Date,Open,High,Low,Close,Volume
2015-06-10,5.0976470601158725,5.0976470601158725,5.0976470601158725,5.0976470601158725,0.0
2015-06-11,5.1727388159682,5.1727388159682,5.1727388159682,5.1727388159682,0.0
2015-06-12,5.168566085549788,5.168566085549788,5.168566085549788,5.168566085549788,0.0
2015-06-15,5.152999684394512,5.152999684394512,5.152999684394512,5.152999684394511,0.0
2015-06-16,5.118201055482768,5.118201055482768,5.118201055482768,5.118201055482768,0.0
2015-06-17,5.169026344687647,5.169026344687647,5.158851348125526,5.158851348125526,1505.0
2015-06-18,5.0978003083065015,5.0978003083065015,5.082537084489743,5.082537084489743,2554.0
2015-06-19,5.143791426600176,5.143791426600176,5.143791426600176,5.143791426600176,0.0
2015-06-22,5.148829499099868,5.148829499099868,5.148829499099868,5.148829499099868,0.0
2015-06-23,5.20448626566884,5.20448626566884,5.20448626566884,5.204486265668839,0.0
2015-06-24,5.209014465040249,5.209014465040249,5.209014465040249,5.209014465040248,0.0
2015-06-25,5.15885137064498,5.163938626351409,5.15885137064498,5.163938626351409,1549.0
2015-06-26,5.082537101234998,5.082537101234998,5.046923882599319,5.072362103850682,11100.0
2015-06-29,5.001135347834429,5.001135347834429,4.955346645096769,4.955346645096769,1899.0
2015-06-30,4.952306070568034,4.952306070568034,4.952306070568034,4.952306070568034,412.0
2015-07-01,5.028888345723567,5.039099032945916,5.028888345723567,5.039099032945916,3270.0
2015-07-02,5.079942198219671,5.130997089416061,5.079942198219671,5.130997089416061,3359.0
2015-07-03,5.069271899408459,5.069271899408459,5.069271899408459,5.06927189940846,0.0
2015-07-06,4.995141351966026,4.995141351966026,4.995141351966026,4.995141351966026,0.0
2015-07-07,5.095566845622441,5.095566845622441,5.095566845622441,5.095566845622441,0.0
2015-07-08,5.018676959827688,5.018676959827688,5.018676959827688,5.018676959827688,900.0
2015-07-09,4.947201185068577,4.967623049594,4.947201185068577,4.967623049594,1020.0
2015-07-10,5.028887572199507,5.028887572199507,5.028887572199507,5.028887572199507,300.0
2015-07-13,5.015459499197044,5.015459499197044,5.015459499197044,5.015459499197043,0.0
2015-07-14,5.117110894135272,5.117110894135272,5.117110894135272,5.117110894135272,0.0
2015-07-15,5.130997089416061,5.130997089416061,5.130997089416061,5.130997089416061,197.0
2015-07-16,5.196961183060055,5.196961183060055,5.196961183060055,5.196961183060054,0.0
2015-07-17,5.197112617924278,5.197112617924278,5.197112617924278,5.197112617924278,0.0
2015-07-20,5.218455601659399,5.218455601659399,5.218455601659399,5.218455601659399,0.0
2015-07-21,5.2284121258416665,5.2284121258416665,5.2284121258416665,5.2284121258416665,0.0
2015-07-22,5.144935883921399,5.144935883921399,5.144935883921399,5.1449358839214,0.0
2015-07-23,5.141211095286239,5.141211095286239,5.131000402591057,5.141211095286239,10921.0
2015-07-24,5.120787749606126,5.120787749606126,5.120787749606126,5.120787749606126,150.0
2015-07-27,5.105470770580159,5.105470770580159,5.105470770580159,5.105470770580159,597.0
2015-07-28,5.115681382951979,5.115681382951979,5.115681382951979,5.115681382951979,500.0
2015-07-29,5.178376689302663,5.178376689302663,5.178376689302663,5.178376689302663,0.0
2015-07-30,5.2181493384325925,5.2181493384325925,5.2181493384325925,5.2181493384325925,0.0
2015-07-31,5.241072844027936,5.241072844027936,5.241072844027936,5.241072844027936,0.0
2015-08-03,5.238213042549968,5.238213042549968,5.233107455007206,5.233107455007206,1490.0
2015-08-04,5.257155481120918,5.257155481120918,5.257155481120918,5.257155481120918,0.0
2015-08-05,5.258635046404991,5.258635046404991,5.258635046404991,5.258635046404991,700.0
2015-08-06,5.213810326594641,5.213810326594641,5.213810326594641,5.213810326594641,0.0
2015-08-07,5.166734868998372,5.166734868998372,5.166734868998372,5.166734868998372,1100.0
2015-08-10,5.141211095286239,5.141211095286239,5.141211095286239,5.141211095286239,403.0
2015-08-11,5.141211095286239,5.141211095286239,5.141211095286239,5.141211095286239,500.0
2015-08-12,5.085049556215134,5.085049556215134,5.044205823787357,5.044205823787357,690.0
2015-08-13,5.064627896905586,5.064627896905586,5.064627896905586,5.064627896905586,910.0
2015-08-14,5.039099391528326,5.039099391528326,5.003361253363606,5.003361253363606,1850.0
2015-08-17,5.002799205198068,5.002799205198068,5.002799205198068,5.002799205198068,0.0
2015-08-18,4.993150216804491,4.993150216804491,4.993150216804491,4.993150216804491,250.0
2015-08-19,5.05017795671008,5.05017795671008,5.05017795671008,5.05017795671008,0.0
2015-08-20,4.988045546899524,4.988045546899524,4.988045546899524,4.988045546899524,1000.0
2015-08-21,4.952305502902556,4.952305502902556,4.880829238841528,4.880829238841528,12700.0
2015-08-24,4.722560155085096,4.732771329670844,4.71745456779222,4.732771329670844,1429.0
2015-08-25,4.768510381815039,4.768510381815039,4.768510381815039,4.768510381815039,870.0
2015-08-26,4.845092443588994,4.870619899031594,4.845092443588994,4.870619899031593,2825.0
2015-08-27,4.927136493247014,4.927136493247014,4.927136493247014,4.927136493247013,0.0
2015-08-28,4.952306070568034,4.952306070568034,4.952306070568034,4.952306070568034,500.0
2015-08-31,4.916568715173017,4.916568715173017,4.916568715173017,4.9165687151730175,195.0
2015-09-01,4.836514392159462,4.836514392159462,4.836514392159462,4.836514392159462,0.0
2015-09-02,4.768512421107481,4.7787231151233325,4.768512421107481,4.7787231151233325,1000.0
2015-09-03,4.875727386201397,4.875727386201397,4.7787231151233325,4.7787231151233325,7228.0
2015-09-04,4.774126621597469,4.774126621597469,4.774126621597469,4.774126621597469,0.0
2015-09-07,4.722559100208038,4.7531921302271884,4.722559100208038,4.7531921302271884,1150.0
2015-09-08,4.812162647942712,4.812162647942712,4.812162647942712,4.812162647942712,0.0
2015-09-09,4.906358102801199,4.906358102801199,4.906358102801199,4.906358102801199,514.0
2015-09-10,4.829774056045957,4.829774056045957,4.829774056045957,4.829774056045957,1000.0
2015-09-11,4.834879992892184,4.839985092605071,4.834879992892184,4.839985092605071,1317.0
2015-09-14,4.799143074735376,4.799143074735376,4.794037973212824,4.794037973212824,1310.0
2015-09-15,4.794036770770125,4.794036770770125,4.74808746032222,4.74808746032222,2765.0
2015-09-16,4.790564303456153,4.790564303456153,4.790564303456153,4.790564303456153,0.0
2015-09-17,4.8604075899105945,4.8604075899105945,4.8604075899105945,4.8604075899105945,500.0
2015-09-18,4.80424816139735,4.80424816139735,4.80424816139735,4.80424816139735,510.0
2015-09-21,4.737876847950401,4.737876847950401,4.72256057161648,4.737876847950401,3261.0
2015-09-22,4.807106335389344,4.807106335389344,4.807106335389344,4.807106335389345,0.0
2015-09-23,4.720466080437571,4.720466080437571,4.720466080437571,4.720466080437571,0.0
2015-09-24,4.794037973212824,4.794037973212824,4.794037973212824,4.794037973212824,0.0
2015-09-25,4.765395150322428,4.765395150322428,4.765395150322428,4.765395150322428,0.0
2015-09-28,4.844784771845116,4.844784771845116,4.844784771845116,4.8447847718451165,0.0
2015-09-29,4.707244726510351,4.707244726510351,4.697033550088533,4.697033550088533,1000.0
2015-09-30,4.688441237956266,4.709163609969076,4.688441237956266,4.709163609969076,735.0
2015-10-01,4.817955773827051,4.817955773827051,4.817955773827051,4.817955773827051,505.0
2015-10-02,4.775889543994431,4.775889543994431,4.775889543994431,4.775889543994432,0.0
2015-10-05,4.849040101053655,4.854220818216731,4.849040101053655,4.854220818216731,900.0
2015-10-06,4.872817189218375,4.872817189218375,4.872817189218375,4.872817189218375,0.0
2015-10-07,4.869762239930136,4.869762239930136,4.864582017078185,4.864582017078185,300.0
2015-10-08,4.899031115659059,4.899031115659059,4.899031115659059,4.899031115659059,0.0
2015-10-09,4.9630129570594645,4.9630129570594645,4.942290584351796,4.942290584351797,6570.0
2015-10-12,4.931929194879884,4.931929194879884,4.921567762441593,4.921567762441594,2300.0
2015-10-13,4.87494321593964,4.87494321593964,4.87494321593964,4.87494321593964,500.0
2015-10-14,4.843859736936805,4.843859736936805,4.838679019924549,4.838679019924549,3420.0
2015-10-15,4.906026388336708,4.906026388336708,4.906026388336708,4.906026388336708,60.0
2015-10-16,4.949957769704323,4.949957769704323,4.949957769704323,4.949957769704323,0.0
2015-10-19,4.945865210684618,4.945865210684618,4.945865210684618,4.945865210684618,0.0
2015-10-20,4.924003445888022,4.924003445888022,4.924003445888022,4.924003445888022,0.0
2015-10-21,4.930945270966534,4.930945270966534,4.930945270966534,4.930945270966533,0.0
2015-10-22,4.9494911636801024,4.9494911636801024,4.9494911636801024,4.9494911636801024,0.0
2015-10-23,5.05,5.05,5.05,5.05,505.0
2015-10-26,5.055,5.055,5.04,5.04,4480.0
2015-10-27,5.025,5.025,5.02,5.02,11000.0
2015-10-28,5.02,5.02,5.02,5.02,0.0
2015-10-29,5.035,5.035,5.015,5.015,824.0
2015-10-30,5.015,5.015,5.015,5.015,0.0
2015-11-02,4.93,4.945,4.93,4.945,1618.0
2015-11-03,4.945,4.945,4.945,4.945,0.0
2015-11-04,5.035,5.035,5.035,5.035,110.0
2015-11-05,4.955,4.955,4.955,4.955,1512.0
2015-11-06,4.955,4.955,4.955,4.955,0.0
2015-11-09,4.97,4.97,4.97,4.97,1521.0
2015-11-10,4.875,4.885,4.875,4.885,1640.0
2015-11-11,4.925,4.925,4.925,4.925,2755.0
2015-11-12,4.895,4.895,4.895,4.895,738.0
2015-11-13,4.84,4.84,4.84,4.84,1602.0
2015-11-16,4.81,4.83,4.81,4.83,30900.0
2015-11-17,4.87,4.9,4.87,4.9,7427.0
2015-11-18,4.92,4.92,4.92,4.92,2000.0
2015-11-19,4.92,4.92,4.92,4.92,0.0
2015-11-20,5.07,5.07,5.07,5.07,2579.0
2015-11-23,5.08,5.08,5.075,5.075,10065.0
2015-11-24,5.085,5.085,5.055,5.055,1464.0
2015-11-25,5.055,5.055,5.055,5.055,0.0
2015-11-26,5.04,5.04,5.04,5.04,4106.0
2015-11-27,5.055,5.055,5.055,5.055,500.0
2015-11-30,5.055,5.055,5.055,5.055,0.0
2015-12-01,5.055,5.085,5.055,5.085,6844.0
2015-12-02,5.105,5.105,5.105,5.105,2000.0
2015-12-03,5.105,5.105,5.105,5.105,0.0
2015-12-04,4.955,4.96,4.955,4.96,10961.0
2015-12-07,4.965,4.97,4.965,4.97,6750.0
2015-12-08,4.92,4.94,4.92,4.935,14340.0
2015-12-09,4.895,4.925,4.895,4.915,5300.0
2015-12-10,4.87,4.87,4.85,4.85,5863.0
2015-12-11,4.85,4.85,4.85,4.85,0.0
2015-12-14,4.85,4.85,4.85,4.85,0.0
2015-12-15,4.765,4.765,4.765,4.765,545.0
2015-12-16,4.82,4.82,4.82,4.82,490.0
2015-12-17,4.89,4.91,4.89,4.89,11023.0
2015-12-18,4.875,4.875,4.875,4.875,7400.0
2015-12-21,4.915,4.915,4.895,4.895,5438.0
2015-12-22,4.895,4.895,4.895,4.895,0.0
2015-12-23,4.895,4.895,4.895,4.895,0.0
2015-12-24,4.895,4.895,4.895,4.895,0.0
2015-12-29,4.895,4.895,4.895,4.895,0.0
2015-12-30,4.895,4.895,4.895,4.895,0.0
2015-12-31,4.905,4.905,4.905,4.905,0.0
2016-01-04,4.905,4.905,4.905,4.905,0.0
2016-01-05,4.905,4.905,4.905,4.905,0.0
2016-01-06,4.905,4.905,4.905,4.905,0.0
2016-01-07,4.9,4.9,4.84,4.84,7295.0
2016-01-08,4.805,4.805,4.805,4.805,937.0
2016-01-11,4.725,4.745,4.725,4.745,605.0
2016-01-12,4.8,4.8,4.765,4.77,6789.0
2016-01-13,4.785,4.835,4.785,4.835,9615.0
2016-01-14,4.835,4.835,4.835,4.835,0.0
2016-01-15,4.835,4.835,4.835,4.835,0.0
2016-01-18,4.695,4.695,4.68,4.68,6525.0
2016-01-19,4.685,4.73,4.685,4.73,3820.0
2016-01-20,4.73,4.73,4.73,4.73,0.0
2016-01-21,4.74,4.74,4.74,4.74,500.0
2016-01-22,4.74,4.74,4.74,4.74,0.0
2016-01-25,4.74,4.74,4.74,4.74,0.0
2016-01-27,4.74,4.74,4.74,4.74,0.0
2016-01-28,4.74,4.74,4.74,4.74,0.0
2016-01-29,4.84,4.84,4.825,4.835,12239.0
2016-02-01,4.835,4.835,4.835,4.835,0.0
2016-02-02,4.835,4.835,4.835,4.835,0.0
2016-02-03,4.77,4.77,4.735,4.735,8718.0
2016-02-04,4.735,4.735,4.735,4.735,0.0
2016-02-05,4.735,4.735,4.735,4.735,0.0
2016-02-08,4.775,4.775,4.765,4.765,4897.0
2016-02-09,4.765,4.765,4.765,4.765,0.0
2016-02-10,4.765,4.765,4.765,4.765,0.0
2016-02-11,4.67,4.67,4.67,4.67,110.0
2016-02-12,4.67,4.67,4.67,4.67,0.0
2016-02-15,4.67,4.67,4.67,4.67,1249.0
2016-02-16,4.67,4.67,4.67,4.67,0.0
2016-02-17,4.74,4.74,4.735,4.735,7164.0
2016-02-18,4.735,4.735,4.735,4.735,0.0
2016-02-19,4.77,4.77,4.77,4.77,200.0
2016-02-22,4.77,4.77,4.77,4.77,0.0
2016-02-23,4.785,4.785,4.785,4.785,68.0
2016-02-24,4.765,4.765,4.765,4.765,69.0
2016-02-25,4.715,4.715,4.715,4.715,1091.0
2016-02-26,4.715,4.715,4.715,4.715,0.0
2016-02-29,4.715,4.715,4.715,4.715,0.0
2016-03-01,4.715,4.715,4.715,4.715,0.0
2016-03-02,4.715,4.715,4.715,4.715,0.0
2016-03-03,4.875,4.875,4.875,4.875,500.0
2016-03-04,4.895,4.895,4.895,4.895,105.0
2016-03-07,4.935,4.935,4.935,4.935,4200.0
2016-03-08,4.95,4.95,4.895,4.895,5841.0
2016-03-09,4.9,4.9,4.9,4.9,4340.0
2016-03-10,4.955,4.955,4.955,4.955,59874.0
2016-03-11,4.915,4.94,4.915,4.94,5712.0
2016-03-14,4.94,4.94,4.94,4.94,0.0
2016-03-15,4.915,4.915,4.89,4.89,8390.0
2016-03-16,4.89,4.895,4.89,4.895,1960.0
2016-03-17,4.955,4.955,4.955,4.955,750.0
2016-03-18,4.99,4.99,4.985,4.985,3120.0
2016-03-21,4.98,4.98,4.97,4.97,382.0
2016-03-22,4.975,4.975,4.975,4.975,9395.0
2016-03-23,4.975,4.975,4.975,4.975,0.0
2016-03-24,4.975,4.975,4.975,4.975,0.0
2016-03-29,4.975,4.975,4.975,4.975,0.0
2016-03-30,4.975,4.975,4.975,4.975,0.0
2016-03-31,4.975,4.975,4.975,4.975,0.0
2016-04-01,5.025,5.025,5.025,5.025,0.0
2016-04-04,4.92,4.92,4.92,4.92,1572.0
2016-04-05,4.92,4.92,4.92,4.92,0.0
2016-04-06,4.86,4.86,4.86,4.86,4200.0
2016-04-07,4.88,4.88,4.88,4.88,215.0
2016-04-08,4.88,4.88,4.88,4.88,0.0
2016-04-11,4.88,4.88,4.88,4.88,0.0
2016-04-12,4.89,4.89,4.89,4.89,238.0
2016-04-13,4.965,4.965,4.965,4.965,410.0
2016-04-14,4.99,4.99,4.99,4.99,1682.0
2016-04-15,5.03,5.035,5.03,5.035,1254.0
2016-04-18,5.005,5.005,5.005,5.005,138.0
