08-02,8.175,8.175,8.115,8.12,79584.0
2017-08-03,8.095,8.095,8.03,8.05,205817.0
2017-08-04,8.025,8.065,8.025,8.05,271271.0
2017-08-07,8.05,8.08,8.05,8.08,90631.0
2017-08-08,8.06,8.08,8.035,8.055,61966.0
2017-08-09,8.025,8.08,8.025,8.06,87822.0
2017-08-10,8.07,8.075,8.03,8.035,107414.0
2017-08-11,8.025,8.025,7.98,8.0,191424.0
2017-08-14,8.045,8.045,7.985,7.99,171224.0
2017-08-15,8.02,8.04,8.02,8.035,131708.0
2017-08-16,8.05,8.085,8.05,8.07,141989.0
2017-08-17,8.005,8.02,7.965,7.965,108078.0
2017-08-18,7.935,7.945,7.915,7.94,103567.0
2017-08-21,7.935,7.935,7.915,7.935,90009.0
2017-08-22,7.935,7.96,7.935,7.95,63953.0
2017-08-23,7.95,7.96,7.89,7.9,194321.0
2017-08-24,7.895,7.935,7.88,7.935,126810.0
2017-08-25,7.915,7.945,7.915,7.94,94865.0
2017-08-28,7.935,7.94,7.915,7.92,90116.0
2017-08-29,7.9,7.915,7.875,7.895,93048.0
2017-08-30,7.915,7.915,7.89,7.905,141463.0
2017-08-31,7.87,7.94,7.87,7.94,230087.0
2017-09-01,7.945,7.945,7.925,7.935,88529.0
2017-09-04,7.93,7.955,7.915,7.93,123567.0
2017-09-05,7.935,7.935,7.89,7.92,97271.0
2017-09-06,7.895,7.91,7.885,7.89,188826.0
2017-09-07,7.935,7.95,7.92,7.92,97410.0
2017-09-08,7.935,7.935,7.91,7.92,57917.0
2017-09-11,7.95,7.95,7.93,7.935,63354.0
2017-09-12,7.945,7.965,7.94,7.94,87283.0
2017-09-13,7.965,7.965,7.905,7.91,65834.0
2017-09-14,7.89,7.905,7.89,7.905,152075.0
2017-09-15,7.915,7.915,7.88,7.885,105960.0
2017-09-18,7.89,7.91,7.885,7.885,80909.0
2017-09-19,7.9,7.905,7.885,7.89,55961.0
2017-09-20,7.88,7.885,7.85,7.87,143484.0
2017-09-21,7.845,7.85,7.8,7.82,184472.0
2017-09-22,7.83,7.87,7.83,7.87,98318.0
2017-09-25,7.885,7.895,7.855,7.86,53320.0
2017-09-26,7.855,7.87,7.845,7.855,67636.0
2017-09-27,7.845,7.845,7.795,7.795,46445.0
2017-09-28,7.81,7.83,7.795,7.795,130014.0
2017-09-29,7.8,7.805,7.77,7.785,100974.0
2017-10-02,7.8,7.85,7.765,7.825,48282.0
2017-10-03,7.845,7.85,7.81,7.815,98450.0
2017-10-04,7.82,7.82,7.745,7.745,118398.0
2017-10-05,7.785,7.785,7.745,7.745,102480.0
2017-10-06,7.8,7.825,7.8,7.805,172463.0
2017-10-09,7.805,7.86,7.805,7.845,26470.0
2017-10-10,7.83,7.86,7.83,7.84,41419.0
2017-10-11,7.845,7.885,7.84,7.875,53377.0
2017-10-12,7.885,7.895,7.865,7.89,35902.0
2017-10-13,7.905,7.93,7.895,7.92,87599.0
2017-10-16,7.915,7.95,7.915,7.935,49636.0
2017-10-17,7.95,7.99,7.95,7.975,267403.0
2017-10-18,7.98,7.99,7.97,7.985,133182.0
2017-10-19,8.0,8.01,7.985,7.99,46585.0
2017-10-20,7.97,8.015,7.95,8.005,106910.0
2017-10-23,8.025,8.03,7.995,7.995,157215.0
2017-10-24,7.985,8.0,7.97,7.99,39357.0
2017-10-25,8.015,8.015,7.995,7.995,38022.0
2017-10-26,8.005,8.005,7.965,7.99,28943.0
2017-10-27,8.025,8.05,7.96,7.985,207921.0
2017-10-30,8.005,8.055,8.005,8.035,50701.0
2017-10-31,8.05,8.055,8.005,8.01,58295.0
2017-11-01,8.015,8.065,8.015,8.045,48588.0
2017-11-02,8.05,8.06,8.01,8.02,57409.0
2017-11-03,8.035,8.055,8.02,8.045,13057.0
2017-11-06,8.03,8.03,8.005,8.015,35710.0
2017-11-07,8.035,8.08,8.03,8.08,44402.0
2017-11-08,8.07,8.09,8.06,8.07,35154.0
2017-11-09,8.085,8.13,8.085,8.13,37664.0
2017-11-10,8.095,8.12,8.095,8.11,69096.0
2017-11-13,8.11,8.135,8.11,8.12,34165.0
2017-11-14,8.075,8.115,8.045,8.06,19478.0
2017-11-15,8.06,8.06,8.025,8.03,22901.0
2017-11-16,8.045,8.045,8.0,8.04,87942.0
2017-11-17,8.045,8.07,8.04,8.06,34134.0
2017-11-20,8.045,8.045,8.01,8.04,25959.0
2017-11-21,8.055,8.06,8.035,8.06,45188.0
2017-11-22,8.065,8.085,8.055,8.075,77394.0
2017-11-23,8.065,8.065,8.035,8.05,50619.0
2017-11-24,8.045,8.045,8.015,8.035,42709.0
2017-11-27,8.05,8.065,8.03,8.06,58764.0
2017-11-28,8.055,8.065,8.025,8.025,116860.0
2017-11-29,8.075,8.095,8.055,8.06,81505.0
2017-11-30,8.045,8.045,7.98,8.02,38041.0
2017-12-01,8.035,8.065,8.03,8.035,26259.0
2017-12-04,8.035,8.035,8.0,8.02,106016.0
2017-12-05,7.985,7.995,7.95,7.98,56563.0
2017-12-06,7.93,7.955,7.925,7.935,88949.0
2017-12-07,7.915,8.0,7.915,7.975,100254.0
2017-12-08,7.98,7.98,7.92,7.92,41411.0
2017-12-11,7.93,7.94,7.915,7.925,91318.0
2017-12-12,7.915,7.97,7.915,7.965,97237.0
2017-12-13,7.965,7.995,7.965,7.975,61453.0
2017-12-14,8.005,8.005,7.935,7.935,95250.0
2017-12-15,7.945,7.955,7.915,7.93,47887.0
2017-12-18,7.96,7.98,7.94,7.98,107590.0
2017-12-19,7.98,8.02,7.98,8.005,65900.0
2017-12-20,8.0,8.0,7.945,7.98,53004.0
2017-12-21,7.94,7.94,7.895,7.895,782045.0
2017-12-22,7.915,7.935,7.905,7.91,32427.0
2017-12-27,7.91,7.93,7.89,7.91,162721.0
2017-12-28,7.915,7.945,7.91,7.935,247045.0
2017-12-29,7.945,7.955,7.895,7.92,22034.0
2018-01-02,8.005,8.005,7.91,7.935,88004.0
2018-01-03,7.95,7.985,7.935,7.97,28920.0
2018-01-04,8.005,8.015,7.94,7.94,38652.0
2018-01-05,8.005,8.03,7.955,7.97,69408.0
2018-01-08,8.005,8.015,8.0,8.005,110388.0
2018-01-09,8.02,8.035,8.005,8.015,118735.0
2018-01-10,8.015,8.015,7.905,7.91,79161.0
2018-01-11,7.91,7.91,7.84,7.85,43525.0
2018-01-12,7.87,7.87,7.83,7.83,98950.0
2018-01-15,7.87,7.87,7.815,7.82,105593.0
2018-01-16,7.82,7.825,7.785,7.785,53607.0
2018-01-17,7.765,7.79,7.75,7.765,79945.0
2018-01-18,7.765,7.795,7.755,7.795,81228.0
2018-01-19,7.8,7.8,7.755,7.765,62665.0
2018-01-22,7.77,7.78,7.755,7.76,40711.0
2018-01-23,7.795,7.825,7.78,7.82,60863.0
2018-01-24,7.825,7.865,7.825,7.865,30194.0
2018-01-25,7.84,7.84,7.8,7.82,35143.0
2018-01-29,7.865,7.865,7.815,7.825,42111.0
2018-01-30,7.77,7.78,7.735,7.74,128706.0
2018-01-31,7.725,7.795,7.715,7.79,94056.0
2018-02-01,7.825,7.88,7.825,7.865,60478.0
2018-02-02,7.85,7.875,7.83,7.875,82592.0
2018-02-05,7.765,7.78,7.735,7.745,93824.0
2018-02-06,7.6,7.6,7.485,7.505,213674.0
2018-02-07,7.575,7.64,7.565,7.58,31462.0
2018-02-08,7.555,7.6,7.515,7.555,36794.0
2018-02-09,7.47,7.535,7.465,7.53,41040.0
2018-02-12,7.535,7.555,7.51,7.55,35141.0
2018-02-13,7.555,7.565,7.54,7.555,87934.0
2018-02-14,7.56,7.595,7.52,7.535,108547.0
2018-02-15,7.555,7.615,7.555,7.595,36538.0
2018-02-16,7.615,7.67,7.615,7.635,202150.0
2018-02-19,7.53,7.605,7.515,7.595,90032.0
2018-02-20,7.58,7.625,7.58,7.625,57196.0
2018-02-21,7.64,7.66,7.63,7.65,55438.0
2018-02-22,7.665,7.67,7.63,7.67,39668.0
2018-02-23,7.705,7.705,7.675,7.695,19312.0
2018-02-26,7.735,7.74,7.72,7.725,29252.0
2018-02-27,7.74,7.77,7.74,7.745,43880.0
2018-02-28,7.72,7.745,7.71,7.725,34358.0
2018-03-01,7.715,7.735,7.695,7.715,15798.0
2018-03-02,7.665,7.685,7.635,7.65,36604.0
2018-03-05,7.645,7.66,7.62,7.62,20248.0
2018-03-06,7.695,7.74,7.69,7.73,41983.0
2018-03-07,7.715,7.715,7.68,7.69,49862.0
2018-03-08,7.705,7.705,7.67,7.685,8095.0
2018-03-09,7.705,7.725,7.705,7.715,29310.0
2018-03-12,7.77,7.775,7.745,7.76,56367.0
2018-03-13,7.755,7.755,7.675,7.695,63815.0
2018-03-14,7.69,7.69,7.655,7.665,39782.0
2018-03-15,7.61,7.665,7.58,7.65,115876.0
2018-03-16,7.7,7.715,7.685,7.715,36222.0
2018-03-19,7.725,7.73,7.68,7.71,60359.0
2018-03-20,7.675,7.695,7.665,7.69,44102.0
2018-03-21,7.69,7.69,7.66,7.66,30644.0
2018-03-22,7.65,7.665,7.625,7.655,61224.0
2018-03-23,7.615,7.62,7.525,7.525,70924.0
2018-03-26,7.515,7.52,7.485,7.5,69100.0
2018-03-27,7.55,7.55,7.515,7.515,44906.0
2018-03-28,7.5,7.5,7.475,7.475,13993.0
2018-03-29,7.525,7.525,7.465,7.465,65393.0
2018-04-03,7.55,7.555,7.415,7.465,33545.0
2018-04-04,7.465,7.48,7.435,7.47,22048.0
2018-04-05,7.505,7.515,7.475,7.515,89004.0
2018-04-06,7.485,7.52,7.485,7.505,17177.0
2018-04-09,7.495,7.52,7.485,7.52,27455.0
2018-04-10,7.51,7.58,7.495,7.565,39022.0
2018-04-11,7.57,7.57,7.535,7.54,16722.0
2018-04-12,7.545,7.545,7.51,7.54,21694.0
2018-04-13,7.54,7.545,7.525,7.525,42644.0
2018-04-16,7.53,7.57,7.525,7.53,74771.0
2018-04-17,7.55,7.565,7.535,7.55,55703.0
2018-04-18,7.51,7.545,7.51,7.535,34715.0
2018-04-19,7.555,7.56,7.52,7.52,18403.0
2018-04-20,7.54,7.56,7.53,7.54,22965.0
2018-04-23,7.54,7.585,7.54,7.58,83026.0
2018-04-24,7.59,7.625,7.585,7.615,41193.0
2018-04-26,7.605,7.62,7.54,7.555,90633.0
2018-04-27,7.56,7.595,7.545,7.595,67924.0
2018-04-30,7.6,7.665,7.6,7.65,62716.0
2018-05-01,7.705,7.73,7.57,7.715,61049.0
2018-05-02,7.715,7.755,7.71,7.75,24523.0
2018-05-03,7.76,7.805,7.75,7.785,49420.0
2018-05-04,7.81,7.815,7.75,7.755,48221.0
2018-05-07,7.815,7.82,7.785,7.785,57597.0
2018-05-08,7.815,7.84,7.805,7.815,62359.0
2018-05-09,7.825,7.84,7.81,7.835,48412.0
2018-05-10,7.865,7.88,7.85,7.86,18164.0
2018-05-11,7.865,7.885,7.845,7.845,27064.0
2018-05-14,7.845,7.895,7.845,7.89,164727.0
2018-05-15,7.89,7.91,7.88,7.88,62973.0
2018-05-16,7.885,7.93,7.885,7.915,85904.0
2018-05-17,7.905,7.905,7.86,7.88,41093.0
2018-05-18,7.925,7.925,7.88,7.895,38672.0
2018-05-21,7.9,7.925,7.87,7.9,16999.0
2018-05-22,7.89,7.89,7.82,7.83,61079.0
2018-05-23,7.84,7.86,7.815,7.835,26572.0
2018-05-24,7.82,7.82,7.785,7.81,30499.0
2018-05-25,7.815,7.84,7.71,7.71,52096.0
2018-05-28,7.775,7.815,7.775,7.8,21143.0
2018-05-29,7.805,7.835,7.805,7.82,46014.0
2018-05-30,7.745,7.755,7.73,7.74,13242.0
2018-05-31,7.79,7.81,7.76,7.76,51814.0
2018-06-01,7.79,7.79,7.725,7.74,46317.0
2018-06-04,7.8,7.815,7.77,7.78,42746.0
2018-06-05,7.755,7.765,7.735,7.76,76076.0
2018-06-06,7.755,7.78,7.755,7.775,47049.0
2018-06-07,7.795,7.84,7.79,7.825,61451.0
2018-06-08,7.825,7.825,7.805,7.815,18861.0
2018-06-12,7.825,7.83,7.805,7.815,63166.0
2018-06-13,7.815,7.815,7.765,7.775,94450.0
2018-06-14,7.775,7.79,7.765,7.77,21921.0
2018-06-15,7.8,7.87,7.8,7.865,50694.0
2018-06-18,7.88,7.895,7.855,7.895,29137.0
2018-06-19,7.915,7.92,7.895,7.895,21922.0
2018-06-20,7.915,7.96,7.905,7.955,74209.0
2018-06-21,8.005,8.1,7.995,8.05,122071.0
2018-06-22,8.025,8.045,8.02,8.02,51029.0
2018-06-25,8.035,8.07,8.0,8.0,53424.0
2018-06-26,7.965,8.0,7.925,7.985,56839.0
2018-06-27,8.005,8.015,7.99,7.99,36057.0
2018-06-28,7.995,8.04,7.99,8.03,58505.0
2018-06-29,8.035,8.06,8.015,8.03,31257.0
2018-07-02,8.05,8.055,8.01,8.025,36335.0
2018-07-03,8.04,8.055,8.0,8.035,26506.0
2018-07-04,8.01,8.01,7.995,8.005,20338.0
2018-07-05,8.015,8.05,8.01,8.04,20178.0
2018-07-06,8.06,8.115,8.055,8.075,64790.0
2018-07-09,8.125,8.14,8.125,8.14,17816.0
2018-07-10,8.155,8.155,8.11,8.11,53016.0
2018-07-11,8.11,8.11,8.035,8.04,25097.0
2018-07-12,8.055,8.125,8.055,8.125,28208.0
2018-07-13,8.13,8.13,8.095,8.105,12260.0
2018-07-16,8.115,8.115,8.07,8.075,29492.0
2018-07-17,8.065,8.075,8.03,8.035,15333.0
2018-07-18,8.065,8.095,8.065,8.075,30623.0
2018-07-19,8.085,8.115,8.085,8.115,12798.0
2018-07-20,8.13,8.15,8.125,8.13,12375.0
2018-07-23,8.13,8.13,8.06,8.07,35115.0
2018-07-24,8.085,8.115,8.07,8.11,23216.0
2018-07-25,8.12,8.12,8.07,8.07,21570.0
2018-07-26,8.075,8.095,8.045,8.075,11508.0
2018-07-27,8.13,8.15,8.13,8.135,14299.0
2018-07-30,8.12,8.125,8.025,8.12,38164.0
2018-07-31,8.13,8.14,8.11,8.135,16690.0
2018-08-01,8.2,8.2,8.125,8.135,28410.0
2018-08-02,8.13,8.13,8.095,8.1,37472.0
2018-08-03,8.115,8.115,8.075,8.075,62467.0
2018-08-06,8.105,8.125,8.1,8.11,14787.0
2018-08-07,8.12,8.12,8.065,8.065,10800.0
2018-08-08,8.08,8.11,8.08,8.09,34749.0
2018-08-09,8.09,8.16,8.09,8.145,48523.0
2018-08-10,8.165,8.165,8.095,8.095,21098.0
2018-08-13,8.105,8.115,8.075,8.085,28165.0
2018-08-14,8.1,8.14,8.1,8.13,29328.0
2018-08-15,8.09,8.12,8.085,8.115,15055.0
2018-08-16,8.125,8.21,8.125,8.205,129896.0
2018-08-17,8.2,8.2,8.18,8.185,8144.0
2018-08-20,8.205,8.22,8.185,8.195,26346.0
2018-08-21,8.185,8.185,8.1,8.1,54044.0
2018-08-22,8.095,8.105,8.08,8.08,16311.0
2018-08-23,8.1,8.125,8.1,8.115,9590.0
2018-08-24,8.145,8.165,8.13,8.14,59038.0
2018-08-27,8.14,8.14,8.105,8.115,38693.0