2016-04-19,5.005,5.005,5.005,5.005,0.0
2016-04-20,5.12,5.145,5.12,5.12,16285.0
2016-04-21,5.12,5.12,5.12,5.12,0.0
2016-04-22,5.18,5.18,5.18,5.18,13582.0
2016-04-26,5.175,5.175,5.13,5.135,11289.0
2016-04-27,5.17,5.17,5.17,5.17,595.0
2016-04-28,5.17,5.17,5.17,5.17,0.0
2016-04-29,5.17,5.17,5.17,5.17,0.0
2016-05-02,5.17,5.17,5.17,5.17,0.0
2016-05-03,5.18,5.18,5.18,5.18,83.0
2016-05-04,5.165,5.185,5.165,5.185,2118.0
2016-05-05,5.135,5.135,5.125,5.125,1058.0
2016-05-06,5.105,5.105,5.105,5.105,1235.0
2016-05-09,5.105,5.105,5.105,5.105,0.0
2016-05-10,5.105,5.105,5.105,5.105,0.0
2016-05-11,5.105,5.105,5.105,5.105,0.0
2016-05-12,5.16,5.17,5.16,5.17,2668.0
2016-05-13,5.14,5.14,5.13,5.13,1088.0
2016-05-16,5.15,5.16,5.13,5.155,14506.0
2016-05-17,5.18,5.245,5.18,5.245,4752.0
2016-05-18,5.235,5.235,5.22,5.22,8080.0
2016-05-19,5.18,5.18,5.18,5.18,7070.0
2016-05-20,5.185,5.195,5.185,5.195,5195.0
2016-05-23,5.195,5.195,5.165,5.17,7520.0
2016-05-24,5.17,5.17,5.17,5.17,0.0
2016-05-25,5.24,5.24,5.24,5.24,3000.0
2016-05-26,5.235,5.27,5.235,5.27,8199.0
2016-05-27,5.27,5.27,5.27,5.27,0.0
2016-05-30,5.295,5.295,5.295,5.295,10000.0
2016-05-31,5.255,5.27,5.255,5.27,4574.0
2016-06-01,5.27,5.27,5.27,5.27,0.0
2016-06-02,5.2,5.2,5.2,5.2,2000.0
2016-06-03,5.2,5.2,5.2,5.2,0.0
2016-06-06,5.2,5.2,5.2,5.2,0.0
2016-06-07,5.275,5.275,5.275,5.275,4032.0
2016-06-08,5.25,5.25,5.25,5.25,225.0
2016-06-09,5.225,5.225,5.225,5.225,520.0
2016-06-10,5.17,5.17,5.16,5.16,2635.0
2016-06-14,5.06,5.06,5.06,5.06,61195.0
2016-06-15,5.03,5.03,5.01,5.01,2515.0
2016-06-16,5.015,5.015,4.99,4.99,31958.0
2016-06-17,5.04,5.04,5.04,5.04,10.0
2016-06-20,5.105,5.105,5.105,5.105,305.0
2016-06-21,5.105,5.105,5.105,5.105,0.0
2016-06-22,5.195,5.195,5.18,5.18,5708.0
2016-06-23,5.185,5.185,5.175,5.185,16686.0
2016-06-24,5.185,5.185,4.93,4.95,18107.0
2016-06-27,4.95,4.98,4.925,4.98,11000.0
2016-06-28,4.895,4.96,4.895,4.96,29316.0
2016-06-29,5.005,5.025,5.005,5.025,14661.0
2016-06-30,5.075,5.075,5.075,5.075,0.0
2016-07-01,5.17,5.17,5.155,5.155,12542.0
2016-07-04,5.155,5.155,5.155,5.155,0.0
2016-07-05,5.145,5.145,5.125,5.125,3354.0
2016-07-06,5.06,5.06,5.06,5.06,520.0
2016-07-07,5.075,5.095,5.075,5.095,1533.0
2016-07-08,5.095,5.12,5.095,5.105,3505.0
2016-07-11,5.2,5.2,5.2,5.2,2140.0
2016-07-12,5.28,5.28,5.255,5.255,10100.0
2016-07-13,5.31,5.32,5.31,5.32,16800.0
2016-07-14,5.33,5.33,5.33,5.33,1433.0
2016-07-15,5.365,5.365,5.365,5.365,979.0
2016-07-18,5.365,5.365,5.365,5.365,0.0
2016-07-19,5.37,5.37,5.37,5.37,1889.0
2016-07-20,5.37,5.37,5.37,5.37,0.0
2016-07-21,5.385,5.385,5.385,5.385,14500.0
2016-07-22,5.37,5.37,5.37,5.37,125.0
2016-07-25,5.395,5.395,5.385,5.385,2359.0
2016-07-26,5.37,5.38,5.37,5.38,1970.0
2016-07-27,5.43,5.43,5.43,5.43,12321.0
2016-07-28,5.45,5.45,5.45,5.45,195.0
2016-07-29,5.45,5.45,5.425,5.425,13445.0
2016-08-01,5.48,5.485,5.455,5.485,9237.0
2016-08-02,5.455,5.455,5.455,5.455,350.0
2016-08-03,5.4,5.4,5.36,5.36,10735.0
2016-08-04,5.4,5.4,5.38,5.38,3520.0
2016-08-05,5.405,5.43,5.405,5.43,3450.0
2016-08-08,5.43,5.43,5.43,5.43,0.0
2016-08-09,5.43,5.43,5.43,5.43,0.0
2016-08-10,5.51,5.51,5.51,5.51,2396.0
2016-08-11,5.48,5.48,5.455,5.455,2743.0
2016-08-12,5.455,5.455,5.455,5.455,0.0
2016-08-15,5.495,5.495,5.495,5.495,1631.0
2016-08-16,5.515,5.515,5.485,5.485,12603.0
2016-08-17,5.54,5.54,5.54,5.54,3200.0
2016-08-18,5.525,5.525,5.525,5.525,1663.0
2016-08-19,5.565,5.565,5.545,5.545,4374.0
2016-08-22,5.57,5.57,5.56,5.57,4268.0
2016-08-23,5.56,5.585,5.56,5.585,1415.0
2016-08-24,5.605,5.605,5.595,5.595,1166.0
2016-08-25,5.595,5.595,5.595,5.595,0.0
2016-08-26,5.58,5.58,5.58,5.58,61.0
2016-08-29,5.58,5.595,5.515,5.515,7328.0
2016-08-30,5.515,5.515,5.515,5.515,0.0
2016-08-31,5.5,5.51,5.5,5.51,4321.0
2016-09-01,5.51,5.51,5.49,5.495,10581.0
2016-09-02,5.47,5.47,5.44,5.45,21296.0
2016-09-05,5.51,5.525,5.51,5.525,17240.0
2016-09-06,5.53,5.555,5.525,5.555,4178.0
2016-09-07,5.545,5.545,5.545,5.545,2400.0
2016-09-08,5.485,5.485,5.485,5.485,2874.0
2016-09-09,5.465,5.465,5.465,5.465,3870.0
2016-09-12,5.35,5.35,5.335,5.335,7148.0
2016-09-13,5.395,5.405,5.395,5.405,2369.0
2016-09-14,5.33,5.34,5.33,5.34,5953.0
2016-09-15,5.32,5.32,5.32,5.32,2240.0
2016-09-16,5.4,5.415,5.4,5.415,2342.0
2016-09-19,5.415,5.415,5.415,5.415,0.0
2016-09-20,5.41,5.415,5.41,5.415,3812.0
2016-09-21,5.425,5.47,5.425,5.47,15654.0
2016-09-22,5.515,5.515,5.51,5.51,9779.0
2016-09-23,5.515,5.525,5.515,5.525,8337.0
2016-09-26,5.575,5.575,5.575,5.575,5905.0
2016-09-27,5.525,5.525,5.505,5.52,2212.0
2016-09-28,5.53,5.53,5.53,5.53,956.0
2016-09-29,5.53,5.53,5.53,5.53,0.0
2016-09-30,5.625,5.625,5.625,5.625,4785.0
2016-10-03,5.705,5.705,5.7,5.7,3406.0
2016-10-04,5.7,5.715,5.7,5.715,7071.0
2016-10-05,5.695,5.705,5.695,5.705,84719.0
2016-10-06,5.73,5.73,5.73,5.73,3648.0
2016-10-07,5.73,5.73,5.725,5.725,5338.0
2016-10-10,5.745,5.745,5.745,5.745,2232.0
2016-10-11,5.765,5.765,5.755,5.755,8462.0
2016-10-12,5.695,5.735,5.695,5.735,3742.0
2016-10-13,5.735,5.735,5.66,5.66,2948.0
2016-10-14,5.655,5.655,5.64,5.65,3614.0
2016-10-17,5.645,5.645,5.645,5.645,945.0
2016-10-18,5.64,5.65,5.625,5.625,2760.0
2016-10-19,5.64,5.64,5.64,5.64,15.0
2016-10-20,5.67,5.67,5.67,5.67,1256.0
2016-10-21,5.7,5.7,5.655,5.67,5932.0
2016-10-24,5.655,5.655,5.645,5.645,1428.0
2016-10-25,5.645,5.645,5.645,5.645,0.0
2016-10-26,5.64,5.64,5.62,5.62,4320.0
2016-10-27,5.655,5.655,5.655,5.655,2825.0
2016-10-28,5.62,5.62,5.62,5.62,2000.0
2016-10-31,5.6,5.635,5.595,5.635,17850.0
2016-11-01,5.635,5.635,5.58,5.585,17211.0
2016-11-02,5.54,5.54,5.53,5.54,2629.0
2016-11-03,5.545,5.545,5.545,5.545,3464.0
2016-11-04,5.515,5.515,5.505,5.505,3645.0
2016-11-07,5.55,5.565,5.55,5.565,6750.0
2016-11-08,5.59,5.59,5.57,5.57,9824.0
2016-11-09,5.62,5.62,5.445,5.445,6378.0
2016-11-10,5.61,5.62,5.6,5.62,4809.0
2016-11-11,5.64,5.64,5.635,5.635,5692.0
2016-11-14,5.655,5.66,5.655,5.655,16743.0
2016-11-15,5.645,5.645,5.645,5.645,1000.0
2016-11-16,5.67,5.67,5.66,5.66,11898.0
2016-11-17,5.63,5.655,5.62,5.655,10877.0
2016-11-18,5.695,5.695,5.68,5.69,6234.0
2016-11-21,5.72,5.72,5.69,5.7,6871.0
2016-11-22,5.7,5.7,5.7,5.7,0.0
2016-11-23,5.7,5.7,5.7,5.7,0.0
2016-11-24,5.83,5.83,5.83,5.83,4500.0
2016-11-25,5.83,5.855,5.83,5.85,16742.0
2016-11-28,5.845,5.845,5.845,5.845,2000.0
2016-11-29,5.84,5.84,5.815,5.815,14537.0
2016-11-30,5.81,5.81,5.805,5.805,6540.0
2016-12-01,5.805,5.815,5.805,5.815,1917.0
2016-12-02,5.81,5.81,5.78,5.78,2112.0
2016-12-05,5.755,5.755,5.71,5.72,7020.0
2016-12-06,5.74,5.765,5.74,5.76,10439.0
2016-12-07,5.795,5.795,5.795,5.795,2915.0
2016-12-08,5.855,5.9,5.855,5.9,23170.0
2016-12-09,5.915,5.915,5.91,5.91,3212.0
2016-12-12,5.92,5.92,5.915,5.915,4393.0
2016-12-13,5.915,5.915,5.88,5.895,16948.0
2016-12-14,5.915,5.94,5.915,5.92,3368.0
2016-12-15,5.92,5.92,5.895,5.895,5958.0
2016-12-16,5.9,5.915,5.9,5.915,1904.0
2016-12-19,5.93,5.945,5.93,5.945,14938.0
2016-12-20,5.97,5.97,5.94,5.95,4162.0
2016-12-21,5.985,5.985,5.985,5.985,13200.0
2016-12-22,5.99,6.0,5.99,6.0,7876.0
2016-12-23,6.02,6.02,6.02,6.02,180.0
2016-12-28,6.02,6.04,6.02,6.025,1915.0
2016-12-29,6.045,6.045,6.045,6.045,5500.0
2016-12-30,6.11,6.11,6.11,6.11,0.0
2017-01-03,6.09,6.12,6.09,6.115,5184.0
2017-01-04,6.12,6.12,6.09,6.09,3792.0
2017-01-05,6.13,6.13,6.11,6.11,5200.0
2017-01-06,6.13,6.13,6.13,6.13,364.0
2017-01-09,6.135,6.18,6.135,6.18,4463.0
2017-01-10,6.17,6.17,6.12,6.12,3200.0
2017-01-11,6.17,6.17,6.14,6.15,17099.0
2017-01-12,6.14,6.14,6.115,6.115,1544.0
2017-01-13,6.14,6.14,6.055,6.065,16228.0
2017-01-16,6.115,6.115,6.1,6.1,2473.0
2017-01-17,6.04,6.05,6.01,6.01,21620.0
2017-01-18,5.985,6.01,5.985,6.0,42514.0
2017-01-19,6.04,6.04,5.985,5.99,39362.0
2017-01-20,5.95,5.975,5.95,5.965,77639.0
2017-01-23,5.955,5.96,5.955,5.955,1492.0
2017-01-24,5.96,5.98,5.95,5.98,10776.0
2017-01-25,6.01,6.01,5.99,6.01,16208.0
2017-01-27,6.01,6.01,6.01,6.01,0.0
2017-01-30,5.995,6.01,5.985,6.01,3173.0
2017-01-31,5.98,5.98,5.965,5.975,6476.0
2017-02-01,5.94,5.975,5.94,5.975,12136.0
2017-02-02,5.975,5.975,5.975,5.975,0.0
2017-02-03,5.99,5.99,5.96,5.975,5534.0
2017-02-06,5.96,5.96,5.96,5.96,2453.0
2017-02-07,5.925,5.96,5.925,5.955,20411.0
2017-02-08,6.0,6.0,5.955,5.955,4479.0
2017-02-09,6.02,6.02,5.955,5.955,909.0
2017-02-10,6.06,6.07,6.06,6.065,11904.0
2017-02-13,6.12,6.14,6.12,6.12,7149.0
2017-02-14,6.125,6.185,6.125,6.125,2837.0
2017-02-15,6.195,6.195,6.18,6.19,19698.0
2017-02-16,6.175,6.19,6.155,6.19,2586.0
2017-02-17,6.17,6.17,6.12,6.135,54997.0
2017-02-20,6.14,6.145,6.13,6.135,16440.0
2017-02-21,6.145,6.165,6.135,6.135,5496.0
2017-02-22,6.135,6.135,6.135,6.135,0.0
2017-02-23,6.17,6.17,6.17,6.17,4245.0
2017-02-24,6.175,6.175,6.105,6.105,3395.0
2017-02-27,6.105,6.105,6.085,6.105,1531.0
2017-02-28,6.135,6.135,6.105,6.105,5311.0
2017-03-01,6.07,6.105,6.06,6.105,4927.0
2017-03-02,6.145,6.165,6.145,6.145,17391.0
2017-03-03,6.09,6.1,6.09,6.1,1727.0
2017-03-06,6.105,6.125,6.105,6.125,3709.0
2017-03-07,6.115,6.145,6.11,6.145,4822.0
2017-03-08,6.125,6.14,6.125,6.13,10039.0
2017-03-09,6.14,6.14,6.125,6.125,10103.0
2017-03-10,6.145,6.17,6.135,6.15,3983.0
2017-03-13,6.195,6.195,6.145,6.155,10198.0
2017-03-14,6.155,6.155,6.125,6.125,10731.0
2017-03-15,6.13,6.14,6.125,6.125,1814.0
2017-03-16,6.175,6.175,6.17,6.17,1338.0
2017-03-17,6.185,6.21,6.185,6.21,4541.0
2017-03-20,6.175,6.175,6.155,6.155,489.0
2017-03-21,6.145,6.15,6.145,6.15,9902.0
2017-03-22,6.105,6.105,6.055,6.055,15837.0
2017-03-23,6.065,6.065,6.065,6.065,1715.0
2017-03-24,6.12,6.135,6.115,6.13,3104.0
2017-03-27,6.075,6.08,6.06,6.06,3305.0
2017-03-28,6.15,6.18,6.06,6.06,6711.0
2017-03-29,6.235,6.235,6.06,6.06,3094.0
2017-03-30,6.26,6.26,6.245,6.255,10917.0
2017-03-31,6.27,6.27,6.265,6.265,3450.0
2017-04-03,6.27,6.27,6.23,6.24,23553.0
2017-04-04,6.235,6.235,6.22,6.22,1056.0
2017-04-05,6.22,6.22,6.22,6.22,1441.0
2017-04-06,6.21,6.21,6.2,6.2,2755.0
2017-04-07,6.24,6.24,6.2,6.2,10901.0
2017-04-10,6.23,6.25,6.23,6.25,1395.0
2017-04-11,6.255,6.28,6.255,6.275,7034.0
2017-04-12,6.275,6.275,6.25,6.255,8318.0
2017-04-13,6.2,6.205,6.19,6.19,5235.0
2017-04-18,6.175,6.175,6.12,6.13,3322.0
2017-04-19,6.09,6.12,6.09,6.11,4364.0
2017-04-20,6.11,6.145,6.11,6.135,6107.0
2017-04-21,6.175,6.18,6.165,6.18,1917.0
2017-04-24,6.2,6.21,6.185,6.19,14418.0
2017-04-26,6.26,6.26,6.245,6.255,2643.0
2017-04-27,6.265,6.275,6.255,6.275,2431.0
2017-04-28,6.275,6.28,6.275,6.28,4445.0
2017-05-01,6.28,6.315,6.28,6.31,14976.0
2017-05-02,6.335,6.345,6.335,6.335,3532.0
2017-05-03,6.365,6.365,6.31,6.345,23854.0
2017-05-04,6.26,6.28,6.26,6.27,18298.0
2017-05-05,6.255,6.275,6.245,6.255,18746.0
2017-05-08,6.3,6.3,6.255,6.255,2189.0
2017-05-09,6.275,6.295,6.275,6.295,50183.0
2017-05-10,6.31,6.36,6.31,6.36,8778.0
2017-05-11,6.365,6.365,6.345,6.355,8519.0
2017-05-12,6.31,6.31,6.255,6.27,2759.0
2017-05-15,6.26,6.26,6.24,6.24,6742.0
2017-05-16,6.3,6.3,6.3,6.3,8308.0
2017-05-17,6.28,6.29,6.24,6.24,69546.0
2017-05-18,6.165,6.185,6.15,6.185,4719.0
2017-05-19,6.195,6.235,6.195,6.235,6547.0
2017-05-22,6.29,6.295,6.27,6.295,3007.0
2017-05-23,6.31,6.31,6.26,6.31,2933.0
2017-05-24,6.24,6.24,6.2,6.21,2851.0
2017-05-25,6.22,6.22,6.22,6.22,292.0
2017-05-26,6.21,6.21,6.185,6.205,2479.0
2017-05-29,6.185,6.185,6.145,6.165,22289.0
2017-05-30,6.14,6.165,6.14,6.165,7115.0
2017-05-31,6.175,6.205,6.175,6.205,6085.0
2017-06-01,6.18,6.205,6.18,6.205,127.0
2017-06-02,6.265,6.265,6.265,6.265,7498.0
2017-06-05,6.275,6.275,6.215,6.215,15739.0
2017-06-06,6.2,6.205,6.155,6.16,17915.0
2017-06-07,6.16,6.16,6.12,6.15,9167.0
2017-06-08,6.09,6.15,6.09,6.135,41727.0
2017-06-09,6.2,6.2,6.165,6.18,15135.0
2017-06-13,6.2,6.255,6.2,6.255,3423.0
2017-06-14,6.295,6.33,6.28,6.325,3855.0
2017-06-15,6.315,6.315,6.295,6.295,9011.0
2017-06-16,6.325,6.325,6.3,6.3,10422.0
2017-06-19,6.32,6.325,6.315,6.315,10237.0
2017-06-20,6.315,6.325,6.29,6.29,10776.0
2017-06-21,6.255,6.255,6.185,6.185,14801.0
2017-06-22,6.2,6.255,6.2,6.245,28910.0
2017-06-23,6.22,6.22,6.22,6.22,1999.0
2017-06-26,6.255,6.265,6.22,6.22,9218.0
2017-06-27,6.235,6.275,6.22,6.275,1509.0
2017-06-28,6.29,6.315,6.29,6.315,4950.0
2017-06-29,6.355,6.43,6.355,6.43,9444.0
2017-06-30,6.345,6.385,6.345,6.38,42253.0
2017-07-03,6.35,6.375,6.315,6.325,14395.0
2017-07-04,6.4,6.435,6.4,6.425,4923.0
2017-07-05,6.415,6.415,6.395,6.405,23155.0
2017-07-06,6.405,6.405,6.345,6.35,13831.0
2017-07-07,6.3,6.315,6.265,6.315,14335.0
2017-07-10,6.345,6.345,6.34,6.345,6631.0
2017-07-11,6.34,6.36,6.34,6.345,3629.0
2017-07-12,6.335,6.335,6.3,6.305,2404.0
2017-07-13,6.33,6.33,6.315,6.33,7183.0
2017-07-14,6.37,6.37,6.33,6.335,27025.0
2017-07-17,6.33,6.35,6.31,6.345,17599.0
2017-07-18,6.33,6.33,6.28,6.28,22724.0
2017-07-19,6.28,6.28,6.28,6.28,0.0
2017-07-20,6.365,6.365,6.315,6.315,7748.0
2017-07-21,6.27,6.27,6.25,6.27,4317.0
2017-07-24,6.27,6.27,6.175,6.175,6875.0
2017-07-25,6.245,6.27,6.245,6.26,15407.0
2017-07-26,6.36,6.37,6.36,6.36,9327.0
2017-07-27,6.375,6.385,6.375,6.385,947.0
2017-07-28,6.325,6.325,6.295,6.305,18385.0
2017-07-31,6.34,6.4,6.34,6.395,19271.0
2017-08-01,6.36,6.45,6.36,6.45,26610.0
2017-08-02,6.43,6.44,6.43,6.43,11470.0
2017-08-03,6.415,6.44,6.415,6.43,21005.0
2017-08-04,6.415,6.475,6.415,6.47,8931.0
2017-08-07,6.515,6.535,6.515,6.53,6186.0
2017-08-08,6.495,6.505,6.475,6.48,63704.0
2017-08-09,6.505,6.525,6.5,6.525,16322.0
2017-08-10,6.57,6.57,6.535,6.56,5350.0
2017-08-11,6.475,6.475,6.415,6.415,7723.0
2017-08-14,6.465,6.475,6.465,6.47,15569.0
2017-08-15,6.5,6.5,6.47,6.47,1945.0