2018-08-28,8.14,8.14,8.12,8.14,30890.0
2018-08-29,8.11,8.165,8.11,8.16,47828.0
2018-08-30,8.2,8.2,8.155,8.165,29949.0
2018-08-31,8.155,8.155,8.13,8.13,68425.0
2018-09-03,8.165,8.165,8.1,8.1,22113.0
2018-09-04,8.07,8.095,8.065,8.065,16949.0
2018-09-05,8.095,8.095,8.0,8.0,33973.0
2018-09-06,7.98,8.005,7.975,7.99,60243.0
2018-09-07,7.95,7.98,7.925,7.95,20851.0
2018-09-10,8.025,8.025,7.87,7.985,30110.0
2018-09-11,8.01,8.04,8.01,8.035,116234.0
2018-09-12,7.985,8.0,7.975,7.995,63827.0
2018-09-13,7.975,7.975,7.94,7.94,17504.0
2018-09-14,7.95,7.985,7.95,7.965,21501.0
2018-09-17,7.94,8.01,7.94,8.005,181600.0
2018-09-18,7.98,8.015,7.98,7.99,75997.0
2018-09-19,8.025,8.06,8.025,8.05,43452.0
2018-09-20,8.005,8.005,7.985,7.995,15158.0
2018-09-21,8.025,8.06,8.02,8.06,7246.0
2018-09-24,8.05,8.05,8.01,8.035,37992.0
2018-09-25,8.035,8.06,8.02,8.06,40864.0
2018-09-26,8.065,8.095,8.06,8.065,24871.0
2018-09-27,8.03,8.07,8.03,8.06,23866.0
2018-09-28,8.075,8.12,8.035,8.11,49800.0
2018-10-01,8.005,8.035,7.97,7.97,143640.0
2018-10-02,7.98,8.025,7.965,7.98,11823.0
2018-10-03,7.99,8.0,7.975,7.985,15091.0
2018-10-04,8.025,8.06,8.025,8.025,79327.0
2018-10-05,8.02,8.065,8.02,8.055,13242.0
2018-10-08,8.025,8.025,7.94,7.94,21971.0
2018-10-09,7.94,7.94,7.86,7.86,42032.0
2018-10-10,7.885,7.885,7.845,7.885,20116.0
2018-10-11,7.785,7.795,7.68,7.695,55515.0
2018-10-12,7.625,7.69,7.62,7.655,30088.0
2018-10-15,7.65,7.655,7.575,7.615,49680.0
2018-10-16,7.615,7.67,7.615,7.63,15901.0
2018-10-17,7.705,7.71,7.69,7.7,33207.0
2018-10-18,7.7,7.705,7.68,7.69,15714.0
2018-10-19,7.68,7.705,7.665,7.7,18202.0
2018-10-22,7.69,7.695,7.67,7.675,30639.0
2018-10-23,7.65,7.65,7.62,7.62,20050.0
2018-10-24,7.62,7.63,7.605,7.62,95610.0
2018-10-25,7.56,7.56,7.515,7.52,14513.0
2018-10-26,7.525,7.53,7.46,7.48,31919.0
2018-10-29,7.51,7.555,7.51,7.555,12744.0
2018-10-30,7.54,7.6,7.54,7.59,67008.0
2018-10-31,7.625,7.635,7.59,7.59,27007.0
2018-11-01,7.665,7.69,7.64,7.65,26801.0
2018-11-02,7.64,7.655,7.64,7.655,6697.0
2018-11-05,7.67,7.695,7.66,7.665,11224.0
2018-11-06,7.66,7.7,7.66,7.695,5117.0
2018-11-07,7.72,7.72,7.71,7.71,6400.0
2018-11-08,7.76,7.77,7.76,7.76,11524.0
2018-11-09,7.76,7.775,7.755,7.755,17042.0
2018-11-12,7.755,7.78,7.755,7.775,17168.0
2018-11-13,7.74,7.74,7.7,7.705,12884.0
2018-11-14,7.705,7.705,7.615,7.615,9435.0
2018-11-15,7.62,7.62,7.565,7.57,10418.0
2018-11-16,7.63,7.645,7.615,7.62,6847.0
2018-11-19,7.615,7.615,7.56,7.56,8944.0
2018-11-20,7.555,7.555,7.525,7.55,17928.0
2018-11-21,7.485,7.55,7.45,7.55,30554.0
2018-11-22,7.55,7.59,7.525,7.59,24531.0
2018-11-23,7.6,7.63,7.59,7.625,14281.0
2018-11-26,7.61,7.625,7.59,7.605,47422.0
2018-11-27,7.62,7.66,7.62,7.66,20606.0
2018-11-28,7.665,7.665,7.645,7.655,25629.0
2018-11-29,7.695,7.7,7.65,7.685,10695.0
2018-11-30,7.665,7.685,7.62,7.625,37994.0
2018-12-03,7.735,7.735,7.655,7.695,19448.0
2018-12-04,7.7,7.7,7.665,7.67,3518.0
2018-12-05,7.645,7.65,7.585,7.62,35559.0
2018-12-06,7.615,7.615,7.585,7.585,13993.0
2018-12-07,7.605,7.62,7.605,7.62,3222.0
2018-12-10,7.59,7.59,7.535,7.535,12697.0
2018-12-11,7.55,7.575,7.545,7.545,13688.0
2018-12-12,7.565,7.6,7.565,7.6,7784.0
2018-12-13,7.62,7.65,7.6,7.645,25082.0
2018-12-14,7.64,7.64,7.585,7.595,40571.0
2018-12-17,7.59,7.645,7.585,7.64,14263.0
2018-12-18,7.605,7.61,7.57,7.6,13796.0
2018-12-19,7.58,7.595,7.57,7.585,62674.0
2018-12-20,7.615,7.615,7.51,7.51,39975.0
2018-12-21,7.535,7.535,7.495,7.51,43168.0
2018-12-24,7.51,7.535,7.51,7.535,2975.0
2018-12-27,7.59,7.605,7.585,7.595,17134.0
2018-12-28,7.605,7.645,7.6,7.64,5425.0
2018-12-31,7.67,7.675,7.655,7.665,8861.0
2019-01-02,7.745,7.745,7.635,7.65,11294.0
2019-01-03,7.57,7.655,7.57,7.645,17327.0
2019-01-04,7.62,7.65,7.595,7.615,26992.0
2019-01-07,7.69,7.71,7.64,7.69,14738.0
2019-01-08,7.685,7.715,7.67,7.71,12796.0
2019-01-09,7.71,7.74,7.71,7.725,12493.0
2019-01-10,7.725,7.745,7.715,7.72,50475.0
2019-01-11,7.755,7.755,7.73,7.73,26329.0
2019-01-14,7.745,7.745,7.72,7.73,69410.0
2019-01-15,7.73,7.765,7.725,7.765,49904.0
2019-01-16,7.765,7.77,7.755,7.76,4400.0
2019-01-17,7.775,7.805,7.77,7.78,9923.0
2019-01-18,7.8,7.805,7.795,7.8,28863.0
2019-01-21,7.83,7.83,7.81,7.825,6984.0
2019-01-22,7.795,7.8,7.78,7.78,5114.0
2019-01-23,7.83,7.83,7.76,7.78,2086.0
2019-01-24,7.765,7.785,7.765,7.78,9292.0
2019-01-25,7.79,7.83,7.79,7.815,19922.0
2019-01-29,7.83,7.83,7.77,7.77,19794.0
2019-01-30,7.805,7.855,7.805,7.835,17122.0
2019-01-31,7.835,7.86,7.835,7.84,30504.0
2019-02-01,7.805,7.83,7.805,7.815,27050.0
2019-02-04,7.815,7.85,7.815,7.845,10780.0
2019-02-05,7.805,7.97,7.805,7.935,30312.0
2019-02-06,7.945,8.025,7.945,8.025,190982.0
2019-02-07,8.04,8.055,8.04,8.05,13182.0
2019-02-08,8.0,8.02,8.0,8.0,19745.0
2019-02-11,7.975,8.03,7.975,8.03,5291.0
2019-02-12,8.025,8.08,8.025,8.045,16319.0
2019-02-13,8.11,8.115,8.09,8.09,27483.0
2019-02-14,8.015,8.07,8.015,8.035,11145.0
2019-02-15,8.045,8.1,8.045,8.065,14714.0
2019-02-18,8.12,8.135,8.1,8.11,18289.0
2019-02-19,8.13,8.175,8.125,8.165,15863.0
2019-02-20,8.19,8.215,8.115,8.12,29538.0
2019-02-21,8.16,8.2,8.12,8.18,26848.0
2019-02-22,8.165,8.195,8.165,8.18,5240.0
2019-02-25,8.225,8.245,8.22,8.225,17198.0
2019-02-26,8.22,8.22,8.18,8.18,21103.0
2019-02-27,8.205,8.255,8.205,8.245,26946.0
2019-02-28,8.285,8.295,8.265,8.27,58608.0
2019-03-01,8.32,8.325,8.3,8.32,17901.0
2019-03-04,8.34,8.4,8.34,8.38,22625.0
2019-03-05,8.345,8.385,8.345,8.365,11034.0
2019-03-06,8.38,8.445,8.38,8.425,23975.0
2019-03-07,8.5,8.53,8.49,8.49,66846.0
2019-03-08,8.465,8.475,8.435,8.44,23694.0
2019-03-11,8.415,8.415,8.395,8.4,13215.0
2019-03-12,8.45,8.45,8.425,8.435,4483.0
2019-03-13,8.365,8.375,8.35,8.36,16713.0
2019-03-14,8.42,8.425,8.39,8.39,7493.0
2019-03-15,8.39,8.445,8.39,8.405,8659.0
2019-03-18,8.425,8.45,8.405,8.415,41274.0
2019-03-19,8.425,8.45,8.41,8.425,17597.0
2019-03-20,8.405,8.405,8.365,8.365,24781.0
2019-03-21,8.375,8.375,8.33,8.335,11266.0
2019-03-22,8.405,8.445,8.4,8.4,14917.0
2019-03-25,8.395,8.395,8.325,8.335,25508.0
2019-03-26,8.32,8.335,8.315,8.335,6057.0
2019-03-27,8.3,8.32,8.275,8.29,55427.0
2019-03-28,8.33,8.395,8.325,8.385,56015.0
2019-03-29,8.41,8.43,8.405,8.41,14069.0
2019-04-01,8.495,8.495,8.45,8.465,13502.0
2019-04-02,8.53,8.55,8.505,8.515,11729.0
2019-04-03,8.525,8.55,8.52,8.55,45035.0
2019-04-04,8.5,8.52,8.47,8.47,23335.0
2019-04-05,8.44,8.44,8.415,8.425,48887.0
2019-04-08,8.43,8.44,8.425,8.435,18897.0
2019-04-09,8.43,8.44,8.415,8.425,10187.0
2019-04-10,8.41,8.46,8.41,8.46,10579.0
2019-04-11,8.435,8.435,8.385,8.395,48703.0
2019-04-12,8.44,8.48,8.44,8.475,23315.0
2019-04-15,8.485,8.505,8.485,8.485,16084.0
2019-04-16,8.485,8.54,8.485,8.52,16149.0
2019-04-17,8.535,8.55,8.53,8.535,37263.0
2019-04-18,8.595,8.595,8.525,8.53,49790.0
2019-04-23,8.55,8.62,8.55,8.62,19448.0
2019-04-24,8.605,8.715,8.605,8.695,69483.0
2019-04-26,8.705,8.71,8.675,8.705,81745.0
2019-04-29,8.705,8.705,8.655,8.655,17586.0
2019-04-30,8.67,8.67,8.615,8.625,33449.0
2019-05-01,8.705,8.755,8.68,8.74,29468.0
2019-05-02,8.73,8.73,8.66,8.665,36224.0
2019-05-03,8.66,8.67,8.63,8.665,31471.0
2019-05-06,8.61,8.61,8.53,8.585,19371.0
2019-05-07,8.615,8.66,8.585,8.635,9568.0
2019-05-08,8.66,8.66,8.525,8.555,14236.0
2019-05-09,8.565,8.605,8.56,8.59,27445.0
2019-05-10,8.58,8.605,8.575,8.58,2782.0
2019-05-13,8.59,8.59,8.565,8.57,14592.0
2019-05-14,8.525,8.525,8.47,8.515,28072.0
2019-05-15,8.535,8.57,8.515,8.57,14777.0
2019-05-16,8.57,8.58,8.57,8.58,10442.0
2019-05-17,8.61,8.68,8.61,8.61,44939.0
2019-05-20,8.655,8.87,8.655,8.84,33615.0
2019-05-21,8.86,8.915,8.85,8.915,47419.0
2019-05-22,8.915,8.93,8.895,8.925,14411.0
2019-05-23,8.925,8.935,8.915,8.925,14493.0
2019-05-24,8.88,8.885,8.84,8.84,13270.0
2019-05-27,8.88,8.885,8.865,8.865,11496.0
2019-05-28,8.88,8.925,8.88,8.91,13500.0
2019-05-29,8.865,8.865,8.835,8.84,11705.0
2019-05-30,8.835,8.835,8.76,8.77,7818.0
2019-05-31,8.8,8.8,8.745,8.775,21356.0
2019-06-03,8.81,8.81,8.72,8.735,48882.0
2019-06-04,8.75,8.755,8.71,8.745,25223.0
2019-06-05,8.8,8.83,8.765,8.77,12213.0
2019-06-06,8.8,8.815,8.8,8.81,168642.0
2019-06-07,8.81,8.88,8.81,8.86,30652.0
2019-06-11,8.92,9.02,8.92,9.005,48033.0
2019-06-12,9.01,9.07,9.01,9.06,27375.0
2019-06-13,9.06,9.06,9.015,9.02,27610.0
2019-06-14,9.04,9.065,9.04,9.06,23300.0
2019-06-17,9.065,9.07,9.035,9.05,32667.0
2019-06-18,9.07,9.085,9.02,9.07,32632.0
2019-06-19,9.14,9.195,9.115,9.19,81026.0
2019-06-20,9.19,9.245,9.165,9.23,66158.0
2019-06-21,9.245,9.25,9.19,9.2,21419.0
2019-06-24,9.2,9.21,9.165,9.2,40454.0
2019-06-25,9.2,9.24,9.185,9.19,16662.0
2019-06-26,9.2,9.2,9.17,9.175,22309.0
2019-06-27,9.17,9.215,9.155,9.2,21326.0
2019-06-28,9.24,9.24,9.165,9.175,119429.0
2019-07-01,9.4,9.4,9.325,9.35,50575.0
2019-07-02,9.38,9.385,9.32,9.32,40393.0
2019-07-03,9.365,9.42,9.365,9.42,19236.0
2019-07-04,9.435,9.46,9.43,9.445,24266.0
2019-07-05,9.45,9.485,9.43,9.46,24867.0
2019-07-08,9.435,9.435,9.35,9.355,55862.0
2019-07-09,9.345,9.365,9.32,9.33,18618.0
2019-07-10,9.35,9.41,9.35,9.395,18507.0
2019-07-11,9.365,9.415,9.365,9.4,31348.0
2019-07-12,9.38,9.395,9.36,9.365,28717.0
2019-07-15,9.335,9.35,9.3,9.325,33892.0
2019-07-16,9.315,9.335,9.315,9.315,23217.0
2019-07-17,9.3,9.345,9.295,9.32,21117.0
2019-07-18,9.32,9.33,9.28,9.28,80942.0
2019-07-19,9.285,9.38,9.285,9.375,85499.0
2019-07-22,9.365,9.39,9.33,9.35,42008.0
2019-07-23,9.4,9.415,9.375,9.4,52541.0
2019-07-24,9.425,9.485,9.425,9.455,32320.0
2019-07-25,9.49,9.505,9.46,9.49,34832.0
2019-07-26,9.495,9.505,9.45,9.46,24096.0
2019-07-29,9.495,9.5,9.465,9.5,33893.0
2019-07-30,9.55,9.56,9.515,9.535,54838.0
2019-07-31,9.52,9.52,9.495,9.495,42341.0
2019-08-01,9.525,9.525,9.445,9.48,38745.0
2019-08-02,9.455,9.49,9.395,9.425,37583.0
2019-08-05,9.405,9.41,9.24,9.24,58922.0
2019-08-06,9.08,9.17,8.96,9.015,103240.0
2019-08-07,9.045,9.1,9.01,9.08,77297.0
2019-08-08,9.02,9.08,8.975,9.07,31638.0
2019-08-09,9.1,9.14,9.09,9.13,18329.0
2019-08-12,9.135,9.135,9.06,9.06,65955.0
2019-08-13,8.99,9.115,8.99,9.1,39714.0
2019-08-14,9.14,9.305,9.14,9.15,18260.0
2019-08-15,9.05,9.055,8.99,8.995,24960.0
2019-08-16,8.995,9.035,8.985,8.995,30053.0
2019-08-19,9.085,9.085,9.02,9.025,25467.0
2019-08-20,9.14,9.14,9.045,9.075,11300.0
2019-08-21,9.085,9.085,9.02,9.05,29154.0
2019-08-22,9.025,9.1,9.025,9.06,36451.0
2019-08-23,9.07,9.1,9.045,9.07,13993.0
2019-08-26,8.995,8.995,8.95,8.99,30766.0
2019-08-27,8.995,9.05,8.995,9.025,29881.0
2019-08-28,9.025,9.075,9.025,9.075,14195.0
2019-08-29,9.11,9.11,9.06,9.11,36764.0
2019-08-30,9.135,9.225,9.135,9.14,19747.0
2019-09-02,9.22,9.23,9.19,9.19,22070.0
2019-09-03,9.195,9.215,9.19,9.19,61588.0
2019-09-04,9.19,9.19,9.13,9.155,38459.0
2019-09-05,9.215,9.295,9.215,9.27,28024.0
2019-09-06,9.285,9.35,9.285,9.335,11318.0
2019-09-09,9.325,9.345,9.315,9.34,25048.0
2019-09-10,9.345,9.345,9.275,9.275,46828.0
2019-09-11,9.325,9.35,9.315,9.315,13141.0
2019-09-12,9.375,9.43,9.34,9.34,19775.0
2019-09-13,9.355,9.38,9.345,9.38,48751.0
2019-09-16,9.375,9.38,9.355,9.375,20046.0
2019-09-17,9.345,9.37,9.32,9.37,18273.0
2019-09-18,9.385,9.385,9.365,9.37,20388.0
2019-09-19,9.43,9.44,9.38,9.385,16631.0
2019-09-20,9.435,9.46,9.425,9.44,29286.0
2019-09-23,9.43,9.445,9.425,9.435,21105.0
2019-09-24,9.41,9.41,9.365,9.38,36051.0
2019-09-25,9.315,9.345,9.25,9.34,12435.0
2019-09-26,9.34,9.34,9.27,9.27,33166.0
2019-09-27,9.26,9.295,9.26,9.295,21022.0
2019-09-30,9.42,9.42,9.285,9.285,36519.0
2019-10-01,9.29,9.33,9.27,9.33,46724.0
2019-10-02,9.33,9.33,9.18,9.2,14698.0
2019-10-03,9.01,9.02,8.965,8.99,67809.0
2019-10-04,9.01,9.145,8.965,9.02,30196.0
2019-10-07,9.035,9.05,9.02,9.03,19856.0
2019-10-08,9.06,9.09,9.06,9.08,14653.0
2019-10-09,9.035,9.035,8.98,9.005,38106.0
2019-10-10,9.045,9.05,9.005,9.025,15089.0
2019-10-11,9.085,9.095,9.08,9.09,35044.0
2019-10-14,9.17,9.18,9.135,9.135,23761.0
2019-10-15,9.125,9.15,9.125,9.15,6013.0
2019-10-16,9.18,9.255,9.18,9.24,34457.0
2019-10-17,9.245,9.245,9.195,9.195,17460.0
2019-10-18,9.195,9.195,9.135,9.155,18277.0
2019-10-21,9.165,9.165,9.125,9.155,35647.0
2019-10-22,9.165,9.2,9.155,9.185,21032.0
2019-10-23,9.205,9.205,9.15,9.155,30488.0
2019-10-24,9.215,9.225,9.205,9.205,22433.0
2019-10-25,9.245,9.255,9.235,9.245,32890.0
2019-10-28,9.265,9.27,9.245,9.245,8102.0
2019-10-29,9.27,9.27,9.245,9.255,33623.0
2019-10-30,9.255,9.255,9.175,9.175,23302.0
2019-10-31,9.21,9.24,9.09,9.125,80851.0
2019-11-01,9.235,9.235,9.05,9.16,30016.0
2019-11-04,9.16,9.16,9.03,9.09,56484.0
2019-11-05,9.09,9.125,9.075,9.12,197125.0
2019-11-06,9.15,9.15,9.075,9.075,36559.0
2019-11-07,9.08,9.165,9.08,9.165,26802.0
2019-11-08,9.165,9.19,9.145,9.145,65656.0
2019-11-11,9.24,9.24,9.21,9.22,5357.0
2019-11-12,9.31,9.31,9.205,9.21,24138.0
2019-11-13,9.21,9.23,9.165,9.175,18513.0
2019-11-14,9.165,9.225,9.15,9.18,16396.0
2019-11-15,9.23,9.265,9.22,9.255,25427.0
2019-11-18,9.26,9.26,9.195,9.205,20730.0
2019-11-19,9.21,9.265,9.2,9.25,54862.0
2019-11-20,9.235,9.235,9.12,9.12,81540.0
2019-11-21,9.105,9.105,9.02,9.05,121528.0
2019-11-22,9.065,9.105,9.065,9.065,25148.0
2019-11-25,9.14,9.25,9.075,9.09,36825.0
2019-11-26,9.14,9.175,9.12,9.145,18377.0
2019-11-27,9.14,9.22,9.14,9.22,23975.0
2019-11-28,9.22,9.25,9.22,9.225,29619.0
2019-11-29,9.23,9.26,9.205,9.205,29604.0
2019-12-02,9.245,9.255,9.175,9.245,37660.0
2019-12-03,9.22,9.22,9.035,9.035,61591.0
2019-12-04,9.05,9.05,8.9,8.93,47093.0
2019-12-05,9.135,9.135,8.98,9.015,37262.0
2019-12-06,9.06,9.06,9.01,9.025,39477.0
2019-12-09,9.07,9.07,9.05,9.055,12934.0
2019-12-10,9.085,9.085,9.025,9.03,10864.0
2019-12-11,9.065,9.12,9.05,9.08,7198.0
2019-12-12,9.085,9.085,9.03,9.035,36169.0
2019-12-13,9.06,9.11,9.055,9.065,31216.0
2019-12-16,9.06,9.2,9.06,9.195,26803.0
2019-12-17,9.195,9.205,9.16,9.175,26802.0
2019-12-18,9.195,9.205,9.18,9.2,24988.0
2019-12-19,9.18,9.22,9.175,9.175,13583.0
2019-12-20,9.195,9.195,9.16,9.18,21252.0
2019-12-23,9.175,9.175,9.145,9.15,28376.0
2019-12-24,9.15,9.15,9.135,9.135,27040.0
2019-12-27,9.16,9.18,9.14,9.18,11846.0
2019-12-30,9.15,9.19,9.125,9.19,27471.0
2019-12-31,9.115,9.12,9.04,9.04,56126.0
2020-01-02,9.17,9.17,9.05,9.05,49500.0
2020-01-03,9.115,9.17,9.105,9.115,32686.0
2020-01-06,9.115,9.115,9.04,9.095,38821.0
2020-01-07,9.145,9.21,9.145,9.21,23575.0
2020-01-08,9.21,9.21,9.13,9.19,31826.0
2020-01-09,9.22,9.295,9.22,9.235,52533.0
2020-01-10,9.255,9.32,9.255,9.315,16589.0
2020-01-13,9.245,9.295,9.245,9.27,25351.0
2020-01-14,9.295,9.355,9.295,9.35,55364.0
2020-01-15,9.355,9.4,9.355,9.395,49397.0
2020-01-16,9.435,9.455,9.425,9.425,53370.0
2020-01-17,9.465,9.495,9.455,9.465,48422.0
2020-01-20,9.475,9.49,9.46,9.48,44214.0
2020-01-21,9.48,9.495,9.425,9.45,25059.0
2020-01-22,9.465,9.565,9.45,9.54,27674.0
2020-01-23,9.54,9.565,9.45,9.45,16029.0
2020-01-24,9.51,9.52,9.495,9.495,11745.0
2020-01-28,9.465,9.465,9.33,9.36,40104.0
2020-01-29,9.435,9.435,9.385,9.425,13189.0
2020-01-30,9.435,9.44,9.38,9.395,31590.0
2020-01-31,9.405,9.435,9.395,9.395,27133.0
2020-02-03,9.425,9.425,9.24,9.305,24003.0
2020-02-04,9.3,9.33,9.28,9.315,22589.0
2020-02-05,9.385,9.405,9.335,9.335,34803.0
2020-02-06,9.35,9.42,9.35,9.41,32693.0
2020-02-07,9.41,9.41,9.315,9.32,35695.0
2020-02-10,9.35,9.35,9.265,9.3,49552.0
2020-02-11,9.305,9.325,9.295,9.315,44141.0
2020-02-12,9.325,9.37,9.325,9.37,32605.0
2020-02-13,9.425,9.45,9.37,9.37,41770.0
2020-02-14,9.385,9.405,9.375,9.4,27797.0
2020-02-17,9.4,9.405,9.37,9.405,13506.0
2020-02-18,9.405,9.41,9.375,9.4,22375.0
2020-02-19,9.41,9.41,9.38,9.405,21843.0
2020-02-20,9.45,9.505,9.435,9.45,13758.0
2020-02-21,9.45,9.45,9.41,9.42,15325.0
2020-02-24,9.405,9.405,9.19,9.215,80293.0
2020-02-25,9.175,9.175,8.99,9.075,88916.0
2020-02-26,9.05,9.05,8.865,8.895,90977.0
2020-02-27,8.85,8.92,8.805,8.815,49432.0
2020-02-28,8.745,8.745,8.585,8.63,102611.0
2020-03-02,8.665,8.665,8.48,8.625,48372.0
2020-03-03,8.715,8.785,8.64,8.64,87943.0
2020-03-04,8.705,8.705,8.58,8.605,39606.0
2020-03-05,8.7,8.76,8.69,8.69,34245.0
2020-03-06,8.69,8.69,8.56,8.56,112287.0
2020-03-09,8.555,8.555,8.19,8.195,440008.0
2020-03-10,8.08,8.315,8.045,8.315,87674.0
2020-03-11,8.315,8.335,8.255,8.255,34877.0
2020-03-12,8.215,8.215,8.015,8.095,227488.0
2020-03-13,7.955,8.17,7.575,8.08,647379.0
2020-03-16,8.09,8.205,7.83,8.08,30450.0
2020-03-17,8.015,8.265,7.83,7.985,25277.0
2020-03-18,7.985,8.17,7.89,7.985,43411.0
2020-03-19,8.045,8.205,7.965,8.08,50735.0
2020-03-20,8.105,8.155,8.045,8.045,22139.0
2020-03-23,8.015,8.015,7.82,7.87,54102.0
2020-03-24,7.785,8.015,7.785,7.99,24442.0
2020-03-25,8.11,8.23,8.105,8.135,51322.0
2020-03-26,8.205,8.285,8.18,8.19,21186.0
2020-03-27,8.19,8.295,8.01,8.02,28672.0
2020-03-30,8.14,8.14,8.035,8.085,9952.0
2020-03-31,8.235,8.335,8.16,8.16,10046.0
2020-04-01,8.38,8.38,8.205,8.21,25551.0
2020-04-02,8.105,8.18,8.105,8.175,23666.0
2020-04-03,8.19,8.19,8.09,8.09,4615.0
2020-04-06,8.115,8.225,8.115,8.205,10120.0
2020-04-07,8.33,8.33,8.18,8.18,25345.0
2020-04-08,8.205,8.205,8.09,8.175,36148.0
2020-04-09,8.205,8.23,8.175,8.205,45533.0
2020-04-14,8.205,8.33,8.205,8.33,24005.0
2020-04-15,8.335,8.345,8.28,8.3,26998.0
2020-04-16,8.33,8.33,8.235,8.24,19663.0
2020-04-17,8.21,8.335,8.21,8.305,37889.0
2020-04-20,8.32,8.32,8.255,8.255,23037.0
2020-04-21,8.205,8.25,8.185,8.185,26986.0
2020-04-22,8.175,8.225,8.14,8.205,27146.0
2020-04-23,8.225,8.225,8.19,8.205,4414.0
2020-04-24,8.19,8.205,8.175,8.175,12686.0
2020-04-27,8.175,8.185,8.14,8.165,16149.0
2020-04-28,8.165,8.215,8.155,8.18,16491.0
2020-04-29,8.19,8.26,8.175,8.24,33026.0
2020-04-30,8.3,8.36,8.235,8.36,41495.0
2020-05-01,8.455,8.455,8.245,8.245,25656.0
2020-05-04,8.23,8.26,8.175,8.255,34257.0
2020-05-05,8.28,8.325,8.28,8.295,29891.0
2020-05-06,8.295,8.295,8.275,8.28,13192.0
2020-05-07,8.28,8.28,8.26,8.26,3333.0
2020-05-08,8.295,8.305,8.275,8.3,21620.0
2020-05-11,8.295,8.36,8.28,8.34,21011.0
2020-05-12,8.35,8.35,8.255,8.26,24673.0
2020-05-13,8.245,8.26,8.22,8.26,25512.0
2020-05-14,8.235,8.245,8.205,8.22,21833.0
2020-05-15,8.255,8.255,8.225,8.225,33943.0
2020-05-18,8.27,8.27,8.225,8.225,30878.0
2020-05-19,8.28,8.365,8.28,8.29,45490.0
2020-05-20,8.29,8.305,8.25,8.29,4316.0
2020-05-21,8.305,8.305,8.28,8.29,12633.0
2020-05-22,8.295,8.33,8.25,8.25,29881.0
2020-05-25,8.255,8.305,8.25,8.305,35522.0
2020-05-26,8.345,8.41,8.33,8.405,25929.0
2020-05-27,8.505,8.505,8.37,8.395,25541.0
2020-05-28,8.445,8.505,8.445,8.46,63268.0
2020-05-29,8.455,8.46,8.405,8.43,71795.0
2020-06-01,8.41,8.435,8.235,8.425,149926.0
2020-06-02,8.415,8.455,8.415,8.45,16753.0
2020-06-03,8.51,8.51,8.455,8.51,44215.0
2020-06-04,8.51,8.59,8.5,8.52,35921.0
2020-06-05,8.54,8.57,8.525,8.57,21719.0
2020-06-09,8.61,8.71,8.55,8.645,42947.0
2020-06-10,8.83,8.83,8.61,8.655,34778.0
2020-06-11,8.62,8.64,8.5,8.52,36070.0
2020-06-12,8.45,8.45,8.345,8.44,47236.0
2020-06-15,8.395,8.435,8.35,8.36,11982.0
2020-06-16,8.32,8.5,8.32,8.5,21402.0
2020-06-17,8.61,8.61,8.48,8.505,17763.0
2020-06-18,8.45,8.575,8.45,8.485,7161.0
2020-06-19,8.53,8.53,8.51,8.525,6996.0
2020-06-22,8.46,8.505,8.46,8.495,16078.0
2020-06-23,8.53,8.53,8.455,8.48,30331.0
2020-06-24,8.51,8.52,8.495,8.52,16932.0
2020-06-25,8.475,8.475,8.43,8.43,5464.0
2020-06-26,8.415,8.475,8.415,8.455,10615.0
2020-06-29,8.455,8.455,8.39,8.405,27485.0
2020-06-30,8.455,8.47,8.385,8.41,94593.0
2020-07-01,8.48,8.495,8.475,8.475,10680.0
2020-07-02,8.54,8.54,8.49,8.525,13600.0
2020-07-03,8.535,8.585,8.535,8.55,46958.0
2020-07-06,8.55,8.58,8.54,8.54,103460.0
2020-07-07,8.55,8.56,8.52,8.55,5632.0
2020-07-08,8.54,8.54,8.46,8.475,10594.0
2020-07-09,8.48,8.505,8.48,8.5,19593.0
2020-07-10,8.47,8.48,8.45,8.455,8193.0
2020-07-13,8.5,8.52,8.43,8.5,14883.0
2020-07-14,8.49,8.49,8.45,8.48,45556.0
2020-07-15,8.49,8.55,8.49,8.55,16937.0
2020-07-16,8.56,8.56,8.505,8.505,14550.0
2020-07-17,8.585,8.585,8.515,8.525,7263.0
2020-07-20,8.535,8.535,8.515,8.52,24372.0
2020-07-21,8.55,8.63,8.545,8.615,17200.0
2020-07-22,8.68,8.68,8.55,8.55,10058.0
2020-07-23,8.615,8.615,8.55,8.56,19734.0
2020-07-24,8.57,8.57,8.52,8.525,24037.0
2020-07-27,8.52,8.55,8.515,8.535,35187.0
2020-07-28,8.57,8.585,8.525,8.54,8788.0
2020-07-29,8.54,8.56,8.52,8.535,17186.0
2020-07-30,8.585,8.585,8.54,8.54,22558.0
2020-07-31,8.515,8.555,8.445,8.45,35245.0
2020-08-03,8.485,8.485,8.425,8.465,20118.0
2020-08-04,8.545,8.56,8.545,8.55,10250.0
2020-08-05,8.55,8.55,8.5,8.505,22426.0
2020-08-06,8.51,8.555,8.51,8.53,2550.0
2020-08-07,8.53,8.53,8.51,8.51,19968.0
2020-08-10,8.535,8.575,8.515,8.56,9881.0
2020-08-11,8.55,8.64,8.55,8.62,26184.0
2020-08-12,8.6,8.615,8.59,8.61,7574.0
2020-08-13,8.61,8.61,8.485,8.505,28535.0
2020-08-14,8.51,8.515,8.485,8.515,5270.0
2020-08-17,8.515,8.515,8.42,8.46,21601.0
2020-08-18,8.515,8.515,8.45,8.465,28332.0
2020-08-19,8.48,8.525,8.48,8.51,14659.0
2020-08-20,8.49,8.49,8.42,8.45,15142.0
2020-08-21,8.485,8.485,8.47,8.48,6075.0
2020-08-24,8.485,8.49,8.465,8.49,23620.0
2020-08-25,8.515,8.515,8.47,8.47,33386.0
2020-08-26,8.47,8.47,8.425,8.46,33672.0
2020-08-27,8.46,8.485,8.445,8.465,7795.0
2020-08-28,8.515,8.515,8.4,8.42,38873.0
2020-08-31,8.51,8.51,8.355,8.38,32416.0
2020-09-01,8.435,8.435,8.285,8.325,28170.0
2020-09-02,8.345,8.42,8.345,8.4,20463.0
2020-09-03,8.45,8.46,8.43,8.44,9661.0
2020-09-04,8.43,8.43,8.26,8.31,43585.0
2020-09-07,8.31,8.31,8.24,8.27,13957.0
2020-09-08,8.29,8.33,8.29,8.305,24879.0
2020-09-09,8.31,8.31,8.2,8.22,17399.0
2020-09-10,8.27,8.375,8.225,8.235,7992.0
2020-09-11,8.18,8.215,8.18,8.195,10423.0
2020-09-14,8.215,8.25,8.215,8.235,15900.0
2020-09-15,8.225,8.225,8.195,8.195,8709.0
2020-09-16,8.205,8.22,8.2,8.205,12081.0
2020-09-17,8.215,8.215,8.155,8.16,46073.0
2020-09-18,8.15,8.185,8.14,8.15,22585.0
2020-09-21,8.15,8.155,8.115,8.13,7544.0
2020-09-22,8.115,8.115,8.085,8.09,12751.0
2020-09-23,8.12,8.16,8.12,8.16,8050.0
2020-09-24,8.16,8.16,8.11,8.13,30241.0
2020-09-25,8.15,8.235,8.15,8.215,14597.0
2020-09-28,8.33,8.33,8.22,8.235,6021.0
2020-09-29,8.3,8.305,8.205,8.205,19704.0
2020-09-30,8.215,8.37,8.14,8.14,15818.0
2020-10-01,8.18,8.205,8.16,8.185,11061.0
2020-10-02,8.185,8.185,8.105,8.105,22861.0
2020-10-05,8.105,8.23,8.105,8.23,24286.0
2020-10-06,8.22,8.25,8.205,8.25,12390.0
2020-10-07,8.245,8.31,8.24,8.31,11682.0
2020-10-08,8.33,8.385,8.33,8.375,16324.0
2020-10-09,8.37,8.395,8.35,8.395,16727.0
2020-10-12,8.41,8.41,8.37,8.41,18477.0
2020-10-13,8.47,8.5,8.46,8.49,19467.0
2020-10-14,8.46,8.46,8.435,8.455,10042.0
2020-10-15,8.475,8.505,8.475,8.475,4532.0
2020-10-16,8.505,8.52,8.455,8.46,29372.0
2020-10-19,8.44,8.515,8.385,8.5,10673.0
2020-10-20,8.48,8.515,8.455,8.47,33428.0
2020-10-21,8.48,8.5,8.475,8.49,17295.0