2017-08-16,6.48,6.505,6.47,6.505,6555.0
2017-08-17,6.595,6.595,6.585,6.595,980.0
2017-08-18,6.54,6.54,6.53,6.53,12192.0
2017-08-21,6.535,6.56,6.535,6.56,8693.0
2017-08-22,6.605,6.605,6.595,6.595,4639.0
2017-08-23,6.625,6.625,6.61,6.625,6751.0
2017-08-24,6.615,6.63,6.615,6.615,3129.0
2017-08-25,6.66,6.66,6.66,6.66,24556.0
2017-08-28,6.57,6.57,6.56,6.565,4824.0
2017-08-29,6.535,6.535,6.53,6.53,5850.0
2017-08-30,6.565,6.595,6.55,6.57,51055.0
2017-08-31,6.6,6.6,6.595,6.6,9504.0
2017-09-01,6.615,6.615,6.6,6.6,17676.0
2017-09-04,6.6,6.6,6.58,6.595,9555.0
2017-09-05,6.58,6.585,6.56,6.58,10676.0
2017-09-06,6.545,6.585,6.545,6.585,14128.0
2017-09-07,6.6,6.6,6.585,6.585,11641.0
2017-09-08,6.595,6.595,6.565,6.565,6824.0
2017-09-11,6.6,6.61,6.6,6.61,10180.0
2017-09-12,6.635,6.635,6.635,6.635,1993.0
2017-09-13,6.64,6.66,6.635,6.64,21933.0
2017-09-14,6.645,6.645,6.625,6.63,6644.0
2017-09-15,6.615,6.615,6.585,6.595,8161.0
2017-09-18,6.57,6.595,6.57,6.585,4340.0
2017-09-19,6.605,6.61,6.575,6.585,20077.0
2017-09-20,6.585,6.6,6.565,6.595,37915.0
2017-09-21,6.58,6.58,6.495,6.515,18167.0
2017-09-22,6.535,6.535,6.51,6.515,20862.0
2017-09-25,6.54,6.545,6.53,6.535,17165.0
2017-09-26,6.535,6.535,6.5,6.505,49012.0
2017-09-27,6.53,6.535,6.5,6.535,34412.0
2017-09-28,6.545,6.545,6.51,6.51,10210.0
2017-09-29,6.55,6.575,6.54,6.575,20325.0
2017-10-02,6.65,6.65,6.65,6.65,3996.0
2017-10-03,6.63,6.63,6.61,6.615,10854.0
2017-10-04,6.6,6.6,6.57,6.58,27717.0
2017-10-05,6.595,6.615,6.595,6.615,9089.0
2017-10-06,6.645,6.65,6.62,6.62,3332.0
2017-10-09,6.665,6.695,6.665,6.695,8587.0
2017-10-10,6.665,6.69,6.64,6.675,23262.0
2017-10-11,6.69,6.705,6.69,6.695,42287.0
2017-10-12,6.7,6.72,6.7,6.72,12349.0
2017-10-13,6.725,6.76,6.725,6.76,45639.0
2017-10-16,6.785,6.79,6.77,6.77,12842.0
2017-10-17,6.77,6.825,6.77,6.82,4272.0
2017-10-18,6.86,6.86,6.845,6.85,5042.0
2017-10-19,6.83,6.835,6.8,6.82,40151.0
2017-10-20,6.785,6.835,6.785,6.815,18283.0
2017-10-23,6.845,6.845,6.82,6.82,17717.0
2017-10-24,6.8,6.82,6.8,6.82,14660.0
2017-10-25,6.85,6.87,6.85,6.87,29475.0
2017-10-26,6.865,6.865,6.815,6.855,31604.0
2017-10-27,6.895,6.895,6.785,6.785,20559.0
2017-10-30,6.855,6.855,6.815,6.82,55506.0
2017-10-31,6.805,6.815,6.795,6.8,67609.0
2017-11-01,6.83,7.145,6.83,6.845,82155.0
2017-11-02,6.89,6.89,6.855,6.855,22021.0
2017-11-03,6.865,6.88,6.865,6.88,18984.0
2017-11-06,6.855,6.855,6.82,6.82,22382.0
2017-11-07,6.865,6.865,6.86,6.865,3828.0
2017-11-08,6.85,6.855,6.835,6.855,30101.0
2017-11-09,6.87,6.885,6.855,6.88,23317.0
2017-11-10,6.87,6.87,6.835,6.845,24346.0
2017-11-13,6.885,6.885,6.845,6.85,68850.0
2017-11-14,6.835,6.835,6.765,6.765,29042.0
2017-11-15,6.73,6.755,6.725,6.74,30286.0
2017-11-16,6.71,6.735,6.71,6.73,8453.0
2017-11-17,6.755,6.76,6.74,6.755,20086.0
2017-11-20,6.735,6.735,6.705,6.73,8341.0
2017-11-21,6.725,6.74,6.72,6.735,25424.0
2017-11-22,6.745,6.765,6.74,6.755,41384.0
2017-11-23,6.79,6.79,6.72,6.735,38274.0
2017-11-24,6.73,6.745,6.73,6.73,5815.0
2017-11-27,6.755,6.765,6.74,6.745,37477.0
2017-11-28,6.765,6.8,6.755,6.76,12596.0
2017-11-29,6.815,6.82,6.8,6.8,18883.0
2017-11-30,6.795,6.835,6.785,6.79,13594.0
2017-12-01,6.82,6.82,6.795,6.8,3574.0
2017-12-04,6.8,6.815,6.79,6.795,38359.0
2017-12-05,6.77,6.79,6.77,6.79,6037.0
2017-12-06,6.73,6.745,6.725,6.73,8638.0
2017-12-07,6.735,6.775,6.735,6.77,18690.0
2017-12-08,6.765,6.765,6.745,6.745,5513.0
2017-12-11,6.77,6.775,6.765,6.775,15982.0
2017-12-12,6.775,6.795,6.76,6.795,1056.0
2017-12-13,6.82,6.82,6.77,6.775,14219.0
2017-12-14,6.825,6.83,6.8,6.8,27309.0
2017-12-15,6.765,6.77,6.745,6.765,28113.0
2017-12-18,6.785,6.8,6.785,6.8,6567.0
2017-12-19,6.8,6.86,6.8,6.86,17162.0
2017-12-20,6.85,6.87,6.85,6.87,15021.0
2017-12-21,6.855,6.855,6.815,6.82,35193.0
2017-12-22,6.845,6.845,6.82,6.82,3177.0
2017-12-27,6.825,6.83,6.815,6.815,4328.0
2017-12-28,6.83,6.845,6.81,6.845,65799.0
2017-12-29,6.975,6.975,6.825,6.865,16590.0
2018-01-02,6.865,6.865,6.845,6.85,9797.0
2018-01-03,6.865,6.895,6.865,6.895,6856.0
2018-01-04,6.93,6.935,6.875,6.885,18727.0
2018-01-05,6.905,6.975,6.905,6.96,3207.0
2018-01-08,6.98,7.0,6.98,7.0,5981.0
2018-01-09,7.035,7.035,7.0,7.005,21045.0
2018-01-10,6.975,6.975,6.945,6.945,22832.0
2018-01-11,6.93,6.93,6.905,6.915,12755.0
2018-01-12,6.93,6.97,6.93,6.97,21132.0
2018-01-15,7.02,7.02,6.995,7.0,5103.0
2018-01-16,6.975,6.99,6.97,6.99,14482.0
2018-01-17,6.95,6.96,6.92,6.935,28106.0
2018-01-18,6.915,6.915,6.905,6.91,8874.0
2018-01-19,6.91,6.975,6.88,6.975,12786.0
2018-01-22,6.905,6.91,6.86,6.86,19295.0
2018-01-23,6.895,6.905,6.895,6.895,21809.0
2018-01-24,6.895,6.915,6.885,6.905,17419.0
2018-01-25,6.91,6.91,6.88,6.885,7235.0
2018-01-29,6.905,6.945,6.905,6.945,7800.0
2018-01-30,6.905,6.93,6.885,6.885,16239.0
2018-01-31,6.83,6.89,6.825,6.88,26043.0
2018-02-01,6.95,6.95,6.88,6.88,200.0
2018-02-02,6.895,6.93,6.895,6.93,10870.0
2018-02-05,6.885,6.885,6.8,6.82,16256.0
2018-02-06,6.58,6.66,6.58,6.62,25974.0
2018-02-07,6.74,6.765,6.68,6.68,15456.0
2018-02-08,6.65,6.71,6.61,6.71,29677.0
2018-02-09,6.595,6.68,6.595,6.68,18204.0
2018-02-12,6.675,6.68,6.655,6.665,15962.0
2018-02-13,6.665,6.685,6.665,6.665,11372.0
2018-02-14,6.665,6.685,6.645,6.66,14508.0
2018-02-15,6.71,6.725,6.71,6.72,18762.0
2018-02-16,6.74,6.74,6.665,6.665,18197.0
2018-02-19,6.68,6.72,6.68,6.72,8450.0
2018-02-20,6.69,6.695,6.665,6.675,37397.0
2018-02-21,6.675,6.705,6.675,6.69,16357.0
2018-02-22,6.74,6.74,6.71,6.725,8059.0
2018-02-23,6.775,6.825,6.775,6.81,8218.0
2018-02-26,6.855,6.865,6.835,6.845,177319.0
2018-02-27,6.905,6.93,6.895,6.895,42203.0
2018-02-28,6.895,6.895,6.83,6.83,7255.0
2018-03-01,6.805,6.82,6.805,6.82,21993.0
2018-03-02,6.81,6.81,6.74,6.775,16845.0
2018-03-05,6.775,6.775,6.71,6.71,23994.0
2018-03-06,6.805,6.845,6.8,6.845,10428.0
2018-03-07,6.795,6.795,6.745,6.75,12916.0
2018-03-08,6.79,6.79,6.775,6.78,67803.0
2018-03-09,6.83,6.835,6.82,6.83,17912.0
2018-03-12,6.86,6.88,6.86,6.865,5845.0
2018-03-13,6.845,6.845,6.805,6.81,14077.0
2018-03-14,6.81,6.81,6.775,6.79,25027.0
2018-03-15,6.805,6.85,6.775,6.78,24120.0
2018-03-16,6.805,6.82,6.805,6.81,49706.0
2018-03-19,6.83,6.85,6.805,6.845,5239.0
2018-03-20,6.775,6.79,6.765,6.775,18237.0
2018-03-21,6.795,6.81,6.79,6.81,23476.0
2018-03-22,6.795,6.825,6.77,6.82,7765.0
2018-03-23,6.695,6.695,6.655,6.66,43914.0
2018-03-26,6.62,6.63,6.61,6.625,107501.0
2018-03-27,6.71,6.71,6.65,6.675,28424.0
2018-03-28,6.61,6.645,6.6,6.6,39380.0
2018-03-29,6.615,6.625,6.585,6.585,21496.0
2018-04-03,6.56,6.575,6.53,6.56,17517.0
2018-04-04,6.59,6.59,6.545,6.59,13394.0
2018-04-05,6.63,6.635,6.605,6.625,64106.0
2018-04-06,6.61,6.64,6.605,6.615,10131.0
2018-04-09,6.615,6.66,6.615,6.645,16726.0
2018-04-10,6.655,6.74,6.655,6.685,17062.0
2018-04-11,6.7,6.7,6.685,6.685,26000.0
2018-04-12,6.64,6.67,6.64,6.66,5503.0
2018-04-13,6.695,6.695,6.665,6.69,13141.0
2018-04-16,6.695,6.725,6.67,6.67,11825.0
2018-04-17,6.7,6.715,6.7,6.715,3923.0
2018-04-18,6.74,6.74,6.715,6.73,15060.0
2018-04-19,6.795,6.8,6.775,6.775,17507.0
2018-04-20,6.77,6.78,6.77,6.775,11492.0
2018-04-23,6.77,6.8,6.77,6.8,9776.0
2018-04-24,6.72,6.745,6.72,6.745,2618.0
2018-04-26,6.755,6.765,6.725,6.73,21139.0
2018-04-27,6.745,6.745,6.74,6.745,21147.0
2018-04-30,6.78,6.82,6.78,6.82,13240.0
2018-05-01,6.82,6.855,6.82,6.85,7891.0
2018-05-02,6.85,6.905,6.85,6.905,9011.0
2018-05-03,6.94,6.95,6.94,6.945,3855.0
2018-05-04,6.94,6.94,6.895,6.905,30555.0
2018-05-07,6.915,6.935,6.915,6.92,2476.0
2018-05-08,6.95,6.95,6.945,6.95,11669.0
2018-05-09,6.96,6.965,6.96,6.965,8170.0
2018-05-10,6.975,6.975,6.95,6.95,21095.0
2018-05-11,6.96,6.96,6.94,6.94,5695.0
2018-05-14,6.97,6.995,6.96,6.995,6942.0
2018-05-15,6.985,6.985,6.97,6.975,17191.0
2018-05-16,6.945,6.99,6.945,6.99,18008.0
2018-05-17,6.995,6.995,6.975,6.99,15261.0
2018-05-18,7.02,7.02,6.95,6.97,285144.0
2018-05-21,6.965,6.965,6.94,6.94,56599.0
2018-05-22,6.92,6.92,6.905,6.915,8339.0
2018-05-23,6.945,6.945,6.915,6.915,15262.0
2018-05-24,6.905,6.93,6.895,6.92,22817.0
2018-05-25,6.92,6.92,6.91,6.915,10812.0
2018-05-28,6.915,6.92,6.915,6.915,20559.0
2018-05-29,6.935,6.94,6.93,6.93,12936.0
2018-05-30,6.99,6.99,6.885,6.895,28769.0
2018-05-31,6.91,6.94,6.91,6.935,38981.0
2018-06-01,6.865,6.89,6.865,6.885,14787.0
2018-06-04,6.92,6.945,6.915,6.915,15946.0
2018-06-05,6.895,6.895,6.885,6.885,37954.0
2018-06-06,6.905,6.915,6.895,6.915,22126.0
2018-06-07,6.94,6.975,6.94,6.96,49149.0
2018-06-08,6.945,6.965,6.94,6.96,64242.0
2018-06-12,6.965,6.975,6.965,6.975,51684.0
2018-06-13,6.95,6.965,6.93,6.94,35964.0
2018-06-14,6.94,6.95,6.935,6.945,66849.0
2018-06-15,6.985,7.015,6.985,7.015,17767.0
2018-06-18,7.005,7.03,6.995,7.02,26118.0
2018-06-19,7.02,7.02,6.985,6.985,66351.0
2018-06-20,7.03,7.04,7.02,7.02,26394.0
2018-06-21,7.11,7.125,7.085,7.125,35780.0
2018-06-22,7.2,7.2,7.095,7.1,29960.0
2018-06-25,7.11,7.11,7.07,7.08,27023.0
2018-06-26,7.04,7.07,7.03,7.055,44869.0
2018-06-27,7.05,7.055,7.04,7.045,28342.0
2018-06-28,7.005,7.05,7.005,7.05,67444.0
2018-06-29,7.06,7.09,7.05,7.075,45608.0
2018-07-02,7.075,7.075,7.045,7.045,61891.0
2018-07-03,7.065,7.075,7.045,7.07,42999.0
2018-07-04,7.05,7.05,7.0,7.0,16861.0
2018-07-05,7.025,7.05,7.02,7.045,3294.0
2018-07-06,7.075,7.125,7.075,7.125,8087.0
2018-07-09,7.145,7.145,7.125,7.135,21075.0
2018-07-10,7.125,7.135,7.115,7.135,36019.0
2018-07-11,7.095,7.095,7.045,7.045,52811.0
2018-07-12,7.075,7.12,7.075,7.11,21045.0
2018-07-13,7.11,7.11,7.095,7.11,27715.0
2018-07-16,7.1,7.1,7.085,7.085,34727.0
2018-07-17,7.07,7.07,7.05,7.05,6151.0
2018-07-18,7.11,7.115,7.1,7.1,9679.0
2018-07-19,7.115,7.145,7.115,7.145,17081.0
2018-07-20,7.12,7.15,7.12,7.145,33280.0
2018-07-23,7.12,7.12,7.04,7.06,37051.0
2018-07-24,7.085,7.125,7.085,7.125,43598.0
2018-07-25,7.125,7.125,7.085,7.085,15092.0
2018-07-26,7.065,7.07,7.025,7.05,13116.0
2018-07-27,7.1,7.115,7.095,7.1,36884.0
2018-07-30,7.095,7.095,7.065,7.09,9725.0
2018-07-31,7.09,7.11,7.075,7.11,18140.0
2018-08-01,7.095,7.095,7.075,7.095,15386.0
2018-08-02,7.075,7.075,7.035,7.035,37770.0
2018-08-03,7.015,7.035,7.0,7.0,28098.0
2018-08-06,7.045,7.06,7.045,7.045,36611.0
2018-08-07,7.04,7.04,7.01,7.015,61605.0
2018-08-08,7.035,7.065,7.035,7.065,31809.0
2018-08-09,7.085,7.125,7.085,7.115,19127.0
2018-08-10,7.1,7.1,7.085,7.085,14641.0
2018-08-13,7.05,7.05,7.02,7.02,35895.0
2018-08-14,7.045,7.075,7.045,7.075,108431.0
2018-08-15,7.115,7.115,7.095,7.115,27520.0
2018-08-16,7.07,7.11,7.065,7.11,20698.0
2018-08-17,7.1,7.115,7.095,7.1,157104.0
2018-08-20,7.22,7.22,7.125,7.135,61227.0
2018-08-21,7.095,7.095,7.065,7.065,46607.0
2018-08-22,7.06,7.06,7.02,7.035,32391.0
2018-08-23,7.05,7.05,6.995,6.995,41712.0
2018-08-24,7.015,7.015,6.97,6.985,31553.0
2018-08-27,6.985,7.01,6.965,7.01,20374.0
2018-08-28,7.045,7.065,7.045,7.065,14599.0
2018-08-29,7.1,7.12,7.1,7.12,22975.0
2018-08-30,7.115,7.14,7.115,7.115,29998.0
2018-08-31,7.1,7.1,7.07,7.09,14893.0
2018-09-03,7.07,7.095,7.07,7.095,12127.0
2018-09-04,7.07,7.07,7.04,7.065,17576.0
2018-09-05,7.015,7.015,6.99,6.99,24743.0
2018-09-06,6.97,6.975,6.945,6.97,39699.0
2018-09-07,6.97,6.99,6.945,6.99,15749.0
2018-09-10,6.97,6.995,6.97,6.975,4999.0
2018-09-11,7.12,7.12,6.985,6.99,7326.0
2018-09-12,6.995,6.995,6.975,6.99,18086.0
2018-09-13,6.99,7.01,6.97,6.97,11666.0
2018-09-14,6.94,7.01,6.94,7.01,11309.0
2018-09-17,7.035,7.035,6.995,7.025,21094.0
2018-09-18,6.985,7.025,6.985,7.025,10599.0
2018-09-19,7.035,7.065,7.035,7.065,25398.0
2018-09-20,7.04,7.04,7.02,7.025,6151.0
2018-09-21,7.04,7.06,7.02,7.025,47602.0
2018-09-24,7.015,7.025,7.015,7.025,11243.0
2018-09-25,6.94,7.01,6.94,7.0,40995.0
2018-09-26,7.025,7.025,6.995,7.0,28025.0
2018-09-27,7.01,7.01,6.99,7.0,36782.0
2018-09-28,7.035,7.06,7.035,7.055,28752.0
2018-10-01,6.995,6.995,6.995,6.995,834.0
2018-10-02,6.995,6.995,6.92,6.935,18830.0
2018-10-03,6.945,6.96,6.94,6.96,10970.0
2018-10-04,7.02,7.03,7.005,7.005,36308.0
2018-10-05,7.005,7.045,7.005,7.02,148687.0
2018-10-08,6.915,6.945,6.915,6.925,8772.0
2018-10-09,6.88,6.88,6.86,6.87,22831.0
2018-10-10,6.785,6.875,6.785,6.86,14358.0
2018-10-11,6.72,6.765,6.72,6.72,19164.0
2018-10-12,6.695,6.735,6.695,6.72,23525.0
2018-10-15,6.75,6.75,6.645,6.645,1953.0
2018-10-16,6.705,6.73,6.69,6.695,13921.0
2018-10-17,6.775,6.775,6.765,6.775,9599.0
2018-10-18,6.76,6.78,6.76,6.775,6023.0
2018-10-19,6.74,6.78,6.735,6.755,51954.0
2018-10-22,6.82,6.82,6.72,6.75,3917.0
2018-10-23,6.76,6.76,6.67,6.68,12049.0
2018-10-24,6.67,6.68,6.65,6.68,7306.0
2018-10-25,6.52,6.52,6.48,6.495,29792.0
2018-10-26,6.51,6.51,6.45,6.45,19198.0
2018-10-29,6.525,6.545,6.52,6.545,9877.0
2018-10-30,6.525,6.57,6.525,6.555,57258.0
2018-10-31,6.62,6.62,6.62,6.62,4859.0
2018-11-01,6.68,6.68,6.62,6.62,16470.0
2018-11-02,6.66,6.66,6.625,6.64,13556.0
2018-11-05,6.66,6.66,6.645,6.645,23054.0
2018-11-06,7.01,7.01,6.69,6.695,8105.0
2018-11-07,6.82,6.82,6.71,6.71,9458.0
2018-11-08,6.765,6.785,6.765,6.78,9374.0
2018-11-09,6.82,6.82,6.755,6.755,25174.0
2018-11-12,6.79,6.8,6.78,6.8,5196.0
2018-11-13,6.755,6.755,6.705,6.715,24433.0
2018-11-14,6.67,6.68,6.61,6.61,27236.0
2018-11-15,6.62,6.62,6.545,6.545,16637.0
2018-11-16,6.615,6.615,6.595,6.595,11108.0
2018-11-19,6.565,6.57,6.525,6.53,10230.0
2018-11-20,6.53,6.53,6.48,6.52,12391.0
2018-11-21,6.535,6.535,6.45,6.455,30758.0
2018-11-22,6.55,6.55,6.475,6.495,19272.0
2018-11-23,6.6,6.6,6.5,6.55,11956.0
2018-11-26,6.51,6.51,6.5,6.5,16089.0
2018-11-27,6.485,6.575,6.485,6.565,7764.0
2018-11-28,6.565,6.565,6.565,6.565,250.0
2018-11-29,6.635,6.645,6.61,6.61,7485.0
2018-11-30,6.57,6.57,6.5,6.5,21877.0
2018-12-03,6.625,6.755,6.59,6.61,26007.0
2018-12-04,6.61,6.61,6.57,6.57,12734.0
2018-12-05,6.45,6.48,6.45,6.475,8462.0
2018-12-06,6.485,6.485,6.48,6.48,1935.0
2018-12-07,6.535,6.55,6.505,6.55,8329.0
2018-12-10,6.5,6.5,6.395,6.395,15936.0
2018-12-11,6.425,6.425,6.385,6.385,7868.0
2018-12-12,6.455,6.52,6.43,6.52,11508.0
2018-12-13,6.52,6.555,6.52,6.555,7073.0
2018-12-14,6.53,6.53,6.485,6.485,32251.0
2018-12-17,6.475,6.525,6.475,6.525,6275.0
2018-12-18,6.455,6.48,6.45,6.475,28000.0
2018-12-19,6.435,6.435,6.415,6.435,24627.0
2018-12-20,6.435,6.455,6.37,6.37,61050.0
2018-12-21,6.38,6.395,6.275,6.275,27104.0
2018-12-24,6.31,6.34,6.31,6.32,5036.0
2018-12-27,6.41,6.425,6.41,6.425,10334.0
2018-12-28,6.465,6.51,6.465,6.51,2088.0
2018-12-31,6.58,6.58,6.58,6.58,2200.0
2019-01-02,6.58,6.58,6.43,6.435,19381.0
2019-01-03,6.45,6.475,6.45,6.475,11530.0
2019-01-04,6.425,6.435,6.425,6.435,699.0
2019-01-07,6.53,6.54,6.51,6.51,9412.0
2019-01-08,6.505,6.58,6.505,6.58,17138.0
2019-01-09,6.595,6.65,6.595,6.645,13364.0
2019-01-10,6.68,6.68,6.64,6.645,14657.0
2019-01-11,6.685,6.685,6.68,6.68,10668.0
2019-01-14,6.685,6.71,6.66,6.66,22343.0
2019-01-15,6.7,6.7,6.68,6.7,24939.0
2019-01-16,6.7,6.71,6.69,6.71,5199.0
2019-01-17,6.735,6.765,6.735,6.765,14158.0
2019-01-18,6.765,6.775,6.765,6.765,9453.0
2019-01-21,6.8,6.8,6.775,6.775,14370.0
2019-01-22,6.84,6.84,6.72,6.72,20878.0
2019-01-23,6.705,6.72,6.705,6.71,15400.0
2019-01-24,6.745,6.75,6.725,6.735,21610.0
2019-01-25,6.71,6.81,6.71,6.8,39315.0
2019-01-29,6.8,6.8,6.765,6.795,19931.0
2019-01-30,6.835,6.835,6.79,6.81,12584.0
2019-01-31,6.82,6.82,6.8,6.82,3623.0
2019-02-01,6.8,6.8,6.785,6.8,2459.0
2019-02-04,6.795,6.82,6.795,6.82,12490.0
2019-02-05,6.905,7.005,6.905,6.96,31340.0
2019-02-06,7.08,7.08,6.94,7.01,11811.0
2019-02-07,7.11,7.11,7.11,7.11,6000.0
2019-02-08,7.115,7.115,7.065,7.065,19812.0
2019-02-11,7.11,7.11,7.05,7.07,32670.0
2019-02-12,7.07,7.11,7.065,7.09,9932.0
2019-02-13,7.165,7.165,7.075,7.075,14965.0
2019-02-14,7.1,7.11,7.095,7.095,16129.0
2019-02-15,7.075,7.095,7.07,7.075,9279.0
2019-02-18,7.12,7.13,7.095,7.115,13292.0
2019-02-19,7.12,7.16,7.12,7.16,7071.0
2019-02-20,7.14,7.165,7.115,7.115,22522.0
2019-02-21,7.175,7.185,7.12,7.185,36340.0
2019-02-22,7.185,7.225,7.165,7.225,16263.0
2019-02-25,7.12,7.23,7.12,7.215,14025.0
2019-02-26,7.075,7.195,7.075,7.15,47494.0
2019-02-27,7.18,7.2,7.18,7.18,20126.0
2019-02-28,7.18,7.215,7.175,7.195,28456.0
2019-03-01,7.315,7.315,7.22,7.24,12882.0
2019-03-04,7.265,7.27,7.245,7.265,111538.0
2019-03-05,7.23,7.245,7.225,7.225,55555.0
2019-03-06,7.355,7.355,7.25,7.25,15408.0
2019-03-07,7.315,7.33,7.315,7.325,6729.0
2019-03-08,7.265,7.27,7.24,7.24,34807.0
2019-03-11,7.265,7.265,7.215,7.225,27940.0
2019-03-12,7.265,7.28,7.25,7.26,45834.0
2019-03-13,7.165,7.215,7.165,7.2,32212.0
2019-03-14,7.23,7.24,7.215,7.23,20059.0
2019-03-15,7.245,7.26,7.23,7.26,14751.0
2019-03-18,7.265,7.265,7.24,7.24,2542.0
2019-03-19,7.29,7.29,7.29,7.29,500.0
2019-03-20,7.26,7.265,7.24,7.26,14037.0
2019-03-21,7.265,7.27,7.215,7.215,23414.0
2019-03-22,7.26,7.31,7.26,7.285,21153.0
2019-03-25,7.23,7.23,7.185,7.2,25144.0
2019-03-26,7.205,7.23,7.205,7.225,9213.0
2019-03-27,7.205,7.205,7.18,7.2,20447.0
2019-03-28,7.23,7.27,7.23,7.27,50012.0
2019-03-29,7.325,7.34,7.32,7.335,12041.0
2019-04-01,7.335,7.355,7.335,7.34,11061.0
2019-04-02,7.405,7.42,7.38,7.39,30386.0
2019-04-03,7.44,7.45,7.43,7.45,12238.0
2019-04-04,7.41,7.41,7.375,7.38,11679.0
2019-04-05,7.345,7.345,7.335,7.335,23700.0
2019-04-08,7.335,7.34,7.335,7.34,12416.0
2019-04-09,7.41,7.41,7.3,7.3,16052.0
2019-04-10,7.295,7.315,7.295,7.305,9647.0
2019-04-11,7.28,7.285,7.255,7.275,49244.0
2019-04-12,7.225,7.335,7.225,7.32,10950.0
2019-04-15,7.41,7.41,7.315,7.32,18593.0
2019-04-16,7.32,7.34,7.305,7.34,18770.0
2019-04-17,7.41,7.41,7.325,7.345,41453.0
2019-04-18,7.34,7.34,7.28,7.28,43163.0
2019-04-23,7.225,7.375,7.225,7.36,5323.0
2019-04-24,7.405,7.46,7.405,7.44,8598.0
2019-04-26,7.47,7.47,7.43,7.46,27168.0
2019-04-29,7.425,7.425,7.38,7.39,20193.0
2019-04-30,7.355,7.365,7.325,7.34,42014.0
2019-05-01,7.39,7.405,7.39,7.4,16702.0
2019-05-02,7.335,7.335,7.305,7.32,20550.0
2019-05-03,7.305,7.315,7.28,7.295,214781.0
2019-05-06,7.295,7.345,7.22,7.24,118209.0
2019-05-07,7.24,7.305,7.24,7.245,75887.0
2019-05-08,7.245,7.245,7.18,7.215,27855.0
2019-05-09,7.24,7.26,7.24,7.26,27687.0
2019-05-10,7.265,7.295,7.265,7.275,23307.0
2019-05-13,7.285,7.32,7.285,7.32,10888.0
2019-05-14,7.275,7.285,7.255,7.275,13112.0
2019-05-15,7.4,7.4,7.26,7.315,14369.0
2019-05-16,7.315,7.36,7.315,7.355,18754.0
2019-05-17,7.42,7.44,7.375,7.375,36307.0
2019-05-20,7.47,7.51,7.465,7.51,38836.0
2019-05-21,7.505,7.56,7.505,7.545,38494.0
2019-05-22,7.605,7.605,7.56,7.58,21329.0
2019-05-23,7.585,7.6,7.56,7.585,74089.0
2019-05-24,7.56,7.56,7.54,7.56,14597.0
2019-05-27,7.54,7.565,7.54,7.55,54596.0
2019-05-28,7.55,7.57,7.55,7.56,18233.0
2019-05-29,7.54,7.54,7.45,7.465,87014.0
2019-05-30,7.43,7.43,7.42,7.42,8772.0
2019-05-31,7.405,7.42,7.39,7.41,19397.0
2019-06-03,7.385,7.385,7.36,7.36,11281.0
2019-06-04,7.38,7.38,7.34,7.345,43526.0
2019-06-05,7.425,7.44,7.4,7.4,15717.0
2019-06-06,7.43,7.43,7.425,7.425,6951.0
2019-06-07,7.34,7.49,7.34,7.47,25438.0
2019-06-11,7.55,7.565,7.47,7.55,52840.0
2019-06-12,7.58,7.61,7.56,7.565,75193.0
2019-06-13,7.545,7.57,7.53,7.54,15649.0
2019-06-14,7.53,7.54,7.525,7.53,22137.0
2019-06-17,7.53,7.545,7.52,7.54,93191.0
2019-06-18,7.53,7.56,7.51,7.56,95972.0
2019-06-19,7.61,7.635,7.6,7.635,57458.0
2019-06-20,7.625,7.695,7.625,7.685,42708.0
2019-06-21,7.715,7.715,7.65,7.65,29579.0
2019-06-24,7.675,7.675,7.54,7.67,71464.0
2019-06-25,7.69,7.69,7.65,7.67,81416.0
2019-06-26,7.625,7.65,7.625,7.635,99010.0
2019-06-27,7.66,7.66,7.595,7.61,73455.0
2019-06-28,7.75,7.75,7.61,7.615,38413.0
2019-07-01,7.65,7.785,7.615,7.785,25472.0
2019-07-02,7.74,7.785,7.64,7.655,160599.0
2019-07-03,7.68,7.735,7.655,7.73,231344.0
2019-07-04,7.775,7.785,7.765,7.775,30287.0
2019-07-05,7.81,7.835,7.805,7.835,13215.0
2019-07-08,7.825,7.825,7.715,7.735,53347.0
2019-07-09,7.715,7.715,7.68,7.68,26599.0
2019-07-10,7.695,7.765,7.695,7.72,81462.0
2019-07-11,7.72,7.75,7.71,7.73,33079.0
2019-07-12,7.73,7.735,7.68,7.68,77626.0
2019-07-15,7.69,7.69,7.62,7.65,69557.0
2019-07-16,7.635,7.635,7.58,7.58,99304.0
2019-07-17,7.805,7.805,7.63,7.635,19625.0
2019-07-18,7.74,7.74,7.58,7.595,28354.0
2019-07-19,7.595,7.66,7.595,7.655,22201.0
2019-07-22,7.64,7.66,7.63,7.64,54405.0
2019-07-23,7.67,7.7,7.66,7.68,53758.0
2019-07-24,7.75,7.775,7.75,7.75,47187.0
2019-07-25,7.81,7.85,7.785,7.845,82959.0
2019-07-26,7.795,7.815,7.785,7.815,28532.0
2019-07-29,7.83,7.835,7.795,7.825,24413.0
2019-07-30,7.875,7.875,7.835,7.845,14603.0
2019-07-31,7.845,7.845,7.795,7.81,43884.0
2019-08-01,7.89,7.89,7.775,7.805,45909.0
2019-08-02,7.785,7.795,7.755,7.795,25017.0
2019-08-05,7.815,7.815,7.68,7.68,15443.0
2019-08-06,7.65,7.65,7.435,7.46,80102.0
2019-08-07,7.475,7.55,7.475,7.515,62045.0
2019-08-08,7.65,7.65,7.465,7.56,55478.0
2019-08-09,7.595,7.63,7.57,7.615,77713.0
2019-08-12,7.65,7.65,7.595,7.61,70366.0
2019-08-13,7.615,7.635,7.58,7.58,82077.0
2019-08-14,7.635,7.65,7.6,7.62,119880.0
2019-08-15,7.515,7.52,7.435,7.435,90656.0
2019-08-16,7.445,7.46,7.415,7.435,58853.0
2019-08-19,7.515,7.52,7.495,7.515,59507.0
2019-08-20,7.555,7.59,7.54,7.56,52920.0
2019-08-21,7.54,7.57,7.495,7.515,29336.0
2019-08-22,7.435,7.56,7.435,7.54,44723.0
2019-08-23,7.535,7.555,7.52,7.53,51282.0
2019-08-26,7.56,7.56,7.42,7.44,70708.0
2019-08-27,7.5,7.535,7.485,7.53,42557.0
2019-08-28,7.515,7.555,7.515,7.53,69709.0
2019-08-29,7.54,7.56,7.53,7.555,53537.0
2019-08-30,7.6,7.66,7.595,7.65,73605.0
2019-09-02,7.58,7.65,7.58,7.61,37601.0
2019-09-03,7.615,7.655,7.615,7.65,20216.0
2019-09-04,7.58,7.62,7.58,7.59,21665.0
2019-09-05,7.52,7.69,7.52,7.675,67775.0
2019-09-06,7.69,7.695,7.67,7.675,52082.0
2019-09-09,7.69,7.715,7.69,7.7,26297.0
2019-09-10,7.715,7.715,7.635,7.64,35477.0
2019-09-11,7.66,7.69,7.66,7.66,33469.0
2019-09-12,7.74,7.75,7.71,7.72,29906.0
2019-09-13,7.775,7.775,7.735,7.755,21340.0
2019-09-16,7.81,7.81,7.69,7.715,22108.0
2019-09-17,7.66,7.72,7.66,7.71,36920.0
2019-09-18,7.755,7.755,7.7,7.72,53542.0
2019-09-19,7.85,7.85,7.765,7.79,71987.0
2019-09-20,7.81,7.835,7.81,7.825,41163.0
2019-09-23,7.825,7.825,7.775,7.79,60334.0
2019-09-24,8.05,8.05,7.775,7.775,17514.0
2019-09-25,7.845,7.845,7.72,7.755,34675.0
2019-09-26,7.755,7.765,7.73,7.73,23975.0
2019-09-27,7.775,7.915,7.765,7.915,52172.0
2019-09-30,7.805,7.83,7.785,7.795,20788.0
2019-10-01,7.79,7.85,7.79,7.85,31859.0
2019-10-02,7.755,7.77,7.745,7.755,40942.0
2019-10-03,7.715,7.715,7.56,7.595,144461.0
2019-10-04,7.62,7.62,7.56,7.605,38004.0
2019-10-07,7.625,7.625,7.585,7.62,18359.0
2019-10-08,7.68,7.69,7.655,7.66,37359.0
2019-10-09,7.585,7.615,7.585,7.605,42347.0
2019-10-10,7.595,7.615,7.565,7.565,15303.0
2019-10-11,7.64,7.64,7.6,7.625,19497.0
2019-10-14,7.785,7.785,7.645,7.645,17473.0
2019-10-15,7.625,7.67,7.625,7.67,75482.0
2019-10-16,7.73,7.825,7.71,7.825,41985.0
2019-10-17,7.75,7.765,7.715,7.715,47353.0
2019-10-18,7.68,7.695,7.645,7.645,27084.0
2019-10-21,7.625,7.675,7.625,7.66,38479.0
2019-10-22,7.7,7.715,7.695,7.7,23095.0
2019-10-23,7.7,7.7,7.675,7.695,20873.0
2019-10-24,7.73,7.755,7.73,7.745,72174.0
2019-10-25,7.825,7.905,7.77,7.785,28839.0
2019-10-28,7.825,7.83,7.79,7.795,52640.0
2019-10-29,7.81,7.81,7.775,7.785,35394.0
2019-10-30,7.865,7.865,7.73,7.735,57233.0
2019-10-31,7.715,7.715,7.655,7.66,26555.0
2019-11-01,7.72,7.72,7.645,7.68,82956.0
2019-11-04,7.81,7.81,7.645,7.67,27101.0
2019-11-05,7.675,7.71,7.67,7.71,10435.0
2019-11-06,7.71,7.71,7.64,7.64,98936.0
2019-11-07,7.655,7.72,7.655,7.71,47123.0
2019-11-08,7.72,7.735,7.7,7.7,22455.0
2019-11-11,7.885,7.885,7.77,7.775,49251.0
2019-11-12,7.79,7.805,7.75,7.77,14731.0
2019-11-13,7.9,7.9,7.715,7.73,21494.0
2019-11-14,7.73,7.765,7.73,7.745,19545.0
2019-11-15,7.755,7.81,7.755,7.81,20424.0
2019-11-18,7.785,7.805,7.785,7.79,16821.0
2019-11-19,7.79,7.86,7.79,7.83,65510.0
2019-11-20,7.825,7.825,7.745,7.745,47837.0
2019-11-21,7.72,7.72,7.625,7.68,14011.0
2019-11-22,7.655,7.73,7.655,7.7,50511.0
2019-11-25,7.635,7.755,7.475,7.755,28680.0
2019-11-26,7.805,7.81,7.79,7.79,39004.0
2019-11-27,7.79,7.85,7.79,7.85,41045.0
2019-11-28,7.87,7.87,7.845,7.845,50364.0
2019-11-29,7.845,7.88,7.84,7.84,68073.0
2019-12-02,7.845,7.87,7.815,7.85,43321.0
2019-12-03,7.84,7.84,7.67,7.675,119049.0
2019-12-04,7.675,7.675,7.53,7.565,120867.0
2019-12-05,7.62,7.655,7.6,7.655,69647.0
2019-12-06,7.68,7.69,7.655,7.67,52829.0
2019-12-09,7.67,7.735,7.67,7.735,29474.0
2019-12-10,7.72,7.72,7.67,7.68,79486.0
2019-12-11,7.69,7.735,7.69,7.71,33881.0
2019-12-12,7.77,7.77,7.695,7.695,30766.0
2019-12-13,7.735,7.745,7.715,7.745,40498.0
2019-12-16,7.785,7.87,7.785,7.865,31657.0
2019-12-17,7.88,7.88,7.84,7.84,45897.0
2019-12-18,7.86,7.885,7.845,7.865,50111.0
2019-12-19,7.89,7.9,7.865,7.865,45306.0
2019-12-20,7.965,7.965,7.84,7.865,51456.0
2019-12-23,7.96,7.96,7.815,7.815,28412.0
2019-12-24,7.825,7.825,7.795,7.81,35758.0
2019-12-27,7.845,7.85,7.815,7.85,16557.0
2019-12-30,7.815,7.83,7.815,7.83,48224.0
2019-12-31,7.94,7.94,7.675,7.725,54991.0
2020-01-02,7.71,7.745,7.71,7.745,25027.0
2020-01-03,7.815,7.875,7.785,7.875,7940.0
2020-01-06,7.725,7.775,7.72,7.745,20490.0
2020-01-07,7.885,7.905,7.87,7.885,10065.0
2020-01-08,7.83,7.85,7.785,7.835,7993.0
2020-01-09,7.93,7.93,7.905,7.915,81872.0
2020-01-10,7.965,8.0,7.965,7.98,17788.0
2020-01-13,7.96,7.96,7.925,7.925,26668.0
2020-01-14,7.985,8.02,7.985,8.015,37588.0
2020-01-15,8.035,8.055,8.03,8.04,20107.0
2020-01-16,8.04,8.25,8.04,8.075,23887.0
2020-01-17,8.125,8.125,8.09,8.09,36546.0
2020-01-20,8.075,8.09,8.07,8.075,22705.0
2020-01-21,8.105,8.105,8.005,8.005,40899.0
2020-01-22,8.02,8.085,8.005,8.075,76529.0
2020-01-23,8.035,8.035,8.015,8.02,45424.0
2020-01-24,8.055,8.06,8.02,8.03,35900.0
2020-01-28,7.995,7.995,7.875,7.875,10431.0
2020-01-29,7.915,7.98,7.915,7.98,48911.0
2020-01-30,7.98,8.0,7.925,7.93,38850.0
2020-01-31,7.93,7.965,7.91,7.91,17028.0
2020-02-03,7.8,7.83,7.775,7.815,18354.0
2020-02-04,7.85,7.875,7.85,7.855,21067.0
2020-02-05,7.925,7.93,7.86,7.89,9551.0
2020-02-06,7.98,7.985,7.945,7.975,82956.0
2020-02-07,7.975,7.975,7.915,7.915,20332.0
2020-02-10,7.915,7.965,7.915,7.96,79114.0
2020-02-11,7.96,8.03,7.96,7.98,80296.0
2020-02-12,7.985,8.005,7.985,7.995,6589.0
2020-02-13,7.925,8.055,7.925,8.005,20190.0
2020-02-14,8.0,8.04,7.995,8.015,30089.0
2020-02-17,7.995,8.005,7.965,7.965,66071.0
2020-02-18,7.96,7.96,7.91,7.91,145498.0
2020-02-19,7.98,7.995,7.89,7.89,97882.0
2020-02-20,8.04,8.09,8.03,8.035,58360.0
2020-02-21,8.02,8.035,8.0,8.005,31064.0
2020-02-24,7.89,7.89,7.765,7.805,102120.0
2020-02-25,7.72,7.72,7.595,7.64,50391.0
2020-02-26,7.475,7.51,7.435,7.485,24792.0
2020-02-27,7.45,7.455,7.375,7.375,35630.0
2020-02-28,7.235,7.25,7.145,7.165,89952.0
2020-03-02,6.905,7.145,6.905,7.145,74326.0
2020-03-03,7.325,7.325,7.195,7.195,40959.0
2020-03-04,7.09,7.105,7.03,7.065,31477.0
2020-03-05,7.095,7.165,7.095,7.12,31157.0
2020-03-06,7.02,7.02,6.89,6.9,42242.0
2020-03-09,6.89,6.89,6.42,6.42,41344.0
2020-03-10,6.2,6.475,6.125,6.435,113861.0
2020-03-11,6.545,6.545,6.27,6.305,53657.0
2020-03-12,6.165,6.165,5.83,5.85,62878.0
2020-03-13,5.27,5.78,5.25,5.78,44870.0
2020-03-16,5.705,5.705,5.425,5.425,208592.0
2020-03-17,5.515,5.56,5.27,5.54,99795.0
2020-03-18,5.615,5.625,5.135,5.135,57665.0