2020-10-22,8.49,8.49,8.415,8.46,11255.0
2020-10-23,8.455,8.495,8.455,8.48,13101.0
2020-10-26,8.475,8.505,8.475,8.475,20844.0
2020-10-27,8.44,8.44,8.385,8.39,15444.0
2020-10-28,8.39,8.39,8.345,8.37,8175.0
2020-10-29,8.29,8.295,8.245,8.28,17312.0
2020-10-30,8.39,8.39,8.25,8.27,10377.0
2020-11-02,8.26,8.29,8.235,8.285,16188.0
2020-11-03,8.32,8.38,8.305,8.36,15605.0
2020-11-04,8.39,8.39,8.305,8.36,6361.0
2020-11-05,8.265,8.42,8.265,8.42,6733.0
2020-11-06,8.455,8.455,8.43,8.455,14819.0
2020-11-09,8.51,8.535,8.505,8.535,28432.0
2020-11-10,8.59,8.695,8.59,8.635,40609.0
2020-11-11,8.69,8.77,8.69,8.74,27874.0
2020-11-12,8.76,8.76,8.7,8.7,17691.0
2020-11-13,8.72,8.72,8.675,8.715,6465.0
2020-11-16,8.79,8.79,8.79,8.79,2102.0
2020-11-17,8.795,8.86,8.795,8.835,35294.0
2020-11-18,8.865,8.88,8.845,8.865,45507.0
2020-11-19,8.865,8.9,8.84,8.9,18530.0
2020-11-20,8.895,8.915,8.865,8.895,12944.0
2020-11-23,8.885,8.945,8.885,8.935,40072.0
2020-11-24,8.925,9.05,8.925,9.04,33088.0
2020-11-25,9.085,9.125,9.085,9.12,54474.0
2020-11-26,9.13,9.13,9.04,9.04,29632.0
2020-11-27,9.11,9.11,8.975,8.99,18700.0
2020-11-30,8.985,9.085,8.92,8.935,41706.0
2020-12-01,8.97,9.02,8.905,9.0,19256.0
2020-12-02,8.985,9.085,8.945,8.965,41917.0
2020-12-03,9.02,9.02,8.985,9.005,17862.0
2020-12-04,9.01,9.03,9.01,9.01,15969.0
2020-12-07,9.02,9.115,9.02,9.04,29678.0
2020-12-08,9.03,9.07,9.03,9.07,17974.0
2020-12-09,9.11,9.135,9.105,9.115,30709.0
2020-12-10,9.115,9.115,9.06,9.07,26493.0
2020-12-11,9.05,9.05,9.005,9.02,45232.0
2020-12-14,8.985,9.07,8.985,9.05,35721.0
2020-12-15,9.05,9.05,9.0,9.01,20754.0
2020-12-16,9.05,9.095,9.045,9.06,28047.0
2020-12-17,9.06,9.135,9.06,9.135,12502.0
2020-12-18,9.13,9.13,9.07,9.07,13636.0
2020-12-21,9.06,9.065,9.02,9.04,69547.0
2020-12-22,9.01,9.025,8.95,8.96,20882.0
2020-12-23,9.02,9.04,9.0,9.01,48645.0
2020-12-24,9.085,9.09,9.05,9.06,1560.0
2020-12-29,9.085,9.11,9.05,9.065,18658.0
2020-12-30,9.085,9.085,9.01,9.03,6518.0
2020-12-31,9.085,9.085,8.99,9.0,14423.0
2021-01-04,9.065,9.07,8.995,9.055,56110.0
2021-01-05,9.035,9.055,9.035,9.055,14503.0
2021-01-06,9.065,9.065,8.99,8.99,16377.0
2021-01-07,8.955,9.13,8.935,9.12,26869.0
2021-01-08,9.125,9.14,9.09,9.125,13219.0
2021-01-11,9.14,9.14,9.09,9.09,34584.0
2021-01-12,9.11,9.15,9.08,9.08,23466.0
2021-01-13,9.07,9.08,9.045,9.07,26285.0
2021-01-14,9.07,9.11,9.05,9.105,18922.0
2021-01-15,9.125,9.15,9.09,9.15,47121.0
2021-01-18,9.15,9.16,9.035,9.045,48958.0
2021-01-19,9.09,9.125,9.09,9.11,12944.0
2021-01-20,9.11,9.16,9.11,9.15,25600.0
2021-01-21,9.15,9.185,9.15,9.185,17974.0
2021-01-22,9.17,9.18,9.16,9.16,28808.0
2021-01-25,9.185,9.2,9.16,9.17,33671.0
2021-01-27,9.18,9.2,9.125,9.125,43103.0
2021-01-28,9.125,9.125,8.975,9.015,78386.0
2021-01-29,9.125,9.125,8.97,8.99,44989.0
2021-02-01,9.055,9.06,8.91,9.015,24150.0
2021-02-02,9.195,9.195,9.07,9.12,17465.0
2021-02-03,9.185,9.225,9.17,9.21,23692.0
2021-02-04,9.205,9.205,9.07,9.135,26668.0
2021-02-05,9.185,9.185,9.155,9.185,27093.0
2021-02-08,9.19,9.195,9.15,9.19,17598.0
2021-02-09,9.205,9.225,9.16,9.16,34241.0
2021-02-10,9.225,9.225,9.155,9.19,11355.0
2021-02-11,9.185,9.195,9.16,9.185,12216.0
2021-02-12,9.185,9.185,9.135,9.135,13323.0
2021-02-15,9.175,9.21,9.16,9.205,14174.0
2021-02-16,9.21,9.23,9.195,9.21,35113.0
2021-02-17,9.205,9.205,9.14,9.185,56306.0
2021-02-18,9.185,9.195,9.15,9.195,26593.0
2021-02-19,9.16,9.16,9.025,9.08,80011.0
2021-02-22,9.09,9.09,9.035,9.06,58585.0
2021-02-23,9.095,9.115,9.04,9.11,44092.0
2021-02-24,9.185,9.185,9.055,9.07,38153.0
2021-02-25,9.13,9.155,9.115,9.15,31061.0
2021-02-26,9.145,9.145,8.995,8.995,56267.0
2021-03-01,9.045,9.115,9.015,9.09,26315.0
2021-03-02,9.22,9.22,9.035,9.035,80298.0
2021-03-03,9.035,9.1,9.035,9.06,8323.0
2021-03-04,9.06,9.06,9.015,9.02,18330.0
2021-03-05,8.985,9.04,8.985,9.04,27356.0
2021-03-08,9.08,9.155,9.08,9.11,27867.0
2021-03-09,9.165,9.21,9.15,9.155,23730.0
2021-03-10,9.185,9.185,9.09,9.095,23170.0
2021-03-11,9.08,9.115,9.035,9.075,40815.0
2021-03-12,9.13,9.165,9.13,9.155,15839.0
2021-03-15,9.185,9.185,9.095,9.1,18862.0
2021-03-16,9.185,9.185,9.09,9.15,20619.0
2021-03-17,9.155,9.155,9.045,9.075,27621.0
2021-03-18,9.08,9.135,9.025,9.025,22582.0
2021-03-19,9.09,9.09,8.975,9.005,48206.0
2021-03-22,9.06,9.06,8.975,9.045,27062.0
2021-03-23,9.055,9.095,9.045,9.08,14767.0
2021-03-24,9.15,9.15,9.06,9.115,28330.0
2021-03-25,9.11,9.135,9.1,9.1,25537.0
2021-03-26,9.15,9.155,9.115,9.15,24968.0
2021-03-29,9.165,9.185,9.12,9.13,56274.0
2021-03-30,9.115,9.155,9.075,9.08,29544.0
2021-03-31,9.15,9.19,9.13,9.15,30205.0
2021-04-01,9.205,9.26,9.11,9.24,18560.0
2021-04-06,9.22,9.23,9.185,9.21,25782.0
2021-04-07,9.21,9.23,9.195,9.23,26380.0
2021-04-08,9.23,9.325,9.205,9.295,89237.0
2021-04-09,9.335,9.34,9.28,9.32,95875.0
2021-04-12,9.325,9.34,9.285,9.285,15195.0
2021-04-13,9.285,9.325,9.285,9.295,30489.0
2021-04-14,9.315,9.35,9.28,9.325,49426.0
2021-04-15,9.355,9.4,9.305,9.395,41295.0
2021-04-16,9.425,9.425,9.34,9.375,30785.0
2021-04-19,9.435,9.435,9.27,9.395,26493.0
2021-04-20,9.435,9.435,9.32,9.325,45583.0
2021-04-21,9.305,9.305,9.185,9.28,50020.0
2021-04-22,9.28,9.35,9.28,9.35,25959.0
2021-04-23,9.395,9.395,9.34,9.36,38218.0
2021-04-26,9.34,9.41,9.34,9.375,41836.0
2021-04-27,9.4,9.4,9.32,9.39,25978.0
2021-04-28,9.39,9.425,9.35,9.415,18740.0
2021-04-29,9.435,9.435,9.41,9.425,20511.0
2021-04-30,9.425,9.425,9.34,9.34,43943.0
2021-05-03,9.5,9.5,9.395,9.415,26386.0
2021-05-04,9.415,9.45,9.4,9.45,67301.0
2021-05-05,9.435,9.505,9.435,9.46,31337.0
2021-05-06,9.46,9.47,9.38,9.395,31105.0
2021-05-07,9.485,9.485,9.395,9.43,35142.0
2021-05-10,9.445,9.54,9.445,9.535,45849.0
2021-05-11,9.535,9.535,9.415,9.435,33706.0
2021-05-12,9.43,9.43,9.325,9.37,70013.0
2021-05-13,9.38,9.38,9.315,9.325,38847.0
2021-05-14,9.355,9.435,9.355,9.41,21297.0
2021-05-17,9.41,9.445,9.38,9.38,46762.0
2021-05-18,9.41,9.465,9.41,9.45,23210.0
2021-05-19,9.485,9.485,9.28,9.28,79380.0
2021-05-20,9.415,9.415,9.3,9.38,9091.0
2021-05-21,9.45,9.485,9.38,9.4,18989.0
2021-05-24,9.39,9.445,9.39,9.425,62673.0
2021-05-25,9.435,9.5,9.435,9.5,36116.0
2021-05-26,9.5,9.52,9.48,9.485,24716.0
2021-05-27,9.5,9.505,9.465,9.49,53076.0
2021-05-28,9.49,9.575,9.49,9.56,40249.0
2021-05-31,9.56,9.595,9.54,9.555,51608.0
2021-06-01,9.575,9.575,9.505,9.54,20100.0
2021-06-02,9.645,9.645,9.555,9.615,35118.0
2021-06-03,9.645,9.685,9.645,9.66,66133.0
2021-06-04,9.645,9.715,9.645,9.715,85422.0
2021-06-07,9.69,9.715,9.685,9.705,38843.0
2021-06-08,9.735,9.735,9.67,9.715,20124.0
2021-06-09,9.715,9.75,9.68,9.68,26504.0
2021-06-10,9.69,9.725,9.685,9.715,52899.0
2021-06-11,9.715,9.735,9.685,9.735,37964.0
2021-06-15,9.74,9.825,9.74,9.805,84651.0
2021-06-16,9.885,9.885,9.805,9.805,18697.0
2021-06-17,9.81,9.88,9.76,9.79,46146.0
2021-06-18,9.815,9.83,9.795,9.805,43151.0
2021-06-21,9.715,9.715,9.595,9.635,94341.0
2021-06-22,9.66,9.775,9.66,9.775,38732.0
2021-06-23,9.775,9.775,9.7,9.7,34952.0
2021-06-24,9.705,9.705,9.645,9.645,70563.0
2021-06-25,9.7,9.72,9.68,9.715,50586.0
2021-06-28,9.775,9.775,9.66,9.7,49591.0
2021-06-29,9.69,9.705,9.63,9.7,50417.0
2021-06-30,9.735,9.785,9.735,9.74,61203.0
2021-07-01,9.76,9.76,9.67,9.68,63338.0
2021-07-02,9.69,9.72,9.685,9.705,44916.0
2021-07-05,9.895,9.895,9.715,9.72,35687.0
2021-07-06,9.815,9.815,9.67,9.67,55994.0
2021-07-07,9.755,9.755,9.665,9.725,50855.0
2021-07-08,9.755,9.795,9.74,9.74,30795.0
2021-07-09,9.735,9.735,9.615,9.65,79202.0
2021-07-12,9.77,9.77,9.72,9.755,38289.0
2021-07-13,9.79,9.795,9.755,9.755,32432.0
2021-07-14,9.78,9.78,9.745,9.775,29457.0
2021-07-15,9.79,9.79,9.755,9.76,26734.0
2021-07-16,9.735,9.76,9.725,9.745,33372.0
2021-07-19,9.745,9.745,9.65,9.705,75212.0
2021-07-20,9.745,9.755,9.6,9.63,53053.0
2021-07-21,9.735,9.77,9.72,9.72,41033.0
2021-07-22,9.725,9.81,9.725,9.81,78837.0
2021-07-23,9.81,9.825,9.775,9.805,27551.0
2021-07-26,9.84,9.85,9.81,9.825,16723.0
2021-07-27,9.83,9.88,9.83,9.865,74906.0
2021-07-28,9.885,9.885,9.795,9.805,75016.0
2021-07-29,9.83,9.845,9.815,9.84,38934.0
2021-07-30,9.85,9.865,9.815,9.815,64792.0
2021-08-02,9.94,9.965,9.895,9.91,53677.0
2021-08-03,9.955,9.955,9.91,9.915,12228.0
2021-08-04,9.94,9.98,9.94,9.98,74632.0
2021-08-05,9.98,9.99,9.945,9.955,55286.0
2021-08-06,9.99,9.99,9.91,9.945,77802.0
2021-08-09,9.99,10.025,9.98,10.0,48718.0
2021-08-10,10.05,10.05,9.975,10.01,23115.0
2021-08-11,10.05,10.07,10.01,10.015,30978.0
2021-08-12,10.19,10.19,10.04,10.04,29118.0
2021-08-13,10.045,10.105,10.045,10.095,22331.0
2021-08-16,10.19,10.19,10.05,10.065,63870.0
2021-08-17,10.095,10.095,9.975,10.0,52647.0
2021-08-18,10.025,10.03,9.945,9.975,37836.0
2021-08-19,10.025,10.025,9.855,9.87,71439.0
2021-08-20,9.94,9.955,9.88,9.93,33801.0
2021-08-23,9.94,9.955,9.88,9.905,17679.0
2021-08-24,9.945,9.945,9.905,9.905,58351.0
2021-08-25,9.915,9.945,9.875,9.875,31523.0
2021-08-26,9.89,9.895,9.855,9.875,25006.0
2021-08-27,9.955,9.955,9.84,9.87,76073.0
2021-08-30,9.87,9.955,9.87,9.955,21834.0
2021-08-31,9.925,9.955,9.91,9.945,53493.0
2021-09-01,10.0,10.0,9.86,9.915,63422.0
2021-09-02,9.935,9.94,9.845,9.88,34728.0
2021-09-03,9.88,9.955,9.88,9.955,46236.0
2021-09-06,9.965,9.965,9.86,9.915,41052.0
2021-09-07,9.9,9.95,9.895,9.905,27944.0
2021-09-08,9.915,9.915,9.865,9.885,27178.0
2021-09-09,9.895,9.9,9.725,9.745,73443.0
2021-09-10,9.725,9.82,9.715,9.795,37452.0
2021-09-13,9.815,9.865,9.795,9.82,36114.0
2021-09-14,9.82,9.895,9.82,9.88,30844.0
2021-09-15,9.895,9.895,9.8,9.82,71327.0
2021-09-16,9.795,9.885,9.795,9.835,64170.0
2021-09-17,9.895,9.9,9.715,9.815,68858.0
2021-09-20,9.715,9.715,9.545,9.61,87193.0
2021-09-21,9.57,9.64,9.54,9.63,109565.0
2021-09-22,9.585,9.695,9.585,9.66,31196.0
2021-09-23,9.71,9.75,9.695,9.73,21872.0
2021-09-24,9.69,9.78,9.69,9.705,14663.0
2021-09-27,9.705,9.78,9.705,9.75,46012.0
2021-09-28,9.75,9.75,9.66,9.66,52340.0
2021-09-29,9.595,9.605,9.54,9.605,77043.0
2021-09-30,9.605,9.74,9.605,9.74,43632.0
2021-10-01,9.655,9.655,9.58,9.585,43974.0
2021-10-04,9.65,9.73,9.65,9.685,61171.0
2021-10-05,9.67,9.7,9.635,9.69,54364.0
2021-10-06,9.705,9.715,9.615,9.615,47276.0
2021-10-07,9.62,9.7,9.62,9.7,24321.0
2021-10-08,9.72,9.755,9.7,9.74,47947.0
2021-10-11,9.735,9.735,9.7,9.735,15015.0
2021-10-12,9.735,9.75,9.7,9.705,34480.0
2021-10-13,9.705,9.735,9.685,9.705,26851.0
2021-10-14,9.72,9.765,9.705,9.735,36137.0
2021-10-15,9.79,9.79,9.735,9.77,32193.0
2021-10-18,9.77,9.82,9.77,9.785,57122.0
2021-10-19,9.775,9.835,9.775,9.82,21546.0
2021-10-20,9.82,9.87,9.82,9.855,31008.0
2021-10-21,9.875,9.885,9.85,9.875,55501.0
2021-10-22,9.86,9.86,9.825,9.85,114685.0
2021-10-25,9.885,9.91,9.855,9.875,38839.0
2021-10-26,9.9,9.905,9.885,9.885,31285.0
2021-10-27,9.91,9.935,9.87,9.9,63161.0
2021-10-28,9.885,9.905,9.87,9.9,75424.0
2021-10-29,9.905,9.92,9.755,9.77,208290.0
2021-11-01,9.93,9.93,9.74,9.805,95285.0
2021-11-02,9.815,9.815,9.695,9.715,67338.0
2021-11-03,9.79,9.845,9.76,9.795,49567.0
2021-11-04,9.83,9.84,9.81,9.84,20422.0
2021-11-05,9.875,9.91,9.875,9.88,40598.0
2021-11-08,9.925,9.93,9.89,9.91,13492.0
2021-11-09,9.93,9.94,9.875,9.89,12744.0
2021-11-10,9.895,9.93,9.875,9.88,34004.0
2021-11-11,9.895,9.905,9.79,9.84,22284.0
2021-11-12,9.845,9.94,9.845,9.925,45307.0
2021-11-15,9.915,9.96,9.915,9.945,129059.0
2021-11-16,9.945,9.945,9.89,9.89,42814.0