2020-03-19,5.135,5.17,4.885,4.92,128972.0
2020-03-20,5.03,5.26,5.03,5.105,37171.0
2020-03-23,4.665,4.755,4.55,4.74,89236.0
2020-03-24,4.76,4.81,4.74,4.795,11646.0
2020-03-25,5.215,5.215,5.1,5.1,59518.0
2020-03-26,5.375,5.445,5.285,5.4,30899.0
2020-03-27,5.515,5.515,5.205,5.205,62168.0
2020-03-30,5.13,5.32,5.13,5.285,65621.0
2020-03-31,5.43,5.685,5.39,5.41,55723.0
2020-04-01,5.505,5.65,5.5,5.565,93451.0
2020-04-02,5.495,5.55,5.425,5.55,17847.0
2020-04-03,5.565,5.57,5.29,5.29,26784.0
2020-04-06,5.43,5.535,5.425,5.53,29439.0
2020-04-07,5.675,5.69,5.45,5.45,46541.0
2020-04-08,5.43,5.58,5.4,5.545,56340.0
2020-04-09,5.64,5.755,5.615,5.7,37517.0
2020-04-14,5.745,5.89,5.72,5.845,100667.0
2020-04-15,5.845,5.94,5.82,5.82,40596.0
2020-04-16,5.785,5.785,5.7,5.77,25195.0
2020-04-17,5.77,5.965,5.755,5.91,21816.0
2020-04-20,5.925,5.94,5.755,5.755,41552.0
2020-04-21,5.785,5.785,5.57,5.57,44310.0
2020-04-22,5.5,5.565,5.425,5.565,15626.0
2020-04-23,5.71,5.71,5.5,5.505,11204.0
2020-04-24,5.55,5.6,5.55,5.59,15943.0
2020-04-27,5.64,5.64,5.53,5.605,53889.0
2020-04-28,5.635,5.7,5.585,5.59,29256.0
2020-04-29,5.635,5.735,5.635,5.735,11093.0
2020-04-30,5.865,5.965,5.865,5.965,20442.0
2020-05-01,5.91,5.91,5.64,5.64,12173.0
2020-05-04,5.615,5.635,5.5,5.62,31093.0
2020-05-05,5.685,5.74,5.665,5.74,97087.0
2020-05-06,5.805,5.805,5.67,5.7,11797.0
2020-05-07,5.67,5.71,5.655,5.67,10853.0
2020-05-08,5.785,5.785,5.755,5.77,46015.0
2020-05-11,5.95,5.95,5.83,5.86,60336.0
2020-05-12,5.755,5.755,5.72,5.745,18897.0
2020-05-13,5.745,5.755,5.675,5.745,12969.0
2020-05-14,5.67,5.725,5.67,5.71,36607.0
2020-05-15,5.745,5.76,5.72,5.76,19481.0
2020-05-18,5.895,5.93,5.88,5.915,64756.0
2020-05-19,6.0,6.19,6.0,6.1,9389.0
2020-05-20,6.035,6.105,6.02,6.105,5297.0
2020-05-21,6.17,6.17,6.08,6.085,10149.0
2020-05-22,6.135,6.135,6.015,6.06,52783.0
2020-05-25,6.105,6.135,6.085,6.135,25197.0
2020-05-26,6.2,6.285,6.2,6.285,55862.0
2020-05-27,6.355,6.355,6.235,6.295,28224.0
2020-05-28,6.345,6.475,6.345,6.395,47431.0
2020-05-29,6.345,6.355,6.295,6.355,87395.0
2020-06-01,6.355,6.395,6.325,6.395,2822.0
2020-06-02,6.395,6.46,6.38,6.445,32925.0
2020-06-03,6.545,6.58,6.51,6.525,61724.0
2020-06-04,6.645,6.645,6.55,6.6,18074.0
2020-06-05,6.635,6.65,6.61,6.65,37868.0
2020-06-09,6.77,6.925,6.77,6.87,64373.0
2020-06-10,6.905,6.905,6.8,6.845,67209.0
2020-06-11,6.825,6.825,6.635,6.635,19453.0
2020-06-12,6.38,6.45,6.31,6.425,98699.0
2020-06-15,6.595,6.595,6.305,6.31,40500.0
2020-06-16,6.475,6.495,6.475,6.49,9721.0
2020-06-17,6.595,6.595,6.525,6.535,11144.0
2020-06-18,6.465,6.51,6.41,6.5,28830.0
2020-06-19,6.535,6.535,6.5,6.5,220.0
2020-06-22,6.495,6.495,6.415,6.45,20156.0
2020-06-23,6.51,6.51,6.415,6.465,33742.0
2020-06-24,6.475,6.805,6.46,6.475,23267.0
2020-06-25,6.335,6.405,6.335,6.355,14747.0
2020-06-26,6.36,6.405,6.34,6.405,26758.0
2020-06-29,6.405,6.405,6.24,6.255,20693.0
2020-06-30,6.34,6.405,6.34,6.405,3752.0
2020-07-01,6.37,6.425,6.365,6.405,29766.0
2020-07-02,6.405,6.525,6.405,6.51,34037.0
2020-07-03,6.545,6.555,6.455,6.47,65039.0
2020-07-06,6.47,6.485,6.45,6.45,51850.0
2020-07-07,6.52,6.525,6.46,6.49,106459.0
2020-07-08,6.49,6.49,6.365,6.435,25525.0
2020-07-09,6.44,6.45,6.405,6.425,82747.0
2020-07-10,6.405,6.405,6.34,6.34,13820.0
2020-07-13,6.405,6.46,6.405,6.435,18627.0
2020-07-14,6.415,6.46,6.415,6.46,11657.0
2020-07-15,6.545,6.59,6.535,6.575,15964.0
2020-07-16,6.58,6.58,6.525,6.54,16343.0
2020-07-17,6.575,6.575,6.545,6.555,6700.0
2020-07-20,6.58,6.58,6.535,6.555,9367.0
2020-07-21,6.57,6.695,6.57,6.69,32041.0
2020-07-22,6.69,6.69,6.58,6.59,18279.0
2020-07-23,6.58,6.63,6.58,6.63,41272.0
2020-07-24,6.575,6.605,6.57,6.575,10581.0
2020-07-27,6.545,6.595,6.545,6.595,37793.0
2020-07-28,6.68,6.705,6.62,6.645,86883.0
2020-07-29,6.68,6.68,6.58,6.58,39759.0
2020-07-30,6.545,6.645,6.545,6.63,48553.0
2020-07-31,6.645,6.645,6.47,6.47,67646.0
2020-08-03,6.475,6.525,6.47,6.525,7597.0
2020-08-04,6.61,6.695,6.61,6.645,22261.0
2020-08-05,6.575,6.59,6.575,6.59,5375.0
2020-08-06,6.695,6.695,6.59,6.665,20369.0
2020-08-07,6.655,6.655,6.62,6.62,36714.0
2020-08-10,6.64,6.75,6.64,6.725,26453.0
2020-08-11,6.725,6.83,6.725,6.76,46349.0
2020-08-12,6.76,6.76,6.73,6.76,29846.0
2020-08-13,6.795,6.795,6.73,6.74,10392.0
2020-08-14,6.765,6.8,6.75,6.79,12092.0
2020-08-17,6.74,6.76,6.73,6.73,16866.0
2020-08-18,6.715,6.775,6.715,6.765,31964.0
2020-08-19,6.76,6.78,6.76,6.765,14077.0
2020-08-20,6.705,6.725,6.675,6.705,11370.0
2020-08-21,6.74,6.745,6.705,6.73,16579.0
2020-08-24,6.725,6.79,6.725,6.75,28450.0
2020-08-25,6.85,6.85,6.765,6.79,34323.0
2020-08-26,6.745,6.75,6.705,6.75,15109.0
2020-08-27,6.74,6.81,6.74,6.81,20161.0
2020-08-28,7.04,7.04,6.705,6.75,9100.0
2020-08-31,6.725,6.75,6.695,6.725,37992.0
2020-09-01,6.73,6.73,6.59,6.66,11941.0
2020-09-02,6.655,6.8,6.655,6.76,25786.0
2020-09-03,6.83,6.83,6.795,6.815,83542.0
2020-09-04,6.78,6.78,6.655,6.655,4143.0
2020-09-07,6.655,6.715,6.64,6.655,13437.0
2020-09-08,6.76,6.79,6.74,6.765,36626.0
2020-09-09,6.69,6.69,6.64,6.64,15102.0
2020-09-10,6.725,6.725,6.655,6.655,15603.0
2020-09-11,6.62,6.62,6.58,6.605,36397.0
2020-09-14,6.675,6.715,6.655,6.705,9964.0
2020-09-15,6.725,6.725,6.69,6.69,17451.0
2020-09-16,6.76,6.76,6.76,6.76,5396.0
2020-09-17,6.725,6.725,6.59,6.61,16134.0
2020-09-18,6.62,6.62,6.58,6.58,31213.0
2020-09-21,6.51,6.525,6.505,6.505,6104.0
2020-09-22,6.435,6.45,6.405,6.435,20508.0
2020-09-23,6.505,6.555,6.49,6.54,13632.0
2020-09-24,6.495,6.555,6.495,6.51,24844.0
2020-09-25,6.59,6.61,6.57,6.58,16178.0
2020-09-28,6.59,6.59,6.545,6.575,61590.0
2020-09-29,6.69,6.69,6.575,6.59,28310.0
2020-09-30,6.58,6.58,6.49,6.51,10429.0
2020-10-01,6.56,6.605,6.555,6.595,18343.0
2020-10-02,6.51,6.51,6.465,6.49,5862.0
2020-10-05,6.56,6.58,6.56,6.575,44761.0
2020-10-06,6.51,6.61,6.51,6.575,3912.0
2020-10-07,6.705,6.705,6.595,6.63,29392.0
2020-10-08,6.63,6.755,6.63,6.745,9863.0
2020-10-09,6.725,6.725,6.69,6.695,12959.0
2020-10-12,6.725,6.725,6.66,6.675,24806.0
2020-10-13,6.71,6.725,6.705,6.725,7402.0
2020-10-14,6.725,6.725,6.64,6.64,15407.0
2020-10-15,6.66,6.74,6.66,6.72,22731.0
2020-10-16,6.76,6.76,6.63,6.64,43743.0
2020-10-19,6.615,6.68,6.615,6.675,8329.0
2020-10-20,6.615,6.675,6.61,6.64,20264.0
2020-10-21,6.655,6.655,6.58,6.58,31544.0
2020-10-22,6.555,6.59,6.545,6.56,11101.0
2020-10-23,6.555,6.555,6.51,6.515,13413.0
2020-10-26,6.58,6.58,6.48,6.48,28334.0
2020-10-27,6.545,6.545,6.355,6.38,88673.0
2020-10-28,6.365,6.44,6.365,6.415,62211.0
2020-10-29,6.355,6.365,6.345,6.355,20252.0
2020-10-30,6.39,6.395,6.28,6.315,56120.0
2020-11-02,6.33,6.41,6.295,6.33,33128.0
2020-11-03,6.425,6.425,6.41,6.41,4740.0
2020-11-04,6.41,6.445,6.375,6.445,10474.0
2020-11-05,6.465,6.495,6.455,6.48,37261.0
2020-11-06,6.525,6.54,6.525,6.53,9255.0
2020-11-09,6.545,6.695,6.545,6.675,32406.0
2020-11-10,6.705,6.705,6.475,6.475,33862.0
2020-11-11,6.51,6.51,6.48,6.51,4419.0
2020-11-12,6.53,6.53,6.46,6.49,18338.0
2020-11-13,6.495,6.54,6.49,6.49,22126.0
2020-11-16,6.49,6.49,6.49,6.49,0.0
2020-11-17,6.555,6.56,6.505,6.515,168476.0
2020-11-18,6.53,6.545,6.51,6.51,7162.0
2020-11-19,6.48,6.515,6.48,6.495,13756.0
2020-11-20,6.58,6.58,6.505,6.525,14542.0
2020-11-23,6.515,6.53,6.51,6.51,44288.0
2020-11-24,6.505,6.545,6.495,6.545,28194.0
2020-11-25,6.56,6.565,6.53,6.555,52682.0
2020-11-26,6.555,6.595,6.545,6.56,66723.0
2020-11-27,6.555,6.565,6.545,6.56,41535.0
2020-11-30,6.655,6.655,6.515,6.525,80628.0
2020-12-01,6.505,6.61,6.505,6.595,31375.0
2020-12-02,6.605,6.61,6.545,6.565,74306.0
2020-12-03,6.64,6.66,6.63,6.655,31982.0
2020-12-04,6.655,6.655,6.64,6.645,16050.0
2020-12-07,6.71,6.72,6.665,6.675,39855.0
2020-12-08,6.665,6.695,6.665,6.69,19486.0
2020-12-09,6.84,6.84,6.725,6.725,31551.0
2020-12-10,6.725,6.73,6.705,6.72,41694.0
2020-12-11,6.795,6.795,6.675,6.705,67906.0
2020-12-14,6.74,6.745,6.705,6.725,22020.0
2020-12-15,6.725,6.725,6.625,6.66,23658.0
2020-12-16,6.71,6.73,6.68,6.68,30882.0
2020-12-17,6.83,6.83,6.725,6.745,21749.0
2020-12-18,6.795,6.795,6.775,6.775,39566.0
2020-12-21,6.775,6.82,6.77,6.795,10708.0
2020-12-22,6.655,6.975,6.655,6.73,28179.0
2020-12-23,6.71,6.82,6.71,6.775,16149.0
2020-12-24,6.83,6.83,6.81,6.81,3605.0
2020-12-29,6.81,6.81,6.81,6.81,0.0
2020-12-30,6.83,6.95,6.805,6.83,82462.0
2020-12-31,6.93,6.99,6.86,6.865,5166.0
2021-01-04,6.86,6.915,6.86,6.91,47160.0
2021-01-05,6.885,6.93,6.885,6.925,15815.0
2021-01-06,6.925,6.925,6.85,6.86,72685.0
2021-01-07,6.86,6.975,6.86,6.945,43594.0
2021-01-08,6.94,6.965,6.94,6.965,24869.0
2021-01-11,6.99,6.99,6.835,6.895,24640.0
2021-01-12,6.87,6.895,6.86,6.87,27463.0
2021-01-13,6.87,6.95,6.845,6.95,45057.0
2021-01-14,6.815,6.86,6.8,6.835,27419.0
2021-01-15,6.85,6.85,6.805,6.835,23956.0
2021-01-18,6.805,6.82,6.785,6.805,35710.0
2021-01-19,6.83,6.865,6.83,6.85,66114.0
2021-01-20,6.895,6.91,6.83,6.885,58631.0
2021-01-21,6.91,6.95,6.91,6.925,31625.0
2021-01-22,6.915,6.94,6.865,6.88,61503.0
2021-01-25,6.895,6.965,6.895,6.94,11772.0
2021-01-27,6.995,6.995,6.865,6.91,37474.0
2021-01-28,6.85,6.85,6.705,6.725,22328.0
2021-01-29,6.805,6.83,6.715,6.72,34129.0
2021-02-01,6.705,6.755,6.65,6.755,11093.0
2021-02-02,6.785,6.835,6.785,6.815,13541.0
2021-02-03,6.815,6.895,6.815,6.88,7524.0
2021-02-04,6.885,6.885,6.815,6.815,11241.0
2021-02-05,6.815,6.88,6.815,6.845,32286.0
2021-02-08,6.85,6.9,6.845,6.885,51047.0
2021-02-09,6.885,6.885,6.83,6.86,36059.0
2021-02-10,6.86,6.9,6.86,6.895,31617.0
2021-02-11,6.96,6.98,6.86,6.86,30769.0
2021-02-12,6.86,6.86,6.835,6.85,172828.0
2021-02-15,6.86,6.94,6.86,6.94,20508.0
2021-02-16,6.945,6.99,6.91,6.925,14565.0
2021-02-17,6.96,6.96,6.85,6.86,15226.0
2021-02-18,6.86,6.895,6.835,6.865,42222.0
2021-02-19,6.85,6.85,6.75,6.78,25127.0
2021-02-22,6.815,6.815,6.78,6.815,53713.0
2021-02-23,6.78,6.795,6.755,6.785,13076.0
2021-02-24,6.785,6.785,6.755,6.785,35315.0
2021-02-25,6.815,6.82,6.705,6.705,19601.0
2021-02-26,6.7,6.705,6.635,6.635,19466.0
2021-03-01,6.67,6.735,6.67,6.735,602.0
2021-03-02,6.78,6.78,6.675,6.7,32308.0
2021-03-03,6.72,6.725,6.7,6.705,21904.0
2021-03-04,6.67,6.675,6.595,6.595,21496.0
2021-03-05,6.57,6.57,6.515,6.515,16551.0
2021-03-08,6.685,6.705,6.66,6.66,15291.0
2021-03-09,6.66,6.66,6.62,6.625,16938.0
2021-03-10,6.685,6.685,6.58,6.58,19989.0
2021-03-11,6.635,6.64,6.57,6.605,46404.0
2021-03-12,6.705,6.715,6.7,6.7,14100.0
2021-03-15,6.715,6.715,6.66,6.715,19346.0
2021-03-16,6.715,6.785,6.69,6.785,12114.0
2021-03-17,6.755,6.755,6.725,6.735,29121.0
2021-03-18,6.765,6.77,6.735,6.735,36595.0
2021-03-19,6.725,6.755,6.685,6.755,31044.0
2021-03-22,6.74,6.75,6.705,6.75,77137.0
2021-03-23,6.795,6.8,6.755,6.765,18422.0
2021-03-24,6.755,6.835,6.74,6.815,12550.0
2021-03-25,6.835,6.835,6.815,6.815,18851.0
2021-03-26,6.845,6.87,6.835,6.865,73696.0
2021-03-29,6.915,6.915,6.83,6.86,18075.0
2021-03-30,6.865,6.875,6.77,6.8,30076.0
2021-03-31,6.84,6.92,6.84,6.87,42622.0
2021-04-01,6.875,6.9,6.855,6.89,24206.0
2021-04-06,6.965,7.0,6.965,6.995,50366.0
2021-04-07,7.0,7.04,7.0,7.025,70735.0
2021-04-08,7.07,7.105,7.07,7.1,12062.0
2021-04-09,7.115,7.115,7.085,7.1,28286.0
2021-04-12,7.1,7.12,7.055,7.06,11336.0
2021-04-13,7.2,7.2,7.075,7.075,13352.0
2021-04-14,7.1,7.15,7.09,7.15,15792.0
2021-04-15,7.135,7.165,7.085,7.15,22704.0
2021-04-16,7.165,7.195,7.145,7.15,21837.0
2021-04-19,7.185,7.2,7.18,7.18,11546.0
2021-04-20,7.175,7.2,7.15,7.175,45344.0
2021-04-21,7.135,7.135,7.1,7.135,33700.0
2021-04-22,7.165,7.185,7.135,7.18,39765.0
2021-04-23,7.185,7.185,7.165,7.165,11338.0
2021-04-26,7.185,7.185,7.15,7.16,33520.0
2021-04-27,7.165,7.165,7.135,7.15,4445.0
2021-04-28,7.16,7.18,7.12,7.145,35600.0
2021-04-29,7.165,7.3,7.165,7.2,40968.0
2021-04-30,7.175,7.175,7.135,7.135,35637.0
2021-05-03,7.175,7.175,7.13,7.13,5416.0
2021-05-04,7.13,7.24,7.13,7.165,44726.0
2021-05-05,7.145,7.215,7.135,7.21,5081.0
2021-05-06,7.215,7.215,7.13,7.135,32244.0
2021-05-07,7.175,7.175,7.15,7.15,11845.0
2021-05-10,7.21,7.245,7.21,7.24,18567.0
2021-05-11,7.215,7.215,7.165,7.185,14082.0
2021-05-12,7.145,7.165,7.09,7.115,65321.0
2021-05-13,7.195,7.195,7.055,7.055,98124.0
2021-05-14,7.105,7.175,7.105,7.115,41984.0
2021-05-17,7.13,7.15,7.115,7.115,4579.0
2021-05-18,7.15,7.165,7.135,7.15,31898.0
2021-05-19,7.105,7.105,7.0,7.0,44496.0
2021-05-20,6.955,7.085,6.955,7.07,37730.0
2021-05-21,7.135,7.135,7.075,7.085,14578.0
2021-05-24,7.1,7.13,7.07,7.09,13823.0
2021-05-25,7.145,7.185,7.12,7.175,23225.0
2021-05-26,7.215,7.225,7.2,7.2,161.0
2021-05-27,7.2,7.2,7.165,7.185,8466.0
2021-05-28,7.23,7.245,7.225,7.24,11186.0
2021-05-31,7.3,7.3,7.245,7.26,24881.0
2021-06-01,7.275,7.275,7.215,7.26,16326.0
2021-06-02,7.285,7.29,7.255,7.275,8765.0
2021-06-03,7.32,7.375,7.315,7.315,17570.0
2021-06-04,7.32,7.36,7.285,7.35,19951.0
2021-06-07,7.375,7.405,7.365,7.375,22292.0
2021-06-08,7.38,7.395,7.35,7.375,23732.0
2021-06-09,7.395,7.395,7.32,7.33,4219.0
2021-06-10,7.345,7.39,7.345,7.39,7970.0
2021-06-11,7.52,7.52,7.38,7.42,31539.0
2021-06-15,7.435,7.49,7.435,7.475,22507.0
2021-06-16,7.5,7.505,7.455,7.455,19034.0
2021-06-17,7.42,7.425,7.395,7.425,25313.0
2021-06-18,7.42,7.475,7.405,7.46,15710.0
2021-06-21,7.46,7.46,7.33,7.365,25106.0
2021-06-22,7.33,7.485,7.33,7.455,9841.0
2021-06-23,7.49,7.49,7.455,7.485,18780.0
2021-06-24,7.445,7.485,7.435,7.455,43271.0
2021-06-25,7.49,7.515,7.475,7.49,47549.0
2021-06-28,7.515,7.515,7.475,7.5,38854.0
2021-06-29,7.49,7.52,7.475,7.515,11414.0
2021-06-30,7.595,7.635,7.575,7.59,88420.0
2021-07-01,7.215,7.58,7.2,7.56,48358.0