2021-11-17,9.925,9.925,9.81,9.83,80535.0
2021-11-18,9.83,9.865,9.805,9.845,27413.0
2021-11-19,9.86,9.865,9.83,9.855,54298.0
2021-11-22,9.865,9.865,9.775,9.79,72379.0
2021-11-23,9.79,9.86,9.78,9.855,29081.0
2021-11-24,9.855,9.865,9.825,9.845,18293.0
2021-11-25,9.86,9.86,9.805,9.83,27004.0
2021-11-26,9.83,9.83,9.665,9.705,131217.0
2021-11-29,9.61,9.68,9.59,9.66,62726.0
2021-11-30,9.69,9.745,9.68,9.68,39887.0
2021-12-01,9.665,9.685,9.605,9.67,78984.0
2021-12-02,9.65,9.665,9.58,9.635,44826.0
2021-12-03,9.695,9.695,9.645,9.645,14079.0
2021-12-06,9.68,9.695,9.63,9.68,72462.0
2021-12-07,9.72,9.76,9.71,9.76,18800.0
2021-12-08,9.8,9.875,9.78,9.875,61208.0
2021-12-09,9.845,9.845,9.81,9.83,71800.0
2021-12-10,9.825,9.825,9.765,9.775,51325.0
2021-12-13,9.785,9.85,9.785,9.815,56346.0
2021-12-14,9.785,9.815,9.775,9.81,19302.0
2021-12-15,9.81,9.81,9.735,9.745,30712.0
2021-12-16,9.845,9.86,9.685,9.71,40464.0
2021-12-17,9.715,9.775,9.715,9.745,49957.0
2021-12-20,9.72,9.72,9.67,9.7,30042.0
2021-12-21,9.7,9.785,9.7,9.785,9157.0
2021-12-22,9.785,9.795,9.765,9.785,6827.0
2021-12-23,9.8,9.83,9.8,9.81,48806.0
2021-12-24,9.86,9.875,9.85,9.86,23927.0
2021-12-29,9.91,9.965,9.91,9.965,59748.0
2021-12-30,9.965,9.98,9.955,9.965,23082.0
2021-12-31,9.975,9.99,9.91,9.91,57666.0
2022-01-04,10.0,10.135,10.0,10.135,75546.0
2022-01-05,10.13,10.135,10.05,10.05,6331.0
2022-01-06,9.97,9.985,9.775,9.79,80420.0
2022-01-07,9.92,9.945,9.88,9.905,94952.0
2022-01-10,9.94,9.94,9.875,9.905,28695.0
2022-01-11,9.88,9.88,9.84,9.845,56826.0
2022-01-12,9.89,9.91,9.87,9.875,55058.0
2022-01-13,9.945,9.945,9.905,9.925,39542.0
2022-01-14,9.91,9.91,9.845,9.86,40086.0
2022-01-17,9.89,9.895,9.84,9.875,57593.0
2022-01-18,9.88,9.89,9.845,9.86,14070.0
2022-01-19,9.84,9.84,9.78,9.79,37567.0
2022-01-20,9.765,9.935,9.76,9.78,50735.0
2022-01-21,9.775,9.775,9.63,9.645,97028.0
2022-01-24,9.57,9.63,9.555,9.615,69263.0
2022-01-25,9.605,9.605,9.42,9.445,130723.0
2022-01-27,9.5,9.57,9.295,9.355,122464.0
2022-01-28,9.39,9.525,9.365,9.46,70422.0
2022-01-31,9.79,9.79,9.425,9.475,85659.0
2022-02-01,9.515,9.52,9.455,9.515,52236.0
2022-02-02,9.565,9.58,9.535,9.575,23842.0
2022-02-03,9.595,9.615,9.535,9.56,37849.0
2022-02-04,9.56,9.575,9.545,9.55,26500.0
2022-02-07,9.58,9.59,9.545,9.59,22969.0
2022-02-08,9.61,9.655,9.59,9.64,39299.0
2022-02-09,9.655,9.67,9.625,9.66,17633.0
2022-02-10,9.69,9.695,9.63,9.655,91083.0
2022-02-11,9.66,9.66,9.61,9.63,43415.0
2022-02-14,9.625,9.675,9.625,9.64,24309.0
2022-02-15,9.6,9.66,9.6,9.645,38104.0
2022-02-16,9.655,9.685,9.625,9.685,62544.0
2022-02-17,9.765,9.765,9.675,9.685,19471.0
2022-02-18,9.675,9.685,9.63,9.675,20617.0
2022-02-21,9.655,9.685,9.595,9.685,49288.0
2022-02-22,9.67,9.675,9.615,9.63,255672.0
2022-02-23,9.66,9.705,9.645,9.705,37413.0
2022-02-24,9.67,9.67,9.56,9.58,73450.0
2022-02-25,9.625,9.625,9.535,9.55,36442.0
2022-02-28,9.56,9.61,9.55,9.595,28774.0
2022-03-01,9.65,9.665,9.61,9.61,20002.0
2022-03-02,9.555,9.665,9.555,9.655,41547.0
2022-03-03,9.75,9.75,9.685,9.685,46804.0
2022-03-04,9.7,9.7,9.62,9.67,60104.0
2022-03-07,9.7,9.745,9.655,9.655,106613.0
2022-03-08,9.685,9.69,9.625,9.625,32960.0
2022-03-09,9.65,9.685,9.64,9.675,28723.0
2022-03-10,9.67,9.72,9.655,9.7,15695.0
2022-03-11,9.705,9.715,9.64,9.655,51174.0
2022-03-14,9.67,9.76,9.67,9.72,70555.0
2022-03-15,9.705,9.705,9.65,9.69,17452.0
2022-03-16,9.715,9.745,9.7,9.735,41264.0
2022-03-17,9.775,9.915,9.7,9.775,31475.0
2022-03-18,9.775,9.795,9.775,9.79,58587.0
2022-03-21,9.795,9.84,9.775,9.78,43477.0
2022-03-22,9.8,9.855,9.795,9.83,46012.0
2022-03-23,9.845,9.845,9.81,9.83,27979.0
2022-03-24,9.83,9.86,9.83,9.86,51521.0
2022-03-25,9.86,9.92,9.86,9.92,33372.0
2022-03-28,9.92,9.92,9.885,9.905,26459.0
2022-03-29,9.915,9.94,9.915,9.935,49282.0
2022-03-30,9.935,9.995,9.935,9.97,93649.0
2022-03-31,10.015,10.015,9.985,9.995,69636.0
2022-04-01,10.025,10.025,9.96,9.99,38537.0
2022-04-04,9.99,9.995,9.965,9.995,32963.0
2022-04-05,10.01,10.04,9.98,9.995,63940.0
2022-04-06,9.96,9.99,9.905,9.975,46444.0
2022-04-07,9.98,9.98,9.915,9.93,18381.0
2022-04-08,10.005,10.005,9.935,9.96,43024.0
2022-04-11,9.995,10.01,9.95,9.98,58344.0
2022-04-12,9.98,9.98,9.92,9.945,20012.0
2022-04-13,9.945,10.07,9.945,9.98,16549.0
2022-04-14,10.025,10.025,10.005,10.005,17080.0
2022-04-19,10.035,10.085,10.01,10.07,40421.0
2022-04-20,10.1,10.145,10.07,10.07,27030.0
2022-04-21,10.09,10.135,10.09,10.12,19310.0
2022-04-22,10.135,10.135,9.965,10.005,58577.0
2022-04-26,9.995,9.995,9.78,9.835,89952.0
2022-04-27,9.805,9.805,9.7,9.705,55543.0
2022-04-28,9.795,9.805,9.76,9.79,42234.0
2022-04-29,9.875,9.89,9.865,9.89,77138.0
2022-05-02,9.955,9.955,9.765,9.805,38890.0
2022-05-03,9.82,9.82,9.775,9.795,54289.0
2022-05-04,9.795,9.85,9.795,9.795,39190.0
2022-05-05,9.885,9.885,9.76,9.82,48098.0
2022-05-06,9.75,9.75,9.625,9.655,58110.0
2022-05-09,9.665,9.665,9.575,9.605,53766.0
2022-05-10,9.58,9.58,9.47,9.56,48255.0
2022-05-11,9.58,9.58,9.535,9.56,38865.0
2022-05-12,9.565,9.565,9.46,9.485,44606.0
2022-05-13,9.55,9.575,9.49,9.575,14957.0
2022-05-16,9.635,9.635,9.59,9.605,42959.0
2022-05-17,9.64,9.64,9.605,9.62,25336.0
2022-05-18,9.655,9.67,9.625,9.635,58955.0
2022-05-19,9.61,9.61,9.545,9.565,86859.0
2022-05-20,9.575,9.62,9.565,9.61,23500.0
2022-05-23,9.635,9.635,9.58,9.595,57242.0
2022-05-24,9.64,9.67,9.595,9.595,14678.0
2022-05-25,9.595,9.655,9.595,9.64,24423.0
2022-05-26,9.655,9.655,9.605,9.605,8325.0
2022-05-27,9.65,9.665,9.635,9.655,23136.0
2022-05-30,9.68,9.73,9.68,9.725,65863.0
2022-05-31,9.74,9.74,9.67,9.67,32261.0
2022-06-01,9.725,9.725,9.68,9.68,28967.0
2022-06-02,9.645,9.645,9.6,9.63,98139.0
2022-06-03,9.75,9.75,9.665,9.675,47412.0
2022-06-06,9.68,9.69,9.635,9.665,72331.0
2022-06-07,9.66,9.665,9.5,9.54,70804.0
2022-06-08,9.585,9.62,9.555,9.575,25602.0
2022-06-09,9.575,9.575,9.455,9.48,51706.0
2022-06-10,9.395,9.395,9.315,9.335,79189.0
2022-06-14,9.005,9.02,8.88,9.005,101625.0
2022-06-15,9.015,9.08,8.99,9.005,46803.0
2022-06-16,9.045,9.08,8.985,8.985,37011.0
2022-06-17,8.895,8.895,8.765,8.81,81813.0
2022-06-20,8.825,8.87,8.75,8.795,71729.0
2022-06-21,8.825,8.93,8.825,8.915,30777.0
2022-06-22,8.94,8.975,8.895,8.925,26395.0
2022-06-23,8.94,8.955,8.91,8.955,16702.0
2022-06-24,8.97,8.99,8.895,8.985,51965.0
2022-06-27,9.005,9.12,9.005,9.105,46432.0
2022-06-28,9.11,9.155,9.075,9.155,63104.0
2022-06-29,9.18,9.18,9.065,9.09,29578.0
2022-06-30,9.195,9.195,8.97,8.97,33497.0
2022-07-01,9.045,9.045,8.91,8.91,34742.0
2022-07-04,9.31,9.31,8.955,8.985,23732.0
2022-07-05,9.01,9.015,8.95,9.015,13578.0
2022-07-06,8.935,8.98,8.9,8.94,74226.0
2022-07-07,8.985,8.985,8.92,8.955,29663.0
2022-07-08,9.055,9.065,9.015,9.015,14228.0
2022-07-11,9.085,9.085,8.95,8.95,23518.0
2022-07-12,9.015,9.03,8.95,8.95,7204.0
2022-07-13,8.955,8.965,8.925,8.95,17696.0
2022-07-14,8.95,9.01,8.905,9.01,101776.0
2022-07-15,8.995,8.995,8.875,8.95,16038.0
2022-07-18,9.085,9.085,8.985,9.03,26794.0
2022-07-19,9.08,9.08,9.01,9.01,31833.0
2022-07-20,9.08,9.175,9.08,9.145,68570.0
2022-07-21,9.17,9.17,9.125,9.17,55176.0
2022-07-22,9.13,9.185,9.13,9.155,17518.0
2022-07-25,9.145,9.185,9.13,9.155,87592.0
2022-07-26,9.2,9.2,9.145,9.175,15559.0
2022-07-27,9.175,9.23,9.155,9.23,42038.0
2022-07-28,9.235,9.29,9.215,9.275,28054.0
2022-07-29,9.28,9.38,9.28,9.36,75800.0
2022-08-01,9.42,9.43,9.365,9.42,28474.0
2022-08-02,9.43,9.445,9.375,9.445,39588.0
2022-08-03,9.45,9.45,9.35,9.4,33637.0
2022-08-04,9.415,9.46,9.4,9.4,22681.0
2022-08-05,9.435,9.46,9.4,9.445,11162.0
2022-08-08,9.445,9.495,9.445,9.49,24408.0
2022-08-09,9.52,9.53,9.49,9.505,24113.0
2022-08-10,9.51,9.51,9.45,9.475,19631.0
2022-08-11,9.53,9.56,9.505,9.53,53163.0
2022-08-12,9.53,9.53,9.455,9.46,25887.0
2022-08-15,9.48,9.52,9.475,9.48,31872.0
2022-08-16,9.53,9.545,9.495,9.505,27519.0
2022-08-17,9.495,9.56,9.495,9.55,23965.0
2022-08-18,9.61,9.61,9.495,9.55,32800.0
2022-08-19,9.575,9.58,9.535,9.575,36691.0
2022-08-22,9.575,9.575,9.465,9.495,41621.0
2022-08-23,9.505,9.505,9.415,9.43,31192.0
2022-08-24,9.42,9.445,9.4,9.415,63175.0
2022-08-25,9.45,9.48,9.435,9.475,53459.0
2022-08-26,9.51,9.565,9.48,9.535,132016.0
2022-08-29,9.4,9.4,9.35,9.385,50450.0
2022-08-30,9.385,9.445,9.385,9.44,50472.0
2022-08-31,9.375,9.42,9.345,9.39,31019.0
2022-09-01,9.34,9.34,9.255,9.285,47272.0
2022-09-02,9.3,9.3,9.24,9.24,48991.0
2022-09-05,9.28,9.31,9.26,9.295,77304.0
2022-09-06,9.355,9.36,9.285,9.285,22743.0
2022-09-07,9.245,9.245,9.125,9.145,165002.0
2022-09-08,9.155,9.295,9.155,9.295,86116.0
2022-09-09,9.31,9.38,9.295,9.37,22010.0
2022-09-12,9.44,9.48,9.44,9.47,39086.0
2022-09-13,9.54,9.54,9.485,9.51,24705.0
2022-09-14,9.315,9.315,9.255,9.285,38689.0
2022-09-15,9.325,9.37,9.315,9.34,18150.0
2022-09-16,9.3,9.3,9.195,9.215,102398.0
2022-09-19,9.325,9.325,9.165,9.185,30860.0
2022-09-20,9.24,9.285,9.24,9.285,23215.0
2022-09-21,9.255,9.255,9.145,9.145,11466.0
2022-09-23,9.13,9.13,8.95,8.97,96737.0
2022-09-26,8.915,8.915,8.795,8.87,65510.0
2022-09-27,8.87,8.91,8.87,8.87,28107.0
2022-09-28,8.87,8.91,8.815,8.83,22614.0
2022-09-29,8.98,9.025,8.955,8.995,37081.0
2022-09-30,8.97,8.97,8.84,8.84,63522.0
2022-10-03,8.93,8.945,8.825,8.885,51046.0
2022-10-04,8.98,9.19,8.98,9.19,45902.0
2022-10-05,9.24,9.375,9.24,9.365,98140.0
2022-10-06,9.4,9.4,9.33,9.365,16692.0
2022-10-07,9.31,9.33,9.28,9.31,146279.0
2022-10-10,9.26,9.26,9.155,9.18,53216.0
2022-10-11,9.225,9.24,9.15,9.18,36409.0
2022-10-12,9.18,9.19,9.135,9.165,48007.0
2022-10-13,9.165,9.205,9.15,9.155,60919.0
2022-10-14,9.32,9.335,9.305,9.31,16808.0
2022-10-17,9.28,9.28,9.165,9.195,48382.0
2022-10-18,9.31,9.365,9.305,9.36,72390.0
2022-10-19,9.36,9.4,9.335,9.38,30856.0
2022-10-20,9.36,9.36,9.235,9.24,34989.0
2022-10-21,9.265,9.265,9.19,9.205,65502.0
2022-10-24,9.32,9.4,9.32,9.35,53501.0
2022-10-25,9.345,9.39,9.335,9.36,77589.0
2022-10-26,9.36,9.39,9.35,9.36,43832.0
2022-10-27,9.4,9.42,9.36,9.39,59393.0
2022-10-28,9.39,9.39,9.29,9.295,93932.0
2022-10-31,9.36,9.4,9.345,9.375,60721.0
2022-11-01,9.43,9.5,9.375,9.5,98859.0
2022-11-02,9.54,9.585,9.54,9.555,52780.0
2022-11-03,9.455,9.455,9.36,9.4,80209.0
2022-11-04,9.39,9.43,9.35,9.43,53328.0
2022-11-07,9.545,9.545,9.47,9.5,34114.0
2022-11-08,9.53,9.545,9.515,9.545,64844.0
2022-11-09,9.57,9.595,9.555,9.58,13630.0
2022-11-10,9.565,9.57,9.515,9.545,41299.0
2022-11-11,9.765,9.835,9.765,9.815,85227.0
2022-11-14,9.835,9.93,9.835,9.845,25336.0
2022-11-15,9.845,9.845,9.795,9.845,13190.0
2022-11-16,9.885,9.885,9.795,9.82,15125.0
2022-11-17,9.835,9.875,9.82,9.83,25377.0
2022-11-18,9.86,9.89,9.845,9.86,43512.0
2022-11-21,9.885,9.9,9.83,9.845,64254.0
2022-11-22,9.885,9.905,9.85,9.885,37006.0
2022-11-23,9.915,9.975,9.915,9.94,24425.0
2022-11-24,10.0,10.0,9.96,9.975,36545.0
2022-11-25,9.99,10.0,9.975,9.985,44067.0
2022-11-28,9.99,9.99,9.94,9.96,26820.0
2022-11-29,9.975,9.99,9.905,9.985,127373.0
2022-11-30,9.985,10.055,9.96,10.055,46490.0
2022-12-01,10.17,10.17,10.1,10.105,99467.0
2022-12-02,10.105,10.105,10.035,10.05,37198.0
2022-12-05,10.075,10.13,10.06,10.105,93497.0
2022-12-06,10.075,10.09,10.045,10.05,20762.0
2022-12-07,9.99,10.03,9.99,10.03,44047.0
2022-12-08,9.965,10.015,9.935,9.96,38647.0
2022-12-09,9.96,10.005,9.96,9.99,39245.0
2022-12-12,9.98,9.98,9.92,9.96,21827.0
2022-12-13,9.96,9.995,9.95,9.965,19175.0
2022-12-14,9.995,10.015,9.94,10.015,37709.0
2022-12-15,10.03,10.03,9.96,9.98,56816.0
2022-12-16,9.905,9.95,9.87,9.91,33456.0
2022-12-19,9.91,9.91,9.845,9.87,45629.0
2022-12-20,9.87,9.87,9.755,9.755,71656.0
2022-12-21,9.845,9.895,9.83,9.885,33559.0
2022-12-22,9.905,9.95,9.905,9.92,13768.0
2022-12-23,9.895,9.895,9.81,9.855,19188.0
2022-12-28,9.88,9.895,9.825,9.825,31643.0
2022-12-29,9.81,9.81,9.73,9.755,29780.0
2022-12-30,9.815,9.815,9.785,9.79,15773.0
2023-01-03,9.875,9.875,9.63,9.68,30736.0
2023-01-04,9.725,9.815,9.71,9.805,23267.0
2023-01-05,9.835,9.86,9.805,9.83,62222.0
2023-01-06,9.845,9.885,9.83,9.885,6690.0
2023-01-09,9.91,9.965,9.9,9.9,14643.0
2023-01-10,9.91,9.91,9.86,9.875,11755.0
2023-01-11,9.915,9.985,9.915,9.98,35475.0
2023-01-12,10.01,10.09,10.01,10.08,26810.0
2023-01-13,10.145,10.175,10.115,10.14,35936.0
2023-01-16,10.16,10.215,10.16,10.21,46997.0
2023-01-17,10.195,10.235,10.16,10.21,49266.0
2023-01-18,10.21,10.25,10.2,10.21,52708.0
2023-01-19,10.21,10.31,10.21,10.29,115288.0
2023-01-20,10.31,10.35,10.29,10.33,95158.0
2023-01-23,10.33,10.35,10.29,10.31,45251.0
2023-01-24,10.36,10.36,10.305,10.36,16837.0
2023-01-25,10.36,10.385,10.28,10.33,75270.0
2023-01-27,10.375,10.385,10.345,10.36,29378.0
2023-01-30,10.37,10.375,10.28,10.305,75606.0
2023-01-31,10.31,10.345,10.29,10.29,16868.0
2023-02-01,10.355,10.395,10.34,10.34,34444.0
2023-02-02,10.365,10.435,10.315,10.325,79537.0
2023-02-03,10.35,10.38,10.3,10.38,28899.0
2023-02-06,10.395,10.42,10.365,10.38,165122.0
2023-02-07,10.39,10.395,10.335,10.335,23301.0
2023-02-08,10.39,10.39,10.355,10.39,9059.0
2023-02-09,10.405,10.405,10.31,10.315,12650.0
2023-02-10,10.295,10.3,10.26,10.27,48441.0
2023-02-13,10.31,10.31,10.235,10.245,68775.0
2023-02-14,10.295,10.355,10.26,10.26,71776.0
2023-02-15,10.245,10.285,10.12,10.165,78794.0
2023-02-16,10.2,10.235,10.14,10.22,25713.0
2023-02-17,10.215,10.215,10.15,10.175,127409.0
2023-02-20,10.175,10.18,10.14,10.175,71221.0
2023-02-21,10.16,10.175,10.095,10.175,34449.0
2023-02-22,10.15,10.15,10.085,10.125,142709.0
2023-02-23,10.12,10.135,10.06,10.095,19495.0
2023-02-24,10.11,10.135,10.07,10.12,38939.0
2023-02-27,10.06,10.07,10.0,10.02,44238.0
2023-02-28,10.085,10.1,10.07,10.085,44531.0
2023-03-01,10.075,10.115,10.035,10.105,23153.0
2023-03-02,10.115,10.18,10.09,10.115,84564.0
2023-03-03,10.145,10.16,10.14,10.155,14893.0
2023-03-06,10.185,10.265,10.185,10.21,44432.0
2023-03-07,10.21,10.275,10.18,10.275,98057.0
2023-03-08,10.18,10.235,10.18,10.2,33913.0
2023-03-09,10.265,10.29,10.25,10.285,30274.0
2023-03-10,10.2,10.2,10.025,10.025,83988.0
2023-03-13,10.025,10.05,9.945,9.985,53806.0
2023-03-14,9.895,9.895,9.75,9.825,109925.0
2023-03-15,10.185,10.185,9.855,9.89,47229.0
2023-03-16,9.815,9.815,9.685,9.75,121717.0
2023-03-17,9.79,9.8,9.745,9.79,26647.0
2023-03-20,9.68,9.775,9.645,9.655,85924.0
2023-03-21,9.695,9.79,9.695,9.735,81531.0
2023-03-22,9.745,9.855,9.745,9.825,19338.0
2023-03-23,9.725,9.785,9.725,9.765,18442.0
2023-03-24,9.735,9.76,9.705,9.76,8945.0
2023-03-27,9.76,9.79,9.75,9.76,61628.0
2023-03-28,9.8,9.865,9.8,9.85,51778.0
2023-03-29,9.865,9.87,9.815,9.87,29012.0
2023-03-30,9.935,9.985,9.935,9.975,35049.0
2023-03-31,9.985,10.055,9.985,10.05,39785.0
2023-04-03,10.145,10.15,10.105,10.105,79344.0
2023-04-04,10.11,10.135,10.105,10.12,24705.0
2023-04-05,10.105,10.16,10.105,10.11,28911.0
2023-04-06,10.145,10.145,10.07,10.085,12675.0
2023-04-11,10.145,10.24,10.145,10.215,40837.0
2023-04-12,10.24,10.32,10.24,10.255,28626.0
2023-04-13,10.28,10.28,10.225,10.235,61455.0
2023-04-14,10.265,10.3,10.225,10.29,32852.0
2023-04-17,10.305,10.355,10.305,10.32,49135.0
2023-04-18,10.33,10.33,10.28,10.3,19272.0
2023-04-19,10.29,10.34,10.29,10.32,23362.0
2023-04-20,10.32,10.345,10.29,10.33,27028.0
2023-04-21,10.255,10.28,10.24,10.275,66194.0
2023-04-24,10.265,10.265,10.215,10.265,46389.0
2023-04-26,10.185,10.3,10.185,10.25,37322.0
2023-04-27,10.24,10.24,10.19,10.21,39154.0
2023-04-28,10.25,10.265,10.225,10.24,32056.0
2023-05-01,10.38,10.38,10.295,10.345,43534.0
2023-05-02,10.345,10.345,10.18,10.215,57556.0
2023-05-03,10.15,10.15,10.05,10.085,95839.0
2023-05-04,10.035,10.1,10.02,10.085,80884.0
2023-05-05,10.2,10.2,10.05,10.1,49886.0
2023-05-08,10.22,10.22,10.165,10.19,13167.0
2023-05-09,10.205,10.205,10.165,10.18,30784.0
2023-05-10,10.18,10.19,10.155,10.175,14925.0
2023-05-11,10.155,10.2,10.155,10.19,43299.0
2023-05-12,10.205,10.205,10.165,10.18,12935.0
2023-05-15,10.205,10.24,10.175,10.22,42924.0
2023-05-16,10.265,10.265,10.205,10.22,20314.0
2023-05-17,10.19,10.19,10.115,10.175,39666.0
2023-05-18,10.175,10.245,10.175,10.19,9894.0
2023-05-19,10.245,10.27,10.23,10.255,71773.0
2023-05-22,10.28,10.28,10.22,10.245,22162.0
2023-05-23,10.305,10.305,10.245,10.255,42601.0
2023-05-24,10.245,10.245,10.175,10.175,17524.0
2023-05-25,10.22,10.22,10.065,10.09,42208.0
2023-05-26,10.075,10.1,10.065,10.1,16424.0
2023-05-29,10.2,10.245,10.19,10.2,85603.0
2023-05-30,10.23,10.23,10.175,10.175,57876.0
2023-05-31,10.15,10.15,10.025,10.025,58634.0
2023-06-01,10.055,10.09,9.99,10.055,28169.0
2023-06-02,10.145,10.145,10.055,10.055,33396.0
2023-06-05,10.18,10.215,10.165,10.19,30585.0
2023-06-06,10.055,10.145,10.055,10.075,59427.0
2023-06-07,10.09,10.1,10.055,10.055,25760.0
2023-06-08,10.075,10.08,10.03,10.04,31232.0
2023-06-09,10.055,10.075,10.04,10.05,50651.0
2023-06-13,10.03,10.04,9.98,10.03,40950.0
2023-06-14,10.055,10.1,10.055,10.08,37194.0
2023-06-15,10.075,10.12,10.075,10.105,18454.0
2023-06-16,10.115,10.215,10.115,10.215,58948.0
2023-06-19,10.205,10.295,10.205,10.28,135853.0
2023-06-20,10.295,10.385,10.285,10.38,48689.0
2023-06-21,10.36,10.36,10.32,10.335,32078.0
2023-06-22,10.335,10.335,10.165,10.18,43016.0
2023-06-23,10.17,10.17,10.05,10.065,59267.0
2023-06-26,10.075,10.075,10.005,10.015,69457.0
2023-06-27,10.05,10.105,10.05,10.1,36524.0
2023-06-28,10.115,10.205,10.115,10.195,45212.0
2023-06-29,10.215,10.295,10.19,10.195,35742.0
2023-06-30,10.235,10.285,10.165,10.285,17111.0
2023-07-03,10.24,10.315,10.24,10.3,40393.0
2023-07-04,10.335,10.34,10.265,10.34,8283.0
2023-07-05,10.34,10.34,10.31,10.325,23132.0
2023-07-06,10.365,10.365,10.185,10.2,54235.0
2023-07-07,10.16,10.16,10.025,10.05,98371.0
2023-07-10,10.09,10.1,10.0,10.01,122989.0
2023-07-11,10.065,10.11,10.065,10.1,96499.0
2023-07-12,10.115,10.19,10.115,10.15,38908.0
2023-07-13,10.25,10.325,10.25,10.315,36936.0
2023-07-14,10.34,10.385,10.315,10.36,67127.0
2023-07-17,10.385,10.385,10.35,10.375,20611.0
2023-07-18,10.365,10.365,10.31,10.34,22282.0
2023-07-19,10.41,10.41,10.365,10.365,39024.0
2023-07-20,10.385,10.475,10.385,10.41,60922.0
2023-07-21,10.385,10.4,10.36,10.4,37919.0
2023-07-24,10.385,10.425,10.385,10.385,10115.0
2023-07-25,10.425,10.44,10.4,10.425,52217.0
2023-07-26,10.44,10.535,10.44,10.525,106965.0
2023-07-27,10.535,10.615,10.435,10.605,60861.0
2023-07-28,10.55,10.565,10.46,10.515,98593.0
2023-07-31,10.51,10.565,10.485,10.515,71245.0
2023-08-01,10.585,10.61,10.56,10.61,21521.0
2023-08-02,10.545,10.545,10.45,10.46,34841.0
2023-08-03,10.445,10.445,10.37,10.395,103731.0
2023-08-04,10.425,10.425,10.35,10.41,77905.0
2023-08-07,10.4,10.4,10.345,10.35,30791.0
2023-08-08,10.4,10.4,10.35,10.37,31335.0
2023-08-09,10.345,10.375,10.32,10.375,46670.0
2023-08-10,10.375,10.4,10.31,10.375,46356.0
2023-08-11,10.325,10.395,10.325,10.335,21518.0
2023-08-14,10.325,10.345,10.25,10.285,30134.0
2023-08-15,10.3,10.325,10.265,10.29,63905.0
2023-08-16,10.235,10.235,10.16,10.185,74433.0
2023-08-17,10.185,10.185,10.06,10.11,78266.0
2023-08-18,10.09,10.115,10.085,10.09,98135.0
2023-08-21,10.09,10.11,10.05,10.065,75354.0
2023-08-22,10.05,10.06,10.0,10.035,221237.0
2023-08-23,10.035,10.125,10.01,10.11,57815.0
2023-08-24,10.11,10.175,10.11,10.14,18103.0
2023-08-25,10.05,10.065,10.01,10.05,51382.0
2023-08-28,10.115,10.14,10.09,10.14,65315.0
2023-08-29,10.11,10.2,10.11,10.19,83521.0
2023-08-30,10.215,10.35,10.215,10.325,48573.0
2023-08-31,10.335,10.37,10.335,10.345,55836.0
2023-09-01,10.36,10.36,10.315,10.35,57842.0
2023-09-04,10.37,10.445,10.37,10.42,19493.0
2023-09-05,10.435,10.435,10.34,10.385,20061.0
2023-09-06,10.37,10.395,10.315,10.315,9502.0
2023-09-07,10.285,10.3,10.225,10.235,36067.0
2023-09-08,10.285,10.285,10.18,10.215,25285.0
2023-09-11,10.26,10.285,10.2,10.285,32776.0
2023-09-12,10.325,10.325,10.235,10.31,11913.0
2023-09-13,10.3,10.3,10.235,10.24,11876.0
2023-09-14,10.285,10.31,10.235,10.31,24928.0
2023-09-15,10.37,10.47,10.37,10.425,65716.0
2023-09-18,10.41,10.41,10.35,10.36,13673.0
2023-09-19,10.37,10.37,10.3,10.325,52678.0
2023-09-20,10.29,10.29,10.24,10.26,29919.0
2023-09-21,10.26,10.285,10.105,10.14,101715.0
2023-09-22,10.015,10.115,9.965,10.115,103256.0
2023-09-25,10.115,10.125,10.065,10.125,35793.0
2023-09-26,10.14,10.14,10.065,10.09,18787.0
2023-09-27,10.115,10.115,10.04,10.065,155537.0
2023-09-28,10.125,10.125,10.045,10.075,33769.0
2023-09-29,10.08,10.155,10.08,10.125,226623.0
2023-10-02,10.18,10.18,10.085,10.11,38722.0
2023-10-03,10.025,10.025,9.865,9.995,138915.0
2023-10-04,9.96,9.975,9.9,9.925,52252.0
2023-10-05,9.94,9.975,9.915,9.975,16920.0
2023-10-06,10.0,10.035,9.96,10.02,78012.0
2023-10-09,10.06,10.075,10.01,10.025,22357.0
2023-10-10,10.12,10.155,10.085,10.12,62194.0
2023-10-11,10.145,10.195,10.145,10.19,24684.0
2023-10-12,10.195,10.22,10.17,10.19,36932.0
2023-10-13,10.145,10.18,10.085,10.135,15998.0
2023-10-16,10.23,10.23,10.095,10.11,16310.0
2023-10-17,10.18,10.205,10.13,10.145,37538.0
2023-10-18,10.16,10.19,10.135,10.155,15186.0
2023-10-19,10.07,10.07,10.0,10.025,109921.0
2023-10-20,9.965,9.965,9.9,9.935,127451.0
2023-10-23,9.875,9.88,9.83,9.85,57331.0
2023-10-24,9.85,9.9,9.85,9.855,17535.0
2023-10-25,9.89,9.935,9.85,9.865,72514.0
2023-10-26,9.825,9.83,9.77,9.805,66120.0
2023-10-27,9.91,9.91,9.83,9.85,74113.0
2023-10-30,9.855,9.855,9.73,9.765,79287.0
2023-10-31,9.805,9.84,9.735,9.755,28367.0
2023-11-01,9.855,9.865,9.805,9.855,45203.0
2023-11-02,9.94,9.99,9.94,9.94,14995.0
2023-11-03,10.025,10.075,10.025,10.06,14595.0
2023-11-06,10.085,10.11,10.085,10.11,38336.0
2023-11-07,10.12,10.12,10.035,10.07,24305.0
2023-11-08,10.075,10.085,10.045,10.075,26363.0
2023-11-09,10.075,10.17,10.075,10.12,38093.0
2023-11-10,10.135,10.135,10.07,10.07,7911.0
2023-11-13,10.11,10.11,10.045,10.05,100488.0
2023-11-14,10.11,10.155,10.11,10.135,17190.0
2023-11-15,10.285,10.335,10.265,10.29,58111.0
2023-11-16,10.31,10.325,10.23,10.25,23440.0
2023-11-17,10.275,10.275,10.215,10.23,24601.0
2023-11-20,10.285,10.285,10.23,10.23,55791.0
2023-11-21,10.255,10.29,10.25,10.265,33191.0
2023-11-22,10.265,10.285,10.25,10.255,37027.0
2023-11-23,10.265,10.265,10.205,10.205,23876.0
2023-11-24,10.23,10.24,10.205,10.205,13983.0
2023-11-27,10.215,10.25,10.13,10.13,11321.0
2023-11-28,10.17,10.215,10.165,10.17,3974.0
2023-11-29,10.23,10.23,10.17,10.18,38746.0
2023-11-30,10.195,10.255,10.17,10.255,40908.0
2023-12-01,10.295,10.295,10.215,10.24,83129.0
2023-12-04,10.295,10.37,10.285,10.285,53866.0
2023-12-05,10.365,10.365,10.205,10.215,27107.0
2023-12-06,10.275,10.395,10.235,10.395,61586.0
2023-12-07,10.405,10.405,10.335,10.355,45606.0
2023-12-08,10.37,10.415,10.33,10.39,32260.0
2023-12-11,10.39,10.475,10.39,10.415,49711.0
2023-12-12,10.415,10.49,10.415,10.46,56062.0