2021-07-02,7.685,7.685,7.53,7.555,17713.0
2021-07-05,7.56,7.58,7.555,7.555,15386.0
2021-07-06,7.665,7.665,7.485,7.485,20993.0
2021-07-07,7.485,7.54,7.485,7.53,40866.0
2021-07-08,7.58,7.58,7.525,7.525,22894.0
2021-07-09,7.515,7.515,7.435,7.45,7236.0
2021-07-12,7.54,7.565,7.515,7.54,30474.0
2021-07-13,7.565,7.595,7.565,7.58,20923.0
2021-07-14,7.58,7.665,7.58,7.655,15488.0
2021-07-15,7.715,7.715,7.655,7.665,98820.0
2021-07-16,7.665,7.685,7.635,7.655,21974.0
2021-07-19,7.655,7.655,7.58,7.605,31779.0
2021-07-20,7.58,7.605,7.545,7.555,35855.0
2021-07-21,7.62,7.65,7.605,7.605,10760.0
2021-07-22,7.565,7.65,7.565,7.61,21622.0
2021-07-23,7.635,7.685,7.62,7.67,16162.0
2021-07-26,7.715,7.715,7.68,7.68,38329.0
2021-07-27,7.715,7.74,7.71,7.725,46325.0
2021-07-28,7.725,7.725,7.65,7.67,42360.0
2021-07-29,7.8,7.8,7.68,7.68,25475.0
2021-07-30,7.725,7.725,7.65,7.65,13243.0
2021-08-02,7.715,7.73,7.68,7.7,25601.0
2021-08-03,7.785,7.785,7.68,7.68,28890.0
2021-08-04,7.7,7.73,7.7,7.73,6146.0
2021-08-05,7.775,7.775,7.725,7.755,20986.0
2021-08-06,7.73,7.755,7.73,7.73,22295.0
2021-08-09,7.755,7.77,7.74,7.77,7580.0
2021-08-10,7.79,7.79,7.755,7.775,21810.0
2021-08-11,7.805,7.805,7.73,7.745,26233.0
2021-08-12,7.79,7.79,7.755,7.755,23045.0
2021-08-13,7.785,7.83,7.785,7.79,32904.0
2021-08-16,7.79,7.815,7.775,7.79,36913.0
2021-08-17,7.86,7.86,7.74,7.755,16659.0
2021-08-18,7.71,7.815,7.71,7.79,15585.0
2021-08-19,7.785,7.8,7.745,7.785,18587.0
2021-08-20,7.895,7.895,7.8,7.815,26855.0
2021-08-23,7.895,7.895,7.815,7.865,10335.0
2021-08-24,7.865,7.865,7.82,7.82,10573.0
2021-08-25,7.895,7.895,7.8,7.805,16014.0
2021-08-26,7.845,7.845,7.785,7.785,2092.0
2021-08-27,7.77,7.79,7.76,7.77,26145.0
2021-08-30,7.82,7.83,7.8,7.8,8250.0
2021-08-31,7.815,7.865,7.815,7.865,22974.0
2021-09-01,7.895,7.895,7.785,7.82,17809.0
2021-09-02,7.82,7.835,7.76,7.785,12707.0
2021-09-03,7.86,7.86,7.805,7.83,5685.0
2021-09-06,7.83,7.85,7.79,7.835,24352.0
2021-09-07,7.875,7.875,7.805,7.845,31159.0
2021-09-08,7.83,7.83,7.77,7.785,8811.0
2021-09-09,7.82,7.82,7.67,7.685,15606.0
2021-09-10,7.755,7.755,7.685,7.715,59170.0
2021-09-13,7.715,7.755,7.71,7.74,22648.0
2021-09-14,7.775,7.775,7.725,7.755,27311.0
2021-09-15,7.755,7.76,7.73,7.755,15464.0
2021-09-16,7.785,7.785,7.74,7.74,19693.0
2021-09-17,7.715,7.715,7.655,7.685,26592.0
2021-09-20,7.635,7.635,7.525,7.54,35507.0
2021-09-21,7.485,7.575,7.485,7.555,20994.0
2021-09-22,7.56,7.605,7.545,7.605,4139.0
2021-09-23,7.665,7.71,7.665,7.71,75771.0
2021-09-24,7.695,7.7,7.605,7.605,33368.0
2021-09-27,7.655,7.7,7.64,7.65,60876.0
2021-09-28,7.61,7.62,7.51,7.51,16839.0
2021-09-29,7.44,7.465,7.11,7.44,51529.0
2021-09-30,7.58,7.58,7.495,7.54,23608.0
2021-10-01,7.455,7.465,7.39,7.435,10426.0
2021-10-04,7.495,7.495,7.455,7.455,5303.0
2021-10-05,7.435,7.44,7.38,7.425,8958.0
2021-10-06,7.485,7.485,7.39,7.39,14059.0
2021-10-07,7.405,7.47,7.405,7.465,23575.0
2021-10-08,7.54,7.55,7.465,7.525,38690.0
2021-10-11,7.495,7.51,7.495,7.51,8110.0
2021-10-12,7.5,7.525,7.465,7.465,35513.0
2021-10-13,7.455,7.485,7.455,7.465,15119.0
2021-10-14,7.51,7.55,7.51,7.535,59502.0
2021-10-15,7.595,7.595,7.515,7.535,18303.0
2021-10-18,7.565,7.565,7.5,7.535,37070.0
2021-10-19,7.515,7.55,7.515,7.54,18444.0
2021-10-20,7.595,7.615,7.565,7.58,31833.0
2021-10-21,7.595,7.615,7.54,7.58,18845.0
2021-10-22,7.555,7.57,7.515,7.555,52796.0
2021-10-25,7.58,7.61,7.565,7.585,13497.0
2021-10-26,7.6,7.61,7.57,7.58,18776.0
2021-10-27,7.6,7.6,7.5,7.515,27937.0
2021-10-28,7.525,7.525,7.47,7.485,53703.0
2021-10-29,7.5,7.5,7.425,7.435,20532.0
2021-11-01,7.44,7.525,7.44,7.495,72558.0
2021-11-02,7.55,7.55,7.465,7.47,39849.0
2021-11-03,7.54,7.54,7.535,7.535,19108.0
2021-11-04,7.55,7.55,7.525,7.55,21763.0
2021-11-05,7.565,7.625,7.565,7.565,12381.0
2021-11-08,7.615,7.64,7.585,7.595,15730.0
2021-11-09,7.63,7.66,7.61,7.64,26506.0
2021-11-10,7.615,7.625,7.57,7.57,21129.0
2021-11-11,7.58,7.61,7.55,7.61,25371.0
2021-11-12,7.61,7.675,7.61,7.66,19994.0
2021-11-15,7.67,7.715,7.67,7.695,38265.0
2021-11-16,7.7,7.7,7.625,7.63,39953.0
2021-11-17,7.64,7.67,7.625,7.63,29627.0
2021-11-18,7.63,7.7,7.63,7.695,68887.0
2021-11-19,7.7,7.73,7.675,7.73,18727.0
2021-11-22,7.74,7.745,7.715,7.73,9774.0
2021-11-23,7.73,7.805,7.73,7.785,107453.0
2021-11-24,7.79,7.79,7.74,7.77,7221.0
2021-11-25,7.805,7.805,7.79,7.805,20703.0
2021-11-26,7.815,7.815,7.64,7.67,24612.0
2021-11-29,7.555,7.675,7.55,7.67,46542.0
2021-11-30,7.685,7.755,7.685,7.7,74934.0
2021-12-01,7.66,7.66,7.565,7.6,12897.0
2021-12-02,7.585,7.63,7.55,7.63,35684.0
2021-12-03,7.67,7.67,7.6,7.645,9096.0
2021-12-06,7.625,7.625,7.58,7.585,14291.0
2021-12-07,7.625,7.675,7.595,7.63,12074.0
2021-12-08,7.74,7.79,7.725,7.755,46996.0
2021-12-09,7.745,7.775,7.725,7.76,68428.0
2021-12-10,7.725,7.775,7.725,7.76,8996.0
2021-12-13,7.805,7.885,7.8,7.885,31685.0
2021-12-14,7.84,7.915,7.84,7.89,8032.0
2021-12-15,7.89,7.89,7.8,7.8,67861.0
2021-12-16,7.89,7.89,7.815,7.84,158984.0
2021-12-17,7.885,7.915,7.885,7.9,10669.0
2021-12-20,7.87,7.87,7.775,7.8,25214.0
2021-12-21,7.805,7.87,7.805,7.855,11378.0
2021-12-22,7.89,7.89,7.785,7.785,29970.0
2021-12-23,7.86,7.87,7.84,7.87,15266.0
2021-12-24,7.89,7.9,7.86,7.9,19486.0
2021-12-29,7.935,8.005,7.935,7.99,35405.0
2021-12-30,8.03,8.035,8.015,8.02,2258.0
2021-12-31,8.085,8.085,7.97,7.97,32770.0
2022-01-04,8.025,8.095,8.015,8.095,15050.0
2022-01-05,8.155,8.155,8.085,8.095,93823.0
2022-01-06,8.025,8.03,7.88,7.88,6204.0
2022-01-07,7.9,7.95,7.9,7.925,1775.0
2022-01-10,7.95,7.95,7.9,7.9,12089.0
2022-01-11,7.92,7.92,7.88,7.88,6212.0
2022-01-12,7.925,7.95,7.925,7.925,9556.0
2022-01-13,7.955,7.955,7.94,7.95,9518.0
2022-01-14,7.935,7.955,7.925,7.95,23441.0
2022-01-17,7.91,7.97,7.91,7.95,7547.0
2022-01-18,7.95,8.03,7.95,8.0,18538.0
2022-01-19,7.935,7.965,7.935,7.935,39841.0
2022-01-20,7.855,7.94,7.855,7.94,22381.0
2022-01-21,7.91,7.91,7.735,7.755,32297.0
2022-01-24,7.665,7.705,7.635,7.65,18982.0
2022-01-25,7.62,7.62,7.415,7.435,49564.0
2022-01-27,7.42,7.51,7.17,7.22,96150.0
2022-01-28,7.33,7.43,7.275,7.43,30825.0
2022-01-31,7.435,7.49,7.395,7.465,31205.0
2022-02-01,7.465,7.535,7.435,7.535,37139.0
2022-02-02,7.61,7.675,7.61,7.61,121.0
2022-02-03,7.665,7.665,7.61,7.61,9991.0
2022-02-04,7.61,7.64,7.605,7.635,7200.0
2022-02-07,7.625,7.665,7.59,7.665,8428.0
2022-02-08,7.635,7.695,7.635,7.695,17572.0
2022-02-09,7.68,7.705,7.635,7.695,24638.0
2022-02-10,7.75,7.77,7.725,7.765,12277.0
2022-02-11,7.69,7.69,7.605,7.65,14655.0
2022-02-14,7.62,7.66,7.595,7.61,82900.0
2022-02-15,7.595,7.595,7.565,7.565,10408.0
2022-02-16,7.61,7.64,7.56,7.62,25423.0
2022-02-17,7.66,7.675,7.58,7.635,19089.0
2022-02-18,7.56,7.605,7.545,7.605,37132.0
2022-02-21,7.58,7.61,7.495,7.61,41430.0
2022-02-22,7.565,7.565,7.465,7.495,6030.0
2022-02-23,7.45,7.56,7.45,7.48,4829.0
2022-02-24,7.465,7.48,7.135,7.135,168040.0
2022-02-25,7.435,7.445,7.415,7.42,44602.0
2022-02-28,7.48,7.48,7.42,7.45,6365.0
2022-03-01,7.45,7.48,7.45,7.45,7886.0
2022-03-02,7.395,7.48,7.395,7.43,36238.0
2022-03-03,7.55,7.575,7.55,7.56,18232.0
2022-03-04,7.52,7.52,7.42,7.46,41348.0
2022-03-07,7.505,7.53,7.375,7.375,13297.0
2022-03-08,7.395,7.395,7.285,7.305,33306.0
2022-03-09,7.285,7.365,7.265,7.36,68164.0
2022-03-10,7.375,7.43,7.35,7.42,17609.0
2022-03-11,7.435,7.435,7.33,7.33,25827.0
2022-03-14,7.365,7.415,7.365,7.38,11546.0
2022-03-15,7.365,7.365,7.305,7.32,5734.0
2022-03-16,7.35,7.39,7.35,7.36,16179.0
2022-03-17,7.505,7.52,7.46,7.46,2888.0
2022-03-18,7.495,7.495,7.465,7.48,9794.0
2022-03-21,7.59,7.59,7.49,7.495,4563.0
2022-03-22,7.55,7.55,7.51,7.53,7796.0
2022-03-23,7.545,7.55,7.53,7.535,14469.0
2022-03-24,7.58,7.59,7.56,7.575,22310.0
2022-03-25,7.59,7.625,7.59,7.62,13056.0
2022-03-28,7.625,7.65,7.62,7.62,72175.0
2022-03-29,7.635,7.69,7.635,7.65,17718.0
2022-03-30,7.765,7.765,7.705,7.71,28389.0
2022-03-31,7.755,7.77,7.735,7.745,22685.0
2022-04-01,7.735,7.735,7.685,7.69,23040.0
2022-04-04,7.77,7.77,7.73,7.77,15589.0
2022-04-05,7.815,7.815,7.77,7.77,8495.0
2022-04-06,7.715,7.715,7.685,7.7,2212.0
2022-04-07,7.675,7.73,7.675,7.675,22069.0
2022-04-08,7.735,7.735,7.715,7.73,5769.0
2022-04-11,7.755,7.76,7.685,7.705,30198.0
2022-04-12,7.705,7.715,7.665,7.665,33233.0
2022-04-13,7.715,7.715,7.675,7.69,32415.0
2022-04-14,7.735,7.735,7.705,7.705,3496.0
2022-04-19,7.735,7.76,7.735,7.745,18150.0
2022-04-20,7.785,7.79,7.73,7.76,13064.0
2022-04-21,7.815,7.815,7.745,7.77,11633.0
2022-04-22,7.745,7.745,7.65,7.685,17499.0
2022-04-26,7.6,7.6,7.545,7.545,5813.0
2022-04-27,7.49,7.51,7.45,7.49,2359.0
2022-04-28,7.545,7.59,7.545,7.59,1367.0
2022-04-29,7.635,7.645,7.63,7.645,15033.0
2022-05-02,7.615,7.615,7.53,7.545,14054.0
2022-05-03,7.505,7.53,7.495,7.495,20372.0
2022-05-04,7.535,7.535,7.435,7.435,13452.0
2022-05-05,7.475,7.495,7.46,7.48,4776.0
2022-05-06,7.425,7.425,7.305,7.325,10696.0
2022-05-09,7.305,7.305,7.21,7.22,11493.0
2022-05-10,7.195,7.195,7.055,7.165,5753.0
2022-05-11,7.185,7.185,7.115,7.155,11168.0
2022-05-12,7.17,7.17,7.055,7.055,3372.0
2022-05-13,7.13,7.185,7.13,7.185,16298.0
2022-05-16,7.21,7.225,7.17,7.185,6688.0
2022-05-17,7.225,7.225,7.21,7.21,10650.0
2022-05-18,7.305,7.32,7.285,7.305,21566.0
2022-05-19,7.15,7.185,7.15,7.18,8980.0
2022-05-20,7.155,7.235,7.155,7.22,24062.0
2022-05-23,7.24,7.25,7.22,7.22,19103.0
2022-05-24,7.25,7.25,7.235,7.235,3101.0
2022-05-25,7.265,7.265,7.24,7.24,11705.0
2022-05-26,7.24,7.24,7.13,7.13,8014.0
2022-05-27,7.22,7.24,7.21,7.225,12564.0
2022-05-30,7.265,7.31,7.265,7.265,38852.0
2022-05-31,7.305,7.305,7.28,7.285,6358.0
2022-06-01,7.285,7.295,7.27,7.28,4378.0
2022-06-02,7.255,7.255,7.225,7.235,47376.0
2022-06-03,7.295,7.32,7.27,7.285,81006.0
2022-06-06,7.27,7.27,7.235,7.24,2726.0
2022-06-07,7.265,7.265,7.13,7.13,25905.0
2022-06-08,7.18,7.195,7.155,7.155,44259.0
2022-06-09,7.13,7.13,7.085,7.095,22021.0
2022-06-10,7.045,7.045,6.93,6.945,16202.0
2022-06-14,6.7,6.7,6.56,6.645,53649.0
2022-06-15,6.7,6.7,6.575,6.59,31507.0
2022-06-16,6.65,6.665,6.615,6.615,1695.0
2022-06-17,6.49,6.49,6.405,6.45,45429.0
2022-06-20,6.49,6.495,6.425,6.45,58744.0
2022-06-21,6.475,6.55,6.475,6.51,53510.0
2022-06-22,6.55,6.55,6.495,6.52,55098.0
2022-06-23,6.52,6.535,6.51,6.52,22247.0
2022-06-24,6.51,6.56,6.495,6.545,23970.0
2022-06-27,6.705,6.73,6.69,6.72,39356.0
2022-06-28,6.715,6.76,6.715,6.73,8851.0
2022-06-29,6.72,6.73,6.685,6.69,7292.0
2022-06-30,6.715,6.715,6.58,6.61,8663.0
2022-07-01,6.565,6.565,6.525,6.525,9765.0
2022-07-04,6.58,6.645,6.58,6.59,25397.0
2022-07-05,6.605,6.605,6.555,6.555,19977.0
2022-07-06,6.5,6.535,6.48,6.5,17230.0
2022-07-07,6.51,6.54,6.51,6.535,22917.0
2022-07-08,6.595,6.62,6.595,6.61,3776.0
2022-07-11,6.625,6.625,6.55,6.55,5425.0
2022-07-12,6.58,6.605,6.535,6.54,18497.0
2022-07-13,6.525,6.55,6.52,6.54,5736.0
2022-07-14,6.525,6.54,6.52,6.54,1928.0
2022-07-15,6.495,6.495,6.43,6.495,8425.0
2022-07-18,6.5,6.58,6.5,6.58,30116.0
2022-07-19,6.59,6.62,6.59,6.59,700.0
2022-07-20,6.695,6.745,6.69,6.735,481.0
2022-07-21,6.735,6.735,6.715,6.735,17777.0
2022-07-22,6.735,6.75,6.735,6.735,7548.0
2022-07-25,6.77,6.77,6.73,6.745,4519.0
2022-07-26,6.76,6.76,6.72,6.735,14991.0
2022-07-27,6.72,6.735,6.705,6.73,18047.0
2022-07-28,6.785,6.785,6.77,6.77,2259.0
2022-07-29,6.82,6.87,6.82,6.87,1131.0
2022-08-01,6.9,6.915,6.895,6.91,4719.0
2022-08-02,6.895,6.9,6.83,6.86,37172.0
2022-08-03,6.9,6.9,6.785,6.845,15250.0
2022-08-04,6.9,6.9,6.87,6.87,35053.0
2022-08-05,6.9,6.91,6.885,6.91,14812.0
2022-08-08,6.93,6.93,6.87,6.87,686.0
2022-08-09,6.895,6.915,6.895,6.895,8763.0
2022-08-10,6.9,6.915,6.86,6.875,3769.0
2022-08-11,6.955,6.965,6.94,6.965,6537.0
2022-08-12,6.955,6.955,6.91,6.925,1725.0
2022-08-15,6.93,6.965,6.93,6.945,3238.0
2022-08-16,6.955,6.965,6.94,6.94,1018.0
2022-08-17,6.98,6.985,6.965,6.98,6423.0
2022-08-18,7.02,7.02,6.965,6.985,15365.0
2022-08-19,7.025,7.025,6.985,6.985,8448.0
2022-08-22,7.01,7.01,6.91,6.955,9797.0
2022-08-23,6.93,6.93,6.875,6.875,1568.0
2022-08-24,6.875,6.895,6.875,6.895,24471.0
2022-08-25,6.93,6.955,6.93,6.94,5590.0
2022-08-26,6.985,7.0,6.97,7.0,34498.0
2022-08-29,6.915,6.915,6.83,6.84,5951.0
2022-08-30,6.895,6.9,6.875,6.9,28617.0
2022-08-31,6.84,6.845,6.83,6.84,4329.0
2022-09-01,6.805,6.815,6.75,6.77,16369.0
2022-09-02,6.735,6.77,6.73,6.77,1070.0
2022-09-05,6.72,6.75,6.72,6.75,17961.0
2022-09-06,6.77,6.8,6.745,6.775,1378.0
2022-09-07,6.75,6.75,6.66,6.675,5851.0
2022-09-08,6.66,6.775,6.66,6.775,3112.0
2022-09-09,6.79,6.82,6.76,6.815,48808.0
2022-09-12,6.87,6.925,6.87,6.9,12447.0
2022-09-13,6.955,6.97,6.945,6.97,4132.0
2022-09-14,6.885,6.885,6.775,6.815,3403.0
2022-09-15,6.84,6.84,6.77,6.785,4495.0
2022-09-16,6.73,6.73,6.675,6.675,9424.0
2022-09-19,6.66,6.695,6.66,6.675,17572.0
2022-09-20,6.715,6.73,6.675,6.675,1510.0
2022-09-21,6.72,6.72,6.645,6.645,3910.0
2022-09-23,6.635,6.635,6.48,6.495,19705.0
2022-09-26,6.445,6.445,6.36,6.36,28562.0
2022-09-27,6.36,6.375,6.34,6.355,16859.0
2022-09-28,6.355,6.375,6.3,6.33,14529.0
2022-09-29,6.385,6.43,6.385,6.425,6810.0
2022-09-30,6.4,6.425,6.395,6.425,13640.0
2022-10-03,6.425,6.435,6.38,6.42,6796.0
2022-10-04,6.475,6.625,6.475,6.625,7357.0
2022-10-05,6.65,6.715,6.65,6.715,6733.0
2022-10-06,6.73,6.73,6.69,6.73,5436.0
2022-10-07,6.685,6.685,6.66,6.675,6908.0
2022-10-10,6.62,6.62,6.555,6.585,17293.0
2022-10-11,6.62,6.62,6.555,6.555,2199.0
2022-10-12,6.54,6.565,6.54,6.54,2985.0
2022-10-13,6.525,6.565,6.525,6.53,42782.0
2022-10-14,6.585,6.65,6.585,6.625,17187.0
2022-10-17,6.65,6.65,6.53,6.545,31901.0
2022-10-18,6.625,6.685,6.625,6.675,30852.0