2023-12-13,10.465,10.545,10.465,10.5,53724.0
2023-12-14,10.585,10.68,10.585,10.68,86489.0
2023-12-15,10.71,10.805,10.71,10.75,95934.0
2023-12-18,10.71,10.76,10.71,10.725,51774.0
2023-12-19,10.775,10.84,10.75,10.84,83676.0
2023-12-20,10.88,10.925,10.865,10.915,86933.0
2023-12-21,10.88,10.905,10.84,10.88,31598.0
2023-12-22,10.88,10.88,10.845,10.865,26040.0
2023-12-27,10.905,10.975,10.905,10.935,28245.0
2023-12-28,10.965,11.03,10.965,11.01,25089.0
2023-12-29,11.01,11.01,10.975,10.975,24462.0
2024-01-02,11.025,11.085,11.025,11.085,15296.0
2024-01-03,11.025,11.025,10.92,10.92,57072.0
2024-01-04,10.945,10.975,10.895,10.915,32369.0
2024-01-05,10.94,10.945,10.915,10.915,50454.0
2024-01-08,10.93,10.945,10.85,10.85,33232.0
2024-01-09,10.905,10.975,10.905,10.945,19314.0
2024-01-10,10.94,10.945,10.85,10.86,35748.0
2024-01-11,10.87,10.92,10.87,10.885,37095.0
2024-01-12,10.955,10.955,10.87,10.885,60525.0
2024-01-15,10.92,10.92,10.87,10.905,57530.0
2024-01-16,10.955,10.955,10.765,10.87,74884.0
2024-01-17,10.775,10.78,10.705,10.72,74147.0
2024-01-18,10.72,10.73,10.635,10.68,43497.0
2024-01-19,10.755,10.825,10.74,10.775,85658.0
2024-01-22,10.815,10.85,10.8,10.85,48259.0
2024-01-23,10.87,10.93,10.87,10.915,33405.0
2024-01-24,10.94,10.945,10.895,10.915,19569.0
2024-01-25,10.915,10.99,10.915,10.975,68668.0
2024-01-29,10.94,11.025,10.94,11.0,75516.0
2024-01-30,11.015,11.08,11.015,11.025,60016.0
2024-01-31,11.04,11.165,11.0,11.165,75451.0
2024-02-01,11.155,11.155,11.03,11.05,54783.0
2024-02-02,11.075,11.2,11.075,11.18,44725.0
2024-02-05,11.2,11.2,11.03,11.065,36763.0
2024-02-06,11.05,11.05,10.95,11.025,44144.0
2024-02-07,11.015,11.1,11.015,11.04,54648.0
2024-02-08,11.06,11.12,11.06,11.085,38555.0
2024-02-09,11.05,11.11,11.05,11.075,26136.0
2024-02-12,11.065,11.065,11.015,11.04,28454.0
2024-02-13,11.03,11.065,11.015,11.015,33347.0
2024-02-14,10.89,10.925,10.84,10.925,37709.0
2024-02-15,10.925,11.05,10.925,11.025,34681.0
2024-02-16,11.135,11.135,11.06,11.11,72630.0
2024-02-19,11.095,11.135,11.085,11.12,32849.0
2024-02-20,11.11,11.135,11.085,11.13,53820.0
2024-02-21,11.13,11.13,11.03,11.04,23623.0
2024-02-22,11.085,11.095,11.03,11.085,66644.0
2024-02-23,11.085,11.165,11.085,11.155,25979.0
2024-02-26,11.165,11.215,11.145,11.165,29823.0
2024-02-27,11.215,11.215,11.135,11.19,83176.0
2024-02-28,11.205,11.24,11.17,11.17,33397.0
2024-02-29,11.17,11.25,11.155,11.25,81321.0
2024-03-01,11.315,11.325,11.255,11.325,29945.0
2024-03-04,11.325,11.35,11.29,11.315,26487.0
2024-03-05,11.335,11.335,11.28,11.315,17408.0
2024-03-06,11.305,11.325,11.255,11.325,56079.0
2024-03-07,11.335,11.42,11.335,11.395,43584.0
2024-03-08,11.45,11.545,11.45,11.545,51982.0
2024-03-11,11.485,11.485,11.305,11.335,32442.0
2024-03-12,11.455,11.455,11.325,11.345,31310.0
2024-03-13,11.38,11.415,11.36,11.38,45209.0
2024-03-14,11.37,11.43,11.345,11.35,38984.0
2024-03-15,11.28,11.3,11.185,11.28,45190.0
2024-03-18,11.28,11.315,11.255,11.305,14651.0
2024-03-19,11.315,11.38,11.3,11.38,40207.0
2024-03-20,11.405,11.43,11.35,11.35,57349.0
2024-03-21,11.37,11.475,11.37,11.465,37168.0
2024-03-22,11.455,11.475,11.385,11.45,87507.0
2024-03-25,11.455,11.545,11.45,11.49,76773.0
2024-03-26,11.455,11.485,11.44,11.44,31635.0
2024-03-27,11.45,11.5,11.415,11.5,36264.0
2024-03-28,11.52,11.605,11.52,11.58,96679.0
2024-04-02,11.545,11.64,11.545,11.59,42801.0
2024-04-03,11.545,11.59,11.455,11.49,63162.0
2024-04-04,11.535,11.545,11.51,11.51,14448.0
2024-04-05,11.49,11.49,11.41,11.445,38144.0
2024-04-08,11.465,11.5,11.445,11.47,70925.0
2024-04-09,11.49,11.55,11.49,11.525,26026.0
2024-04-10,11.525,11.605,11.525,11.58,40251.0
2024-04-11,11.375,11.58,11.375,11.535,134539.0
2024-04-12,11.515,11.515,11.455,11.49,24632.0
2024-04-15,11.445,11.465,11.42,11.465,57626.0
2024-04-16,11.41,11.42,11.205,11.275,62351.0
2024-04-17,11.285,11.285,11.235,11.25,90962.0
2024-04-18,11.24,11.33,11.24,11.315,35115.0
2024-04-19,11.25,11.25,11.09,11.18,127149.0
2024-04-22,11.235,11.35,11.225,11.305,36672.0
2024-04-23,11.315,11.375,11.315,11.355,47868.0
2024-04-24,11.35,11.41,11.35,11.385,7437.0
2024-04-26,11.295,11.295,11.19,11.205,72073.0
2024-04-29,11.275,11.285,11.225,11.275,81254.0
2024-04-30,11.285,11.305,11.23,11.305,109286.0
2024-05-01,11.22,11.295,11.16,11.215,106548.0
2024-05-02,11.285,11.285,11.185,11.24,21239.0
2024-05-03,11.24,11.285,11.24,11.275,15100.0
2024-05-06,11.33,11.355,11.295,11.34,18659.0
2024-05-07,11.375,11.51,11.375,11.49,58430.0
2024-05-08,11.5,11.545,11.5,11.5,32041.0
2024-05-09,11.515,11.515,11.4,11.51,14141.0
2024-05-10,11.515,11.515,11.43,11.475,25627.0
2024-05-13,11.475,11.49,11.435,11.49,26662.0
2024-05-14,11.49,11.525,11.42,11.525,25233.0
2024-05-15,11.525,11.535,11.5,11.51,8554.0
2024-05-16,11.57,11.725,11.57,11.715,96795.0
2024-05-17,11.705,11.705,11.6,11.605,58633.0
2024-05-20,11.615,11.685,11.615,11.68,59026.0
2024-05-21,11.68,11.685,11.65,11.685,26329.0
2024-05-22,11.695,11.725,11.68,11.705,36980.0
2024-05-23,11.705,11.705,11.545,11.625,59810.0
2024-05-24,11.535,11.535,11.49,11.5,121809.0
2024-05-27,11.535,11.6,11.535,11.58,48413.0
2024-05-28,11.605,11.615,11.555,11.57,26113.0
2024-05-29,11.545,11.545,11.4,11.435,33096.0
2024-05-30,11.375,11.375,11.31,11.345,105173.0
2024-05-31,11.375,11.51,11.375,11.475,100216.0
2024-06-03,11.545,11.715,11.545,11.65,61331.0
2024-06-04,11.56,11.635,11.525,11.545,39642.0
2024-06-05,11.56,11.595,11.515,11.59,69133.0
2024-06-06,11.595,11.695,11.595,11.68,52716.0
2024-06-07,11.695,11.725,11.68,11.715,91628.0
2024-06-11,11.635,11.635,11.535,11.56,31002.0
2024-06-12,11.55,11.64,11.5,11.64,38247.0
2024-06-13,11.64,11.64,11.56,11.56,10612.0
2024-06-14,11.58,11.58,11.525,11.55,12091.0
2024-06-17,11.55,11.55,11.5,11.505,52725.0
2024-06-18,11.545,11.66,11.545,11.615,98355.0
2024-06-19,11.65,11.65,11.58,11.615,50736.0
2024-06-20,11.615,11.625,11.59,11.615,41075.0
2024-06-21,11.625,11.67,11.605,11.65,37152.0
2024-06-24,11.65,11.65,11.55,11.57,51067.0
2024-06-25,11.615,11.695,11.615,11.695,193724.0
2024-06-26,11.66,11.66,11.58,11.615,62328.0
2024-06-27,11.535,11.56,11.46,11.56,71248.0
2024-06-28,11.63,11.705,11.625,11.64,37605.0
2024-07-01,11.78,11.88,11.595,11.645,17086.0
2024-07-02,11.635,11.67,11.57,11.595,88918.0
2024-07-03,11.615,11.635,11.595,11.605,72981.0
2024-07-04,11.715,11.76,11.715,11.75,84127.0
2024-07-05,11.75,11.76,11.725,11.735,60413.0
2024-07-08,11.725,11.725,11.65,11.67,85878.0
2024-07-09,11.735,11.76,11.705,11.75,44553.0
2024-07-10,11.735,11.77,11.69,11.75,57046.0
2024-07-11,11.86,11.88,11.835,11.87,50903.0
2024-07-12,11.88,11.98,11.88,11.935,56331.0
2024-07-15,11.95,12.06,11.95,12.03,43063.0
2024-07-16,11.995,12.04,11.995,12.005,42112.0
2024-07-17,12.03,12.13,12.03,12.13,53614.0
2024-07-18,12.14,12.14,12.04,12.07,50265.0
2024-07-19,11.935,12.14,11.885,12.14,47577.0
2024-07-22,11.905,11.995,11.84,11.915,66560.0
2024-07-23,11.96,12.005,11.96,11.96,48235.0
2024-07-24,11.95,12.06,11.925,12.005,38524.0
2024-07-25,11.96,11.96,11.825,11.84,55427.0
2024-07-26,11.87,12.005,11.87,11.905,37516.0
2024-07-29,11.94,12.05,11.94,12.05,43173.0
2024-07-30,11.96,11.985,11.885,11.95,83242.0
2024-07-31,11.985,12.16,11.985,12.16,58243.0
2024-08-01,12.26,12.295,12.225,12.235,84267.0
2024-08-02,12.035,12.07,11.95,12.05,64412.0
2024-08-05,11.795,11.795,11.405,11.615,225114.0
2024-08-06,11.505,11.64,11.495,11.615,61751.0
2024-08-07,11.605,11.695,11.54,11.65,39743.0
2024-08-08,11.585,11.67,11.56,11.595,59968.0
2024-08-09,11.675,11.78,11.65,11.725,23429.0
2024-08-12,11.805,11.83,11.785,11.795,35899.0
2024-08-13,11.825,11.83,11.78,11.83,29298.0
2024-08-14,11.925,11.94,11.86,11.86,34734.0
2024-08-15,11.96,11.96,11.825,11.885,30489.0
2024-08-16,11.98,12.09,11.98,12.06,134832.0
2024-08-19,12.04,12.105,12.04,12.08,18694.0
2024-08-20,12.125,12.16,12.115,12.14,69788.0
2024-08-21,12.125,12.125,12.05,12.115,59895.0
2024-08-22,12.17,12.17,12.14,12.17,37938.0
2024-08-23,12.15,12.17,12.105,12.16,33668.0
2024-08-26,12.17,12.26,12.17,12.225,40692.0
2024-08-27,12.245,12.28,12.225,12.225,15139.0
2024-08-28,12.205,12.235,12.15,12.215,47288.0
2024-08-29,12.17,12.21,12.17,12.205,19455.0
2024-08-30,12.245,12.26,12.215,12.215,130084.0
2024-09-02,12.265,12.32,12.21,12.31,74968.0
2024-09-03,12.3,12.32,12.265,12.3,24783.0
2024-09-04,12.165,12.165,12.065,12.155,129271.0
2024-09-05,12.145,12.19,12.125,12.18,68751.0
2024-09-06,12.2,12.235,12.165,12.19,39997.0
2024-09-09,12.12,12.18,12.065,12.18,16386.0
2024-09-10,12.235,12.285,12.21,12.23,15407.0
2024-09-11,12.235,12.255,12.135,12.165,8046.0
2024-09-12,12.21,12.34,12.21,12.34,40496.0
2024-09-13,12.365,12.44,12.34,12.375,25514.0
2024-09-16,12.395,12.44,12.385,12.41,32319.0
2024-09-17,12.43,12.455,12.43,12.45,17465.0
2024-09-18,12.42,12.465,12.395,12.465,145106.0
2024-09-19,12.465,12.63,12.43,12.53,41042.0
2024-09-20,12.56,12.605,12.54,12.555,38055.0
2024-09-23,12.495,12.53,12.45,12.51,38302.0
2024-09-24,12.505,12.52,12.41,12.45,24026.0
2024-09-25,12.52,12.56,12.465,12.465,39027.0
2024-09-26,12.51,12.615,12.465,12.595,52277.0
2024-09-27,12.595,12.63,12.565,12.585,36682.0
2024-09-30,12.615,12.695,12.615,12.66,35965.0
2024-10-01,12.685,12.685,12.535,12.575,115918.0
2024-10-02,12.545,12.6,12.545,12.575,56491.0
2024-10-03,12.585,12.65,12.545,12.595,24674.0
2024-10-04,12.555,12.555,12.435,12.49,37428.0
2024-10-07,12.51,12.575,12.5,12.545,15616.0
2024-10-08,12.575,12.61,12.535,12.555,17150.0
2024-10-09,12.595,12.61,12.52,12.545,32714.0
2024-10-10,12.565,12.63,12.565,12.565,21248.0
2024-10-11,12.555,12.595,12.555,12.595,38625.0
2024-10-14,12.64,12.655,12.595,12.61,36634.0
2024-10-15,12.685,12.75,12.685,12.73,60442.0
2024-10-16,12.695,12.72,12.655,12.685,29311.0
2024-10-17,12.665,12.795,12.665,12.75,115944.0
2024-10-18,12.75,12.75,12.62,12.65,40763.0
2024-10-21,12.72,12.74,12.675,12.74,82451.0
2024-10-22,12.655,12.655,12.5,12.51,77240.0
2024-10-23,12.51,12.555,12.49,12.51,29819.0
2024-10-24,12.48,12.545,12.455,12.52,94146.0
2024-10-25,12.545,12.575,12.5,12.52,20747.0
2024-10-28,12.545,12.545,12.5,12.5,64961.0
2024-10-29,12.53,12.6,12.53,12.565,19512.0
2024-10-30,12.585,12.585,12.435,12.455,56229.0
2024-10-31,12.52,12.52,12.39,12.41,44441.0
2024-11-01,12.5,12.51,12.27,12.37,55255.0
2024-11-04,12.445,12.455,12.39,12.455,24393.0
2024-11-05,12.435,12.435,12.36,12.38,60268.0
2024-11-06,12.455,12.53,12.455,12.49,15131.0
2024-11-07,12.605,12.605,12.435,12.53,90627.0
2024-11-08,12.62,12.675,12.585,12.585,133643.0
2024-11-11,12.605,12.61,12.545,12.575,32606.0
2024-11-12,12.575,12.595,12.53,12.575,46365.0
2024-11-13,12.52,12.585,12.415,12.48,67034.0
2024-11-14,12.555,12.575,12.5,12.54,18218.0
2024-11-15,12.575,12.62,12.545,12.61,13685.0
2024-11-18,12.585,12.67,12.555,12.66,38502.0
2024-11-19,12.65,12.855,12.64,12.815,138127.0
2024-11-20,12.74,12.74,12.67,12.675,100402.0
2024-11-21,12.725,12.735,12.65,12.665,23218.0
2024-11-22,12.705,12.805,12.705,12.78,53864.0
2024-11-25,12.835,12.865,12.8,12.815,94507.0
2024-11-26,12.835,12.835,12.715,12.715,141153.0
2024-11-27,12.77,12.79,12.75,12.75,60192.0
2024-11-28,12.815,12.865,12.805,12.845,43871.0
2024-11-29,12.8,12.91,12.75,12.79,63330.0
2024-12-02,12.735,12.99,12.735,12.97,39197.0
2024-12-03,12.915,12.935,12.875,12.905,80867.0