2022-10-19,6.715,6.715,6.7,6.7,3751.0
2022-10-20,6.69,6.69,6.57,6.595,20725.0
2022-10-21,6.595,6.595,6.555,6.555,5460.0
2022-10-24,6.685,6.69,6.645,6.65,22857.0
2022-10-25,6.665,6.665,6.605,6.605,13017.0
2022-10-26,6.65,6.65,6.595,6.595,44820.0
2022-10-27,6.645,6.675,6.645,6.665,17936.0
2022-10-28,6.675,6.675,6.565,6.57,21560.0
2022-10-31,6.645,6.645,6.57,6.58,20735.0
2022-11-01,6.625,6.685,6.62,6.685,23178.0
2022-11-02,6.69,6.77,6.69,6.765,10482.0
2022-11-03,6.7,6.7,6.605,6.62,29112.0
2022-11-04,6.645,6.705,6.61,6.7,26357.0
2022-11-07,6.785,6.785,6.725,6.74,9741.0
2022-11-08,6.73,6.73,6.66,6.66,5802.0
2022-11-09,6.7,6.7,6.645,6.675,14459.0
2022-11-10,6.65,6.65,6.595,6.595,16710.0
2022-11-11,6.725,6.765,6.69,6.725,19301.0
2022-11-14,6.785,6.82,6.785,6.795,9440.0
2022-11-15,6.795,6.795,6.77,6.77,6975.0
2022-11-16,6.81,6.82,6.795,6.81,3047.0
2022-11-17,6.845,6.845,6.725,6.725,16977.0
2022-11-18,6.77,6.77,6.745,6.765,22115.0
2022-11-21,6.74,6.74,6.705,6.725,26534.0
2022-11-22,6.74,6.825,6.74,6.825,11318.0
2022-11-23,6.93,6.93,6.885,6.89,10920.0
2022-11-24,6.885,6.885,6.845,6.85,24657.0
2022-11-25,6.82,6.875,6.82,6.82,2584.0
2022-11-28,6.875,6.875,6.835,6.845,14404.0
2022-11-29,6.835,6.89,6.82,6.86,5146.0
2022-11-30,6.915,6.97,6.885,6.925,7548.0
2022-12-01,7.045,7.05,7.025,7.045,5384.0
2022-12-02,7.02,7.02,6.965,6.995,5858.0
2022-12-05,7.01,7.05,6.995,7.035,8398.0
2022-12-06,7.005,7.035,6.985,7.01,8503.0
2022-12-07,6.97,6.995,6.965,6.995,2759.0
2022-12-08,6.955,6.955,6.885,6.885,27433.0
2022-12-09,6.925,6.94,6.905,6.94,19920.0
2022-12-12,6.945,6.945,6.89,6.905,46411.0
2022-12-13,6.93,6.93,6.905,6.915,3826.0
2022-12-14,6.925,6.995,6.925,6.995,11416.0
2022-12-15,6.965,6.995,6.965,6.985,17211.0
2022-12-16,6.915,6.985,6.915,6.955,18130.0
2022-12-19,6.965,6.985,6.93,6.955,11648.0
2022-12-20,6.925,6.94,6.845,6.845,13378.0
2022-12-21,6.9,6.97,6.9,6.955,8807.0
2022-12-22,7.035,7.035,6.98,7.005,2681.0
2022-12-23,6.97,6.97,6.9,6.94,2706.0
2022-12-28,6.985,6.985,6.925,6.925,151.0
2022-12-29,6.935,6.935,6.81,6.82,23586.0
2022-12-30,6.895,6.925,6.88,6.91,5321.0
2023-01-03,6.95,6.985,6.73,6.73,170324.0
2023-01-04,6.79,6.83,6.79,6.83,4651.0
2023-01-05,6.82,6.86,6.82,6.845,10289.0
2023-01-06,6.885,6.92,6.845,6.845,5944.0
2023-01-09,6.925,7.0,6.925,6.99,11806.0
2023-01-10,6.95,6.99,6.95,6.985,11463.0
2023-01-11,7.025,7.05,7.025,7.035,27529.0
2023-01-12,7.06,7.065,7.06,7.06,20.0
2023-01-13,7.06,7.165,7.06,7.14,18976.0
2023-01-16,7.155,7.205,7.145,7.195,557.0
2023-01-17,7.165,7.205,7.145,7.205,4555.0
2023-01-18,7.18,7.205,7.18,7.19,1416.0
2023-01-19,7.205,7.23,7.165,7.215,9050.0
2023-01-20,7.27,7.27,7.23,7.235,5928.0
2023-01-23,7.26,7.28,7.23,7.245,13011.0
2023-01-24,7.255,7.295,7.255,7.295,4632.0
2023-01-25,7.295,7.295,7.255,7.26,18019.0
2023-01-27,7.26,7.26,7.23,7.23,25896.0
2023-01-30,7.26,7.26,7.215,7.22,30447.0
2023-01-31,7.19,7.22,7.18,7.19,14218.0
2023-02-01,7.245,7.245,7.22,7.22,8613.0
2023-02-02,7.255,7.28,7.195,7.195,12815.0
2023-02-03,7.23,7.23,7.18,7.22,2421.0
2023-02-06,7.205,7.245,7.205,7.215,11349.0
2023-02-07,7.205,7.255,7.18,7.19,7619.0
2023-02-08,7.19,7.215,7.19,7.205,445.0
2023-02-09,7.19,7.19,7.105,7.115,7956.0
2023-02-10,7.115,7.115,7.025,7.025,5246.0
2023-02-13,7.035,7.05,7.025,7.025,15093.0
2023-02-14,7.06,7.125,7.06,7.08,93922.0
2023-02-15,7.06,7.065,7.06,7.065,3001.0
2023-02-16,7.105,7.13,7.05,7.08,4269.0
2023-02-17,7.13,7.13,7.06,7.075,10910.0
2023-02-20,7.06,7.06,6.975,6.985,1358.0
2023-02-21,6.985,7.025,6.975,7.01,6784.0
2023-02-22,6.935,7.0,6.935,6.99,10225.0
2023-02-23,6.975,6.985,6.95,6.97,705.0
2023-02-24,7.0,7.0,6.96,6.97,12869.0
2023-02-27,6.96,6.96,6.885,6.895,8935.0
2023-02-28,6.95,6.975,6.95,6.96,5783.0
2023-03-01,6.975,7.0,6.945,7.0,8179.0
2023-03-02,7.0,7.04,7.0,7.015,4525.0
2023-03-03,7.075,7.08,7.06,7.075,5548.0
2023-03-06,7.145,7.145,7.065,7.08,15171.0
2023-03-07,7.06,7.1,7.05,7.05,2604.0
2023-03-08,7.1,7.1,7.025,7.1,958.0
2023-03-09,7.08,7.09,7.08,7.08,37.0
2023-03-10,7.025,7.025,6.925,6.925,30962.0
2023-03-13,6.895,6.925,6.87,6.885,33062.0
2023-03-14,6.855,6.855,6.73,6.75,20390.0
2023-03-15,6.83,6.855,6.805,6.83,5328.0
2023-03-16,6.905,6.905,6.675,6.68,39951.0
2023-03-17,6.715,6.715,6.705,6.705,12463.0
2023-03-20,6.7,6.705,6.61,6.61,5343.0
2023-03-21,6.66,6.74,6.66,6.7,6834.0
2023-03-22,6.77,6.78,6.77,6.78,2245.0
2023-03-23,6.75,6.75,6.705,6.715,3202.0
2023-03-24,6.705,6.705,6.66,6.675,14403.0
2023-03-27,6.74,6.74,6.69,6.7,810.0
2023-03-28,6.765,6.795,6.765,6.77,10566.0
2023-03-29,6.79,6.795,6.79,6.79,1931.0
2023-03-30,6.87,6.87,6.845,6.855,5801.0
2023-03-31,6.935,6.94,6.915,6.935,14283.0
2023-04-03,7.025,7.04,6.99,7.0,16048.0
2023-04-04,7.04,7.04,7.015,7.015,1551.0
2023-04-05,7.035,7.035,6.965,6.99,19749.0
2023-04-06,7.05,7.05,6.935,6.935,5205.0
2023-04-11,6.95,7.065,6.95,7.04,11204.0
2023-04-12,7.09,7.09,7.06,7.065,26409.0
2023-04-13,7.1,7.1,7.035,7.06,3439.0
2023-04-14,7.11,7.11,7.06,7.09,18038.0
2023-04-17,7.115,7.115,7.11,7.11,2913.0
2023-04-18,7.14,7.14,7.075,7.075,1703.0
2023-04-19,7.135,7.135,7.1,7.125,4492.0
2023-04-20,7.15,7.15,7.1,7.125,7534.0
2023-04-21,7.115,7.115,7.075,7.085,4932.0
2023-04-24,7.14,7.14,7.05,7.05,13524.0
2023-04-26,7.01,7.025,7.01,7.025,18428.0
2023-04-27,7.15,7.15,6.99,7.0,9170.0
2023-04-28,7.05,7.06,7.05,7.05,17775.0
2023-05-01,7.115,7.115,7.09,7.115,9813.0
2023-05-02,7.11,7.11,6.99,7.01,7447.0
2023-05-03,6.975,6.975,6.89,6.89,2538.0
2023-05-04,6.865,6.89,6.835,6.835,1677.0
2023-05-05,6.865,6.875,6.825,6.875,94758.0
2023-05-08,6.915,6.935,6.875,6.875,5273.0
2023-05-09,6.915,6.94,6.915,6.94,152316.0
2023-05-10,6.91,6.925,6.91,6.925,7718.0
2023-05-11,6.935,6.94,6.915,6.94,3486.0
2023-05-12,6.965,6.965,6.91,6.935,2951.0
2023-05-15,6.935,6.965,6.935,6.95,11744.0
2023-05-16,6.96,6.96,6.935,6.935,46738.0
2023-05-17,6.915,6.915,6.86,6.875,5628.0
2023-05-18,6.915,6.94,6.875,6.875,11460.0
2023-05-19,6.96,6.96,6.95,6.95,20616.0
2023-05-22,6.95,6.965,6.935,6.935,4131.0
2023-05-23,6.975,6.975,6.96,6.96,9024.0
2023-05-24,6.96,6.96,6.915,6.915,5294.0
2023-05-25,6.915,6.915,6.8,6.8,4127.0
2023-05-26,6.79,6.8,6.79,6.8,11068.0
2023-05-29,6.84,6.84,6.815,6.835,8664.0
2023-05-30,6.835,6.835,6.785,6.785,40815.0
2023-05-31,6.775,6.775,6.66,6.66,29178.0
2023-06-01,6.635,6.675,6.635,6.635,2042.0
2023-06-02,6.71,6.715,6.685,6.7,9946.0
2023-06-05,6.74,6.79,6.74,6.76,96279.0
2023-06-06,6.76,6.785,6.735,6.74,22169.0
2023-06-07,6.735,6.74,6.69,6.71,19617.0
2023-06-08,6.715,6.75,6.71,6.75,11661.0
2023-06-09,6.775,6.775,6.74,6.75,202811.0
2023-06-13,6.725,6.725,6.71,6.715,25249.0
2023-06-14,6.785,6.785,6.75,6.765,7787.0
2023-06-15,6.74,6.815,6.725,6.81,31937.0
2023-06-16,6.825,6.91,6.825,6.91,72319.0
2023-06-19,6.915,6.925,6.86,6.875,29510.0
2023-06-20,6.91,6.965,6.9,6.965,11173.0
2023-06-21,6.96,6.96,6.925,6.935,22735.0
2023-06-22,6.89,6.89,6.815,6.815,11340.0
2023-06-23,6.765,6.775,6.685,6.685,35321.0
2023-06-26,6.685,6.685,6.64,6.65,15447.0
2023-06-27,6.7,6.71,6.685,6.7,12053.0
2023-06-28,6.76,6.79,6.735,6.79,55307.0
2023-06-29,6.81,6.825,6.8,6.81,25948.0
2023-06-30,6.845,6.845,6.785,6.805,12561.0
2023-07-03,6.83,6.88,6.83,6.88,15137.0
2023-07-04,6.89,6.93,6.855,6.925,18498.0
2023-07-05,6.925,6.925,6.89,6.89,5445.0
2023-07-06,6.99,6.99,6.805,6.815,6944.0
2023-07-07,6.76,6.77,6.685,6.71,12747.0
2023-07-10,6.735,6.755,6.66,6.66,12775.0
2023-07-11,6.675,6.76,6.675,6.73,10677.0
2023-07-12,6.805,6.82,6.785,6.795,42769.0
2023-07-13,6.83,6.89,6.83,6.865,7606.0
2023-07-14,6.905,6.96,6.905,6.96,14985.0
2023-07-17,6.975,6.985,6.95,6.975,4965.0
2023-07-18,6.985,6.985,6.965,6.965,7453.0
2023-07-19,7.01,7.06,7.01,7.045,33230.0
2023-07-20,7.105,7.105,7.035,7.035,14968.0
2023-07-21,7.06,7.06,7.01,7.05,15430.0
2023-07-24,7.095,7.095,7.075,7.095,12752.0
2023-07-25,7.135,7.135,7.095,7.11,9464.0
2023-07-26,7.165,7.19,7.11,7.17,6726.0
2023-07-27,7.205,7.23,7.195,7.215,7852.0
2023-07-28,7.205,7.205,7.135,7.165,16866.0
2023-07-31,7.195,7.215,7.165,7.17,18488.0
2023-08-01,7.23,7.24,7.195,7.215,85956.0
2023-08-02,7.19,7.19,7.105,7.105,13632.0
2023-08-03,7.075,7.085,7.05,7.06,3231.0
2023-08-04,7.25,7.25,7.075,7.075,2684.0
2023-08-07,7.085,7.095,7.07,7.07,16408.0
2023-08-08,7.12,7.12,7.075,7.075,5330.0
2023-08-09,7.075,7.095,7.075,7.075,12253.0
2023-08-10,7.18,7.18,7.075,7.13,1474.0
2023-08-11,7.135,7.135,7.105,7.11,1378.0
2023-08-14,7.095,7.095,7.025,7.035,568219.0
2023-08-15,7.06,7.06,7.045,7.045,1962.0
2023-08-16,7.035,7.035,6.94,6.94,8403.0
2023-08-17,7.075,7.085,6.88,6.95,42144.0
2023-08-18,6.94,6.94,6.915,6.915,68652.0
2023-08-21,6.925,6.925,6.875,6.89,11773.0
2023-08-22,6.88,6.88,6.855,6.875,5545.0
2023-08-23,6.845,6.96,6.845,6.94,20119.0
2023-08-24,7.085,7.085,6.925,6.965,16444.0
2023-08-25,6.9,6.9,6.865,6.865,3955.0
2023-08-28,6.925,6.925,6.875,6.9,17462.0
2023-08-29,6.925,6.94,6.925,6.93,3719.0
2023-08-30,6.96,7.06,6.96,7.05,40512.0
2023-08-31,7.05,7.06,7.05,7.05,1757.0
2023-09-01,7.05,7.07,7.025,7.05,49494.0
2023-09-04,7.06,7.13,7.06,7.11,8826.0
2023-09-05,7.12,7.12,7.085,7.085,522.0
2023-09-06,7.095,7.13,7.07,7.085,13898.0
2023-09-07,7.095,7.095,6.99,6.99,2497.0
2023-09-08,7.0,7.0,6.94,6.965,21924.0
2023-09-11,7.0,7.035,6.965,7.025,3622.0
2023-09-12,7.045,7.06,7.0,7.025,6734.0
2023-09-13,7.05,7.05,7.0,7.02,5586.0
2023-09-14,7.02,7.075,7.01,7.075,12494.0
2023-09-15,7.165,7.22,7.165,7.195,7871.0
2023-09-18,7.17,7.17,7.145,7.155,5901.0
2023-09-19,7.155,7.155,7.11,7.11,13008.0
2023-09-20,7.13,7.13,7.05,7.06,5983.0
2023-09-21,7.075,7.075,6.985,6.99,8688.0
2023-09-22,6.915,6.99,6.875,6.99,8909.0
2023-09-25,7.01,7.01,6.96,6.965,4825.0
2023-09-26,6.985,6.99,6.95,6.96,4320.0
2023-09-27,6.965,6.965,6.94,6.95,7232.0
2023-09-28,6.99,7.01,6.985,6.985,5563.0
2023-09-29,7.18,7.18,7.065,7.075,11426.0
2023-10-02,7.08,7.09,7.045,7.065,41267.0
2023-10-03,7.02,7.02,6.915,6.97,13802.0
2023-10-04,6.975,6.975,6.89,6.9,26157.0
2023-10-05,6.97,6.97,6.88,6.925,38287.0
2023-10-06,6.95,6.975,6.925,6.97,5757.0
2023-10-09,7.02,7.03,6.995,6.995,6240.0
2023-10-10,7.03,7.075,7.03,7.04,430.0
2023-10-11,7.08,7.09,7.075,7.075,13056.0
2023-10-12,7.11,7.135,7.11,7.135,22908.0
2023-10-13,7.11,7.115,7.08,7.115,10271.0
2023-10-16,7.125,7.125,7.09,7.09,4214.0
2023-10-17,7.125,7.17,7.125,7.15,6092.0
2023-10-18,7.15,7.18,7.125,7.17,5894.0
2023-10-19,7.145,7.145,7.08,7.08,2078.0
2023-10-20,7.075,7.075,7.005,7.02,40621.0
2023-10-23,6.985,6.985,6.9,6.915,46660.0
2023-10-24,6.975,6.975,6.935,6.94,9077.0
2023-10-25,6.95,6.985,6.935,6.97,19184.0
2023-10-26,7.02,7.02,6.935,6.94,25012.0
2023-10-27,6.985,7.005,6.985,6.995,5176.0
2023-10-30,6.975,6.975,6.925,6.925,22733.0
2023-10-31,6.95,6.97,6.925,6.935,9096.0
2023-11-01,6.975,7.005,6.96,6.975,31612.0
2023-11-02,7.09,7.115,7.045,7.065,17643.0
2023-11-03,7.135,7.135,7.09,7.09,14021.0
2023-11-06,7.115,7.115,7.09,7.11,10528.0
2023-11-07,7.075,7.08,7.055,7.055,11855.0
2023-11-08,7.055,7.055,7.04,7.045,8012.0
2023-11-09,7.075,7.125,7.075,7.08,59516.0
2023-11-10,7.09,7.09,7.055,7.055,3533.0
2023-11-13,7.1,7.1,7.03,7.04,10682.0
2023-11-14,7.1,7.115,7.09,7.11,5045.0
2023-11-15,7.185,7.23,7.15,7.18,12323.0
2023-11-16,7.185,7.185,7.125,7.145,6922.0
2023-11-17,7.145,7.145,7.115,7.125,8016.0
2023-11-20,7.135,7.145,7.125,7.135,16710.0
2023-11-21,7.145,7.18,7.145,7.18,20026.0
2023-11-22,7.15,7.195,7.15,7.18,2727.0
2023-11-23,7.18,7.18,7.125,7.135,21370.0
2023-11-24,7.135,7.185,7.135,7.16,34358.0
2023-11-27,7.16,7.16,7.11,7.115,16375.0
2023-11-28,7.11,7.145,7.11,7.11,23295.0
2023-11-29,7.125,7.125,7.075,7.075,4703.0
2023-11-30,7.11,7.115,7.09,7.115,8707.0
2023-12-01,7.145,7.145,7.1,7.115,2715.0
2023-12-04,7.145,7.205,7.145,7.15,22221.0
2023-12-05,7.15,7.15,7.09,7.1,21516.0
2023-12-06,7.11,7.205,7.11,7.135,5841.0
2023-12-07,7.17,7.205,7.17,7.195,47649.0
2023-12-08,7.225,7.23,7.18,7.225,22404.0
2023-12-11,7.215,7.275,7.215,7.24,9773.0
2023-12-12,7.24,7.285,7.24,7.265,8961.0
2023-12-13,7.295,7.32,7.285,7.285,20343.0
2023-12-14,7.345,7.38,7.335,7.365,8452.0
2023-12-15,7.39,7.495,7.39,7.45,21574.0
2023-12-18,7.44,7.44,7.415,7.415,9098.0
2023-12-19,7.405,7.495,7.405,7.485,12881.0
2023-12-20,7.505,7.54,7.505,7.54,43826.0
2023-12-21,7.545,7.59,7.505,7.505,2714.0
2023-12-22,7.53,7.54,7.52,7.53,3798.0
2023-12-27,7.53,7.59,7.53,7.565,19390.0
2023-12-28,7.6,7.62,7.59,7.61,8364.0
2023-12-29,7.66,7.66,7.6,7.6,7443.0
2024-01-02,7.645,7.66,7.625,7.66,5709.0
2024-01-03,7.65,7.65,7.59,7.6,4661.0
2024-01-04,7.61,7.61,7.57,7.59,4812.0
2024-01-05,7.57,7.6,7.565,7.565,12399.0
2024-01-08,7.59,7.59,7.51,7.51,26739.0
2024-01-09,7.555,7.6,7.555,7.57,14522.0
2024-01-10,7.58,7.58,7.51,7.51,1356.0
2024-01-11,7.51,7.565,7.51,7.535,13423.0
2024-01-12,7.545,7.555,7.53,7.545,8438.0
2024-01-15,7.57,7.58,7.535,7.57,30507.0
2024-01-16,7.57,7.57,7.465,7.475,9887.0
2024-01-17,7.49,7.49,7.45,7.455,32635.0
2024-01-18,7.465,7.465,7.385,7.43,12811.0
2024-01-19,7.5,7.53,7.485,7.485,9609.0
2024-01-22,7.53,7.535,7.5,7.53,22133.0
2024-01-23,7.545,7.6,7.53,7.59,9483.0
2024-01-24,7.615,7.645,7.59,7.61,49936.0
2024-01-25,7.65,7.66,7.615,7.65,11932.0
2024-01-29,7.65,7.705,7.65,7.69,27830.0
2024-01-30,7.73,7.73,7.695,7.695,70805.0
2024-01-31,7.695,7.775,7.68,7.775,5075.0
2024-02-01,7.82,7.82,7.695,7.715,5927.0
2024-02-02,7.715,7.785,7.715,7.785,7027.0
2024-02-05,7.73,7.73,7.68,7.68,8762.0
2024-02-06,7.68,7.68,7.625,7.66,22300.0
2024-02-07,7.66,7.725,7.66,7.705,18726.0
2024-02-08,7.705,7.74,7.69,7.725,20290.0