2024-12-04,12.895,12.895,12.82,12.865,27799.0
2024-12-05,12.865,12.905,12.865,12.875,75366.0
2024-12-06,12.895,12.895,12.8,12.81,93514.0
2024-12-09,12.775,12.81,12.735,12.81,32416.0
2024-12-10,12.84,12.84,12.755,12.79,29797.0
2024-12-11,12.8,12.8,12.725,12.745,30979.0
2024-12-12,12.755,12.79,12.69,12.69,48294.0
2024-12-13,12.66,12.66,12.615,12.66,49154.0
2024-12-16,12.65,12.65,12.595,12.595,81365.0
2024-12-17,12.585,12.725,12.57,12.72,40867.0
2024-12-18,12.71,12.735,12.66,12.68,29265.0
2024-12-19,12.625,12.785,12.42,12.465,77354.0
2024-12-20,12.465,12.54,12.295,12.325,97507.0
2024-12-23,12.4,12.53,12.37,12.53,129141.0
2024-12-24,12.54,12.57,12.505,12.57,21553.0
2024-12-27,12.55,12.66,12.55,12.615,27632.0
2024-12-30,12.66,12.68,12.54,12.605,110115.0
2024-12-31,12.56,12.57,12.505,12.52,52543.0
2025-01-02,12.555,12.595,12.5,12.565,13471.0
2025-01-03,12.595,12.68,12.585,12.66,89036.0
2025-01-06,12.66,12.725,12.65,12.67,125376.0
2025-01-07,12.68,12.725,12.65,12.67,26739.0
2025-01-08,12.67,12.83,12.65,12.79,45156.0
2025-01-09,12.79,12.79,12.695,12.695,13430.0
2025-01-10,12.755,12.81,12.67,12.705,14424.0
2025-01-13,12.6,12.63,12.52,12.575,44812.0
2025-01-14,12.575,12.67,12.575,12.61,23030.0
2025-01-15,12.67,12.68,12.585,12.6,18550.0
2025-01-16,12.755,12.79,12.735,12.735,9620.0
2025-01-17,12.76,12.79,12.715,12.745,34822.0
2025-01-20,12.76,12.82,12.755,12.77,68911.0
2025-01-21,12.83,12.94,12.755,12.84,68749.0
2025-01-22,12.855,12.95,12.855,12.915,14513.0
2025-01-23,12.855,12.94,12.82,12.82,16557.0
2025-01-24,12.875,12.905,12.865,12.875,33980.0
2025-01-28,12.865,12.905,12.83,12.885,42298.0
2025-01-29,12.885,12.97,12.865,12.93,45205.0
2025-01-30,12.93,13.015,12.93,13.005,65706.0
2025-01-31,13.005,13.09,13.005,13.045,151467.0
2025-02-03,12.83,12.925,12.785,12.82,102649.0
2025-02-04,12.945,12.945,12.82,12.82,28399.0
2025-02-05,12.87,12.905,12.83,12.83,36744.0
2025-02-06,12.935,13.02,12.935,13.0,62144.0
2025-02-07,12.975,13.04,12.965,13.01,27967.0
2025-02-10,12.915,12.995,12.9,12.985,32078.0
2025-02-11,12.985,13.03,12.955,12.965,58638.0
2025-02-12,12.975,13.08,12.975,13.08,64536.0
2025-02-13,13.06,13.125,13.06,13.07,20332.0
2025-02-14,13.155,13.19,13.095,13.115,18375.0
2025-02-17,13.105,13.115,12.975,13.02,35223.0
2025-02-18,13.04,13.06,12.965,12.965,25100.0
2025-02-19,12.985,12.985,12.86,12.87,52826.0
2025-02-20,12.945,12.945,12.755,12.785,163136.0
2025-02-21,12.87,12.87,12.73,12.745,85730.0
2025-02-24,12.69,12.815,12.66,12.775,70775.0
2025-02-25,12.815,12.815,12.68,12.73,32720.0
2025-02-26,12.73,12.735,12.66,12.71,67300.0
2025-02-27,12.735,12.805,12.735,12.765,37292.0
2025-02-28,12.7,12.71,12.615,12.625,64824.0
2025-03-03,12.7,12.78,12.675,12.78,33947.0
2025-03-04,12.71,12.78,12.635,12.78,40401.0
2025-03-05,12.695,12.7,12.58,12.615,57164.0
2025-03-06,12.625,12.655,12.58,12.615,32620.0
2025-03-07,12.56,12.56,12.38,12.39,71132.0
2025-03-10,12.38,12.435,12.38,12.405,19695.0
2025-03-11,12.37,12.37,12.2,12.31,112562.0
2025-03-12,12.265,12.265,12.075,12.1,158898.0
2025-03-13,12.1,12.2,12.065,12.095,32974.0
2025-03-14,12.15,12.255,12.095,12.15,33323.0
2025-03-17,12.225,12.245,12.19,12.225,66832.0
2025-03-18,12.265,12.34,12.225,12.255,74450.0
2025-03-19,12.255,12.265,12.16,12.19,59665.0
2025-03-20,12.235,12.36,12.235,12.35,45437.0
2025-03-21,12.35,12.415,12.31,12.37,26486.0
2025-03-24,12.39,12.4,12.34,12.39,64222.0
2025-03-25,12.415,12.495,12.405,12.405,74045.0
2025-03-26,12.475,12.52,12.475,12.485,97274.0
2025-03-27,12.445,12.455,12.39,12.435,48603.0
2025-03-28,12.465,12.485,12.4,12.435,86460.0
2025-03-31,12.39,12.39,12.245,12.265,85270.0
2025-04-01,12.365,12.405,12.31,12.395,37041.0
2025-04-02,12.92,12.92,12.405,12.425,57495.0
2025-04-03,12.185,12.3,12.125,12.28,127096.0
2025-04-04,12.115,12.125,11.965,11.965,491926.0
2025-04-07,11.38,11.56,11.025,11.435,373004.0
2025-04-08,11.485,11.705,11.485,11.705,102975.0
2025-04-09,11.58,11.615,11.445,11.465,135956.0
2025-04-10,12.165,12.25,11.99,11.99,75638.0
2025-04-11,11.75,11.855,11.675,11.855,137999.0
2025-04-14,11.98,12.05,11.935,12.02,100893.0
2025-04-15,12.175,12.175,12.02,12.06,46046.0
2025-04-16,12.085,12.095,12.04,12.04,27636.0
2025-04-17,12.07,12.125,12.05,12.115,59683.0
2025-04-22,11.98,12.135,11.98,12.105,48485.0
2025-04-23,12.335,12.355,12.29,12.315,38556.0
2025-04-24,12.375,12.405,12.355,12.395,55635.0
2025-04-28,12.46,12.545,12.405,12.405,52379.0
2025-04-29,12.46,12.53,12.44,12.53,44998.0
2025-04-30,12.595,12.605,12.535,12.595,64656.0
2025-05-01,12.83,12.83,12.6,12.65,115068.0
2025-05-02,12.67,12.81,12.64,12.795,79197.0
2025-05-05,12.81,12.81,12.65,12.65,48538.0
2025-05-06,12.735,12.735,12.62,12.67,47395.0
2025-05-07,12.685,12.705,12.65,12.67,15422.0
2025-05-08,12.66,12.745,12.64,12.715,24490.0
2025-05-09,12.715,12.82,12.715,12.785,35367.0
2025-05-12,12.785,12.87,12.785,12.82,70641.0
2025-05-13,12.86,12.965,12.86,12.93,15637.0
2025-05-14,12.965,12.965,12.83,12.9,31807.0
2025-05-15,12.94,12.94,12.85,12.89,61356.0
2025-05-16,12.93,13.075,12.93,12.955,79537.0
2025-05-19,13.005,13.005,12.89,12.89,86264.0
2025-05-20,12.975,13.015,12.955,12.985,39335.0
2025-05-21,13.025,13.11,13.025,13.055,66054.0
2025-05-22,13.005,13.025,12.93,12.995,17833.0
2025-05-23,13.005,13.045,12.965,12.965,22192.0
2025-05-26,13.025,13.025,12.965,12.975,40954.0
2025-05-27,12.975,13.075,12.975,13.075,29384.0
2025-05-28,13.12,13.14,13.035,13.035,28975.0
2025-05-29,13.09,13.11,13.045,13.1,31079.0
2025-05-30,13.09,13.13,13.025,13.12,61243.0
2025-06-02,13.2,13.2,13.115,13.125,48242.0
2025-06-03,13.23,13.23,13.155,13.22,82808.0
2025-06-04,13.2,13.345,13.2,13.345,138000.0
2025-06-05,13.3,13.365,13.28,13.32,19327.0
2025-06-06,13.32,13.355,13.27,13.28,22788.0
2025-06-10,13.28,13.385,13.28,13.345,35529.0
2025-06-11,13.345,13.455,13.345,13.365,62259.0
2025-06-12,13.435,13.435,13.365,13.37,43276.0
2025-06-13,13.415,13.415,13.32,13.345,64234.0
2025-06-16,13.345,13.415,13.32,13.32,23562.0
2025-06-17,13.375,13.375,13.3,13.3,60045.0
2025-06-18,13.32,13.375,13.31,13.33,28405.0
2025-06-19,13.33,13.365,13.27,13.31,54817.0
2025-06-20,13.31,13.355,13.22,13.3,88798.0
2025-06-23,13.3,13.31,13.19,13.29,150372.0
2025-06-24,13.34,13.405,13.34,13.375,57093.0
2025-06-25,13.375,13.395,13.345,13.375,43381.0
2025-06-26,13.395,13.395,13.33,13.355,18438.0
2025-06-27,13.365,13.445,13.31,13.31,104347.0
2025-06-30,13.31,13.395,13.3,13.375,72185.0
2025-07-01,13.485,13.485,13.36,13.36,60215.0
2025-07-02,13.39,13.465,13.35,13.465,123040.0
2025-07-03,13.495,13.495,13.33,13.41,206321.0
2025-07-04,13.485,13.485,13.37,13.38,34739.0
2025-07-07,13.35,13.425,13.35,13.37,74806.0
2025-07-08,13.39,13.415,13.33,13.35,40480.0
2025-07-09,13.35,13.35,13.27,13.32,36382.0
2025-07-10,13.4,13.425,13.35,13.35,14522.0
2025-07-11,13.435,13.435,13.35,13.39,66070.0
2025-07-14,13.35,13.38,13.3,13.34,36654.0
2025-07-15,13.36,13.435,13.36,13.415,25940.0
2025-07-16,13.415,13.415,13.3,13.33,136901.0
2025-07-17,13.33,13.435,13.33,13.435,108195.0
2025-07-18,13.435,13.625,13.435,13.585,100281.0
2025-07-21,13.585,13.585,13.425,13.435,73965.0
2025-07-22,13.465,13.535,13.435,13.435,37321.0
2025-07-23,13.485,13.605,13.485,13.565,58564.0
2025-07-24,13.625,13.63,13.495,13.545,72647.0
2025-07-25,13.525,13.525,13.465,13.475,30200.0
2025-07-28,13.515,13.545,13.495,13.535,69967.0
2025-07-29,13.485,13.565,13.445,13.555,81655.0
2025-07-30,13.565,13.68,13.535,13.66,57513.0
2025-07-31,13.625,13.64,13.575,13.64,47204.0
2025-08-01,13.71,13.72,13.49,13.51,133278.0
2025-08-04,13.49,13.52,13.465,13.485,42098.0
2025-08-05,13.57,13.67,13.57,13.65,59404.0
2025-08-06,13.63,13.775,13.63,13.775,81601.0
2025-08-07,13.775,13.775,13.73,13.73,31379.0
2025-08-08,13.74,13.74,13.67,13.7,39597.0
2025-08-11,13.75,13.76,13.67,13.7,54602.0
2025-08-12,13.72,13.775,13.7,13.77,47826.0
2025-08-13,13.775,13.815,13.66,13.7,68070.0
2025-08-14,13.76,13.77,13.72,13.73,35384.0
2025-08-15,13.76,13.825,13.74,13.825,39610.0
2025-08-18,13.825,13.865,13.805,13.845,77527.0
2025-08-19,13.805,13.805,13.71,13.73,92938.0
2025-08-20,13.73,13.895,13.72,13.775,60647.0
2025-08-21,13.835,13.935,13.835,13.925,33126.0
2025-08-22,13.985,13.985,13.885,13.915,69345.0
2025-08-25,13.955,13.995,13.835,13.855,77258.0
2025-08-26,13.905,13.905,13.77,13.775,56589.0
2025-08-27,13.855,13.875,13.815,13.835,52400.0
2025-08-28,13.885,13.895,13.835,13.895,38514.0
2025-08-29,13.945,13.945,13.835,13.865,56973.0
2025-09-01,13.965,13.965,13.78,13.81,160382.0
2025-09-02,13.82,13.82,13.75,13.76,58523.0
2025-09-03,13.79,13.79,13.52,13.54,60760.0
2025-09-04,13.73,13.73,13.63,13.73,64019.0
2025-09-05,13.74,13.865,13.74,13.865,60656.0
2025-09-08,13.76,13.76,13.7,13.72,47076.0
2025-09-09,13.74,13.74,13.63,13.66,40178.0
2025-09-10,13.63,13.73,13.63,13.73,23658.0
2025-09-11,13.73,13.73,13.64,13.66,63435.0
2025-09-12,13.73,13.81,13.73,13.77,31553.0
2025-09-15,13.77,13.77,13.66,13.77,48262.0
2025-09-16,13.77,13.83,13.76,13.82,50307.0
2025-09-17,13.79,13.79,13.67,13.69,32026.0
2025-09-18,13.72,13.72,13.58,13.62,76056.0
2025-09-19,13.68,13.71,13.63,13.63,32972.0
2025-09-22,13.78,13.78,13.65,13.72,40006.0
2025-09-23,13.67,13.79,13.67,13.74,70586.0
2025-09-24,13.74,13.74,13.58,13.6,128202.0
2025-09-25,13.58,13.66,13.58,13.64,72046.0
2025-09-26,13.74,13.74,13.58,13.62,42810.0
2025-09-29,13.65,13.78,13.65,13.74,46255.0
2025-09-30,13.74,13.83,13.74,13.76,35612.0
2025-10-01,13.815,13.815,13.695,13.745,51578.0
2025-10-02,13.785,13.945,13.785,13.915,95024.0
2025-10-03,13.915,13.965,13.875,13.955,46750.0
2025-10-06,14.025,14.025,13.925,13.925,60909.0
2025-10-07,13.975,13.985,13.865,13.875,54165.0
2025-10-08,13.875,13.885,13.815,13.865,110193.0
2025-10-09,13.915,13.935,13.865,13.905,31768.0
2025-10-10,13.895,13.915,13.845,13.875,54181.0
2025-10-13,13.835,13.835,13.725,13.755,140470.0
2025-10-14,13.775,13.795,13.705,13.775,66139.0
2025-10-15,13.845,13.935,13.845,13.905,22860.0
2025-10-16,13.955,14.145,13.945,14.065,142998.0
2025-10-17,14.065,14.075,13.965,13.985,50886.0
2025-10-20,14.015,14.035,13.925,13.985,92720.0
2025-10-21,14.095,14.155,14.055,14.125,132310.0
2025-10-22,14.125,14.125,13.985,13.995,72343.0
2025-10-23,13.975,14.045,13.965,14.015,37891.0
2025-10-24,14.055,14.065,13.965,14.005,104667.0
2025-10-27,14.035,14.105,14.025,14.045,66682.0
2025-10-28,14.065,14.105,13.995,14.015,89362.0
2025-10-29,14.095,14.095,13.845,13.845,72271.0
2025-10-30,13.835,13.845,13.785,13.795,70642.0
2025-10-31,13.835,13.875,13.775,13.775,107946.0
2025-11-03,13.8,13.81,13.7,13.8,102547.0
2025-11-04,13.73,13.79,13.65,13.68,72807.0
2025-11-05,13.65,13.73,13.56,13.65,117928.0
2025-11-06,13.72,13.78,13.69,13.7,69605.0
2025-11-07,13.73,13.73,13.59,13.6,141719.0
2025-11-10,13.6,13.72,13.6,13.7,105640.0
2025-11-11,13.7,13.87,13.65,13.76,50395.0
2025-11-12,13.85,13.85,13.76,13.77,109272.0
2025-11-13,13.85,13.85,13.59,13.63,176988.0
2025-11-14,13.55,13.55,13.44,13.49,92194.0
2025-11-17,13.55,13.55,13.43,13.46,70361.0
2025-11-18,13.56,13.56,13.17,13.18,164677.0
2025-11-19,13.33,13.33,13.16,13.18,73827.0
2025-11-20,13.56,13.56,13.22,13.33,97253.0
2025-11-21,13.28,13.28,13.06,13.14,108385.0
2025-11-24,13.2,13.3,13.2,13.28,62567.0
2025-11-25,13.35,13.36,13.25,13.29,66407.0
2025-11-26,13.49,13.49,13.4,13.4,51202.0