2024-02-09,7.74,7.74,7.69,7.715,48395.0
2024-02-12,7.69,7.725,7.69,7.715,33304.0
2024-02-13,7.76,7.76,7.715,7.73,16142.0
2024-02-14,7.66,7.66,7.61,7.645,33001.0
2024-02-15,7.645,7.695,7.635,7.635,12306.0
2024-02-16,7.715,7.715,7.66,7.69,32193.0
2024-02-19,7.705,7.75,7.705,7.73,29536.0
2024-02-20,7.73,7.73,7.69,7.695,7538.0
2024-02-21,7.69,7.69,7.645,7.67,10916.0
2024-02-22,7.635,7.695,7.635,7.68,25377.0
2024-02-23,7.67,7.73,7.67,7.705,15823.0
2024-02-26,7.695,7.74,7.68,7.68,18019.0
2024-02-27,7.715,7.715,7.65,7.695,94140.0
2024-02-28,7.75,7.75,7.695,7.695,4972.0
2024-02-29,7.715,7.715,7.66,7.715,15280.0
2024-03-01,7.695,7.77,7.695,7.77,9509.0
2024-03-04,7.775,7.805,7.73,7.73,12998.0
2024-03-05,7.75,7.775,7.74,7.75,57794.0
2024-03-06,7.76,7.775,7.73,7.77,47325.0
2024-03-07,7.805,7.84,7.795,7.81,10776.0
2024-03-08,7.81,7.91,7.81,7.9,12312.0
2024-03-11,7.885,7.885,7.73,7.73,25516.0
2024-03-12,7.785,7.785,7.73,7.74,151654.0
2024-03-13,7.74,7.775,7.74,7.76,45304.0
2024-03-14,7.76,7.795,7.705,7.705,12750.0
2024-03-15,7.68,7.69,7.6,7.69,54627.0
2024-03-18,7.69,7.725,7.67,7.715,13350.0
2024-03-19,7.715,7.775,7.715,7.775,30937.0
2024-03-20,7.82,7.83,7.785,7.785,40868.0
2024-03-21,7.82,7.855,7.795,7.85,23483.0
2024-03-22,7.84,7.885,7.795,7.795,9873.0
2024-03-25,7.82,7.9,7.82,7.855,41183.0
2024-03-26,7.865,7.885,7.82,7.82,28974.0
2024-03-27,7.83,7.85,7.8,7.84,40705.0
2024-03-28,7.965,7.965,7.93,7.95,45563.0
2024-04-02,7.96,7.985,7.94,7.94,19251.0
2024-04-03,7.94,7.975,7.905,7.915,20428.0
2024-04-04,7.915,7.94,7.905,7.915,21088.0
2024-04-05,7.92,7.92,7.87,7.875,8445.0
2024-04-08,7.94,7.94,7.875,7.895,14311.0
2024-04-09,7.94,7.965,7.94,7.95,16509.0
2024-04-10,7.96,7.995,7.96,7.96,21863.0
2024-04-11,7.95,7.965,7.915,7.96,14497.0
2024-04-12,7.95,7.95,7.885,7.92,14946.0
2024-04-15,7.93,7.94,7.905,7.94,12741.0
2024-04-16,7.895,7.895,7.76,7.795,61018.0
2024-04-17,7.805,7.805,7.775,7.785,4655.0
2024-04-18,7.77,7.86,7.76,7.83,19211.0
2024-04-19,7.825,7.825,7.685,7.74,15496.0
2024-04-22,7.77,7.85,7.77,7.805,48786.0
2024-04-23,7.815,7.86,7.815,7.83,16547.0
2024-04-24,7.815,7.85,7.815,7.83,35243.0
2024-04-26,7.84,7.84,7.73,7.74,15237.0
2024-04-29,7.76,7.785,7.75,7.775,7884.0
2024-04-30,7.795,7.795,7.76,7.775,14910.0
2024-05-01,7.77,7.77,7.685,7.715,18752.0
2024-05-02,7.73,7.75,7.695,7.715,19270.0
2024-05-03,7.725,7.76,7.725,7.75,38809.0
2024-05-06,7.815,7.815,7.785,7.795,22686.0
2024-05-07,7.885,7.92,7.83,7.905,20855.0
2024-05-08,7.905,7.93,7.905,7.905,7436.0
2024-05-09,7.95,7.95,7.86,7.875,25444.0
2024-05-10,7.94,7.94,7.885,7.92,10126.0
2024-05-13,7.93,7.93,7.885,7.905,16685.0
2024-05-14,7.905,7.905,7.86,7.87,5348.0
2024-05-15,7.87,7.94,7.87,7.905,9705.0
2024-05-16,7.92,7.995,7.92,7.985,14819.0
2024-05-17,8.005,8.005,7.95,7.965,38480.0
2024-05-20,8.03,8.04,7.965,8.02,17204.0
2024-05-21,8.055,8.065,7.995,8.03,19112.0
2024-05-22,8.075,8.075,8.02,8.02,22729.0
2024-05-23,7.985,7.985,7.93,7.965,23451.0
2024-05-24,7.93,7.93,7.895,7.915,12913.0
2024-05-27,7.915,7.965,7.915,7.95,13182.0
2024-05-28,7.95,7.965,7.93,7.95,17801.0
2024-05-29,7.905,7.905,7.815,7.83,7751.0
2024-05-30,7.825,7.83,7.74,7.74,25855.0
2024-05-31,7.825,7.825,7.76,7.815,42898.0
2024-06-03,7.84,7.915,7.84,7.905,33478.0
2024-06-04,7.895,7.895,7.86,7.87,4431.0
2024-06-05,7.87,7.875,7.84,7.84,11078.0
2024-06-06,7.895,7.92,7.875,7.915,9356.0
2024-06-07,7.94,7.94,7.915,7.94,20716.0
2024-06-11,7.905,7.905,7.815,7.825,24998.0
2024-06-12,7.825,7.825,7.785,7.805,15477.0
2024-06-13,7.825,7.86,7.815,7.815,27158.0
2024-06-14,7.815,7.825,7.775,7.795,32995.0
2024-06-17,7.795,7.805,7.77,7.795,43419.0
2024-06-18,7.77,7.825,7.77,7.805,10121.0
2024-06-19,7.815,7.84,7.805,7.805,3149.0
2024-06-20,7.93,7.93,7.815,7.825,5640.0
2024-06-21,7.85,7.87,7.805,7.85,20985.0
2024-06-24,7.85,7.85,7.785,7.785,16418.0
2024-06-25,7.875,7.895,7.85,7.885,44803.0
2024-06-26,7.875,7.875,7.825,7.86,44148.0
2024-06-27,7.815,7.825,7.77,7.815,22945.0
2024-06-28,7.935,7.935,7.89,7.89,31229.0
2024-07-01,7.85,7.9,7.845,7.88,7907.0
2024-07-02,7.915,7.915,7.87,7.89,1475.0
2024-07-03,7.9,7.915,7.87,7.87,17655.0
2024-07-04,7.935,7.98,7.935,7.97,24211.0
2024-07-05,7.98,7.98,7.935,7.935,35862.0
2024-07-08,7.945,7.955,7.88,7.89,2435.0
2024-07-09,7.915,7.955,7.915,7.945,28647.0
2024-07-10,7.955,7.955,7.915,7.935,12414.0
2024-07-11,8.025,8.035,7.99,8.0,34843.0
2024-07-12,8.045,8.065,8.02,8.045,15366.0
2024-07-15,8.1,8.13,8.08,8.09,16684.0
2024-07-16,8.09,8.1,8.055,8.08,56317.0
2024-07-17,8.1,8.13,8.08,8.11,3419.0
2024-07-18,8.13,8.13,8.08,8.08,21249.0
2024-07-19,8.02,8.055,7.97,8.0,18720.0
2024-07-22,7.98,7.98,7.925,7.945,10270.0
2024-07-23,7.97,8.01,7.96,7.97,24925.0
2024-07-24,7.945,7.98,7.935,7.97,9043.0
2024-07-25,8.11,8.11,7.9,7.9,19596.0
2024-07-26,7.955,7.96,7.935,7.945,6248.0
2024-07-29,8.01,8.035,8.0,8.0,11820.0
2024-07-30,7.925,7.935,7.87,7.915,22389.0
2024-07-31,7.955,8.075,7.955,8.065,26762.0
2024-08-01,8.13,8.13,8.09,8.11,19319.0
2024-08-02,7.99,7.99,7.925,7.955,4179.0
2024-08-05,7.845,7.845,7.685,7.715,42340.0
2024-08-06,7.695,7.74,7.67,7.705,65400.0
2024-08-07,7.675,7.73,7.65,7.695,11810.0
2024-08-08,7.685,7.685,7.64,7.66,8278.0
2024-08-09,7.73,7.77,7.685,7.74,6647.0
2024-08-12,7.77,7.795,7.77,7.77,18976.0
2024-08-13,7.805,7.815,7.78,7.795,42149.0
2024-08-14,7.85,7.85,7.77,7.77,23420.0
2024-08-15,7.85,7.85,7.77,7.77,4038.0
2024-08-16,7.9,7.9,7.86,7.87,31787.0
2024-08-19,7.89,7.915,7.87,7.9,12164.0
2024-08-20,7.945,7.945,7.915,7.915,51493.0
2024-08-21,7.915,7.945,7.89,7.945,6107.0
2024-08-22,7.99,7.99,7.945,7.97,24530.0
2024-08-23,7.955,7.955,7.905,7.905,16245.0
2024-08-26,7.96,7.99,7.945,7.99,20713.0
2024-08-27,8.0,8.045,7.99,8.0,94483.0
2024-08-28,7.99,7.99,7.945,7.97,5146.0
2024-08-29,8.02,8.02,7.97,8.0,14290.0
2024-08-30,8.045,8.045,8.02,8.025,11684.0
2024-09-02,8.025,8.09,8.025,8.08,12273.0
2024-09-03,8.1,8.1,8.065,8.08,12392.0
2024-09-04,8.02,8.025,7.925,7.945,12901.0
2024-09-05,7.99,8.0,7.945,7.96,16611.0
2024-09-06,8.0,8.01,7.97,8.0,2378.0
2024-09-09,7.945,7.97,7.905,7.96,21716.0
2024-09-10,8.02,8.045,7.99,7.99,17774.0
2024-09-11,7.99,8.01,7.945,7.955,7088.0
2024-09-12,7.98,8.055,7.98,8.045,16053.0
2024-09-13,8.11,8.13,8.075,8.09,9295.0
2024-09-16,8.12,8.13,8.11,8.13,31180.0
2024-09-17,8.175,8.175,8.14,8.145,44078.0
2024-09-18,8.145,8.185,8.11,8.11,6411.0
2024-09-19,8.155,8.21,8.155,8.2,11781.0
2024-09-20,8.155,8.25,8.155,8.2,8532.0
2024-09-23,8.195,8.21,8.155,8.2,3061.0
2024-09-24,8.22,8.22,8.175,8.195,12572.0
2024-09-25,8.23,8.24,8.175,8.2,23658.0
2024-09-26,8.25,8.265,8.22,8.24,17472.0
2024-09-27,8.275,8.285,8.255,8.255,6361.0
2024-09-30,8.38,8.395,8.36,8.37,7628.0
2024-10-01,8.385,8.385,8.265,8.265,76060.0
2024-10-02,8.275,8.33,8.275,8.305,31784.0
2024-10-03,8.34,8.34,8.295,8.305,17866.0
2024-10-04,8.265,8.265,8.2,8.235,7485.0
2024-10-07,8.255,8.295,8.245,8.295,4302.0
2024-10-08,8.305,8.32,8.22,8.245,17962.0
2024-10-09,8.245,8.265,8.19,8.22,17744.0
2024-10-10,8.235,8.275,8.235,8.245,33396.0
2024-10-11,8.275,8.275,8.235,8.255,213.0
2024-10-14,8.265,8.32,8.265,8.295,28632.0
2024-10-15,8.34,8.38,8.33,8.36,43349.0
2024-10-16,8.34,8.37,8.305,8.34,15285.0
2024-10-17,8.35,8.435,8.35,8.385,21394.0
2024-10-18,8.385,8.385,8.305,8.31,25695.0
2024-10-21,8.36,8.385,8.35,8.37,8989.0
2024-10-22,8.305,8.31,8.255,8.255,59853.0
2024-10-23,8.265,8.275,8.255,8.255,1940.0
2024-10-24,8.265,8.285,8.23,8.275,20393.0
2024-10-25,8.295,8.295,8.255,8.255,15023.0
2024-10-28,8.305,8.305,8.255,8.285,238837.0
2024-10-29,8.305,8.32,8.285,8.295,29728.0
2024-10-30,8.305,8.33,8.23,8.23,25349.0
2024-10-31,8.235,8.245,8.18,8.2,21550.0
2024-11-01,8.17,8.2,8.105,8.18,15480.0
2024-11-04,8.23,8.235,8.2,8.235,7351.0
2024-11-05,8.23,8.23,8.17,8.2,7714.0
2024-11-06,8.255,8.265,8.245,8.245,4933.0
2024-11-07,8.305,8.305,8.235,8.305,25100.0
2024-11-08,8.34,8.405,8.34,8.38,2419.0
2024-11-11,8.35,8.35,8.265,8.265,26176.0
2024-11-12,8.265,8.285,8.235,8.275,16912.0
2024-11-13,8.22,8.22,8.16,8.2,26545.0
2024-11-14,8.245,8.265,8.23,8.235,21387.0
2024-11-15,8.265,8.32,8.265,8.32,28185.0
2024-11-18,8.32,8.395,8.31,8.395,9238.0
2024-11-19,8.395,8.49,8.395,8.48,65331.0
2024-11-20,8.435,8.435,8.36,8.37,23629.0
2024-11-21,8.37,8.425,8.37,8.38,7762.0
2024-11-22,8.435,8.48,8.435,8.46,22541.0
2024-11-25,8.48,8.53,8.47,8.48,15328.0
2024-11-26,8.48,8.48,8.38,8.38,10213.0
2024-11-27,8.38,8.425,8.38,8.405,16118.0
2024-11-28,8.47,8.48,8.46,8.46,18488.0
2024-11-29,8.395,8.435,8.395,8.425,13365.0
2024-12-02,8.425,8.49,8.425,8.455,38395.0
2024-12-03,8.49,8.545,8.49,8.54,32935.0
2024-12-04,8.52,8.54,8.47,8.49,21506.0
2024-12-05,8.52,8.54,8.47,8.49,7836.0
2024-12-06,8.5,8.51,8.435,8.435,21185.0
2024-12-09,8.425,8.425,8.34,8.37,7365.0
2024-12-10,8.415,8.445,8.395,8.405,23984.0
2024-12-11,8.435,8.435,8.36,8.37,7231.0
2024-12-12,8.37,8.37,8.32,8.33,5525.0
2024-12-13,8.31,8.31,8.265,8.295,19630.0
2024-12-16,8.285,8.285,8.245,8.245,41161.0
2024-12-17,8.235,8.31,8.235,8.295,4507.0
2024-12-18,8.295,8.31,8.275,8.295,16024.0
2024-12-19,8.295,8.34,8.125,8.155,32125.0
2024-12-20,8.135,8.135,8.085,8.095,32162.0
2024-12-23,8.115,8.235,8.115,8.235,17436.0
2024-12-24,8.255,8.265,8.245,8.265,1713.0
2024-12-27,8.295,8.32,8.285,8.285,6494.0
2024-12-30,8.265,8.295,8.255,8.285,26020.0
2024-12-31,8.33,8.33,8.29,8.3,8897.0
2025-01-02,8.31,8.35,8.28,8.34,32653.0
2025-01-03,8.36,8.395,8.36,8.395,4642.0
2025-01-06,8.395,8.395,8.34,8.36,58164.0
2025-01-07,8.36,8.37,8.32,8.33,4677.0
2025-01-08,8.34,8.615,8.34,8.425,12666.0
2025-01-09,8.395,8.395,8.37,8.39,16343.0
2025-01-10,8.445,8.445,8.35,8.37,28507.0
2025-01-13,8.31,8.36,8.3,8.32,9293.0
2025-01-14,8.38,8.39,8.34,8.37,3590.0
2025-01-15,8.34,8.435,8.34,8.37,7580.0
2025-01-16,8.435,8.5,8.435,8.495,62937.0
2025-01-17,8.51,8.51,8.425,8.435,15920.0
2025-01-20,8.425,8.495,8.425,8.485,9887.0
2025-01-21,8.485,8.57,8.475,8.52,15561.0
2025-01-22,8.57,8.57,8.51,8.51,17520.0
2025-01-23,8.5,8.52,8.455,8.475,16537.0
2025-01-24,8.51,8.51,8.475,8.475,11495.0
2025-01-28,8.54,8.57,8.495,8.52,15608.0
2025-01-29,8.53,8.57,8.52,8.55,23908.0
2025-01-30,8.55,8.59,8.55,8.59,1740.0
2025-01-31,8.615,8.615,8.56,8.58,22614.0
2025-02-03,8.51,8.51,8.405,8.415,41628.0
2025-02-04,8.495,8.495,8.435,8.455,14627.0
2025-02-05,8.455,8.53,8.455,8.495,14834.0
2025-02-06,8.54,8.59,8.54,8.59,2270.0
2025-02-07,8.615,8.615,8.58,8.59,3420.0
2025-02-10,8.55,8.59,8.52,8.56,90174.0
2025-02-11,8.56,8.6,8.55,8.57,4025.0
2025-02-12,8.59,8.615,8.56,8.615,5900.0
2025-02-13,8.615,8.645,8.59,8.59,20578.0
2025-02-14,8.615,8.675,8.61,8.61,3714.0
2025-02-17,8.615,8.615,8.475,8.485,14318.0
2025-02-18,8.55,8.55,8.435,8.435,87976.0
2025-02-19,8.445,8.445,8.35,8.35,12779.0
2025-02-20,8.405,8.405,8.215,8.33,37986.0
2025-02-21,8.435,8.435,8.28,8.28,28351.0
2025-02-24,8.28,8.34,8.265,8.33,7549.0
2025-02-25,8.33,8.34,8.275,8.33,16205.0
2025-02-26,8.36,8.36,8.29,8.32,10179.0
2025-02-27,8.35,8.395,8.32,8.37,17916.0
2025-02-28,8.32,8.36,8.29,8.29,5416.0
2025-03-03,8.29,8.37,8.29,8.35,10999.0
2025-03-04,8.35,8.36,8.265,8.29,12739.0
2025-03-05,8.29,8.29,8.225,8.245,33164.0
2025-03-06,8.37,8.37,8.205,8.225,24437.0
2025-03-07,8.235,8.235,8.12,8.14,14024.0
2025-03-10,8.225,8.225,8.15,8.185,10536.0
2025-03-11,8.185,8.215,8.1,8.195,35485.0
2025-03-12,8.175,8.175,8.035,8.06,24897.0
2025-03-13,8.06,8.07,8.025,8.025,2927.0
2025-03-14,8.07,8.08,8.045,8.08,22852.0
2025-03-17,8.12,8.15,8.1,8.14,25430.0
2025-03-18,8.16,8.195,8.16,8.165,14265.0
2025-03-19,8.33,8.33,8.14,8.16,37741.0
2025-03-20,8.225,8.225,8.185,8.215,47938.0
2025-03-21,8.215,8.245,8.195,8.215,17130.0
2025-03-24,8.245,8.245,8.205,8.245,3082.0
2025-03-25,8.31,8.31,8.215,8.215,6866.0
2025-03-26,8.29,8.32,8.28,8.29,25847.0
2025-03-27,8.29,8.31,8.28,8.31,5637.0
2025-03-28,8.31,8.395,8.31,8.37,41329.0
2025-03-31,8.475,8.485,8.255,8.255,20682.0
2025-04-01,8.3,8.34,8.275,8.33,2025.0
2025-04-02,8.4,8.4,8.32,8.32,15955.0
2025-04-03,8.32,8.32,8.145,8.215,7848.0
2025-04-04,8.12,8.12,8.02,8.02,18274.0
2025-04-07,7.76,7.76,7.495,7.68,41474.0
2025-04-08,7.68,7.8,7.645,7.79,31558.0
2025-04-09,7.7,7.76,7.635,7.635,109191.0
2025-04-10,7.77,8.12,7.77,7.98,18162.0
2025-04-11,7.955,7.955,7.81,7.875,39280.0
2025-04-14,7.935,7.97,7.935,7.955,20364.0
2025-04-15,7.97,8.03,7.97,8.0,23616.0
2025-04-16,8.04,8.04,7.99,8.0,13747.0
2025-04-17,8.05,8.06,7.99,8.04,8885.0
2025-04-22,8.02,8.06,7.99,8.03,57772.0
2025-04-23,8.215,8.225,8.185,8.195,6728.0
2025-04-24,8.235,8.245,8.215,8.235,30763.0
2025-04-28,8.235,8.32,8.235,8.3,35971.0
2025-04-29,8.34,8.4,8.3,8.38,8719.0
2025-04-30,8.45,8.45,8.37,8.39,21130.0
2025-05-01,8.39,8.44,8.34,8.39,6781.0
2025-05-02,8.35,8.505,8.35,8.475,16750.0
2025-05-05,8.495,8.495,8.37,8.4,38017.0
2025-05-06,8.39,8.39,8.33,8.33,2377.0
2025-05-07,8.44,8.44,8.4,8.4,7973.0
2025-05-08,8.44,8.45,8.38,8.43,108071.0
2025-05-09,8.485,8.485,8.42,8.45,24289.0
2025-05-12,8.455,8.515,8.455,8.485,26108.0
2025-05-13,8.565,8.565,8.515,8.535,76970.0
2025-05-14,8.565,8.565,8.525,8.555,46339.0
2025-05-15,8.555,8.595,8.535,8.595,40225.0
2025-05-16,8.65,8.69,8.62,8.63,25109.0
2025-05-19,8.66,8.66,8.545,8.545,3306.0
2025-05-20,8.525,8.63,8.525,8.605,6977.0
2025-05-21,8.605,8.66,8.605,8.62,25560.0
2025-05-22,8.62,8.62,8.565,8.595,8029.0
2025-05-23,8.565,8.62,8.565,8.595,5456.0
2025-05-26,8.595,8.595,8.535,8.555,23300.0
2025-05-27,8.535,8.585,8.535,8.585,80626.0
2025-05-28,8.65,8.65,8.585,8.585,62324.0
2025-05-29,8.64,8.64,8.595,8.62,13750.0
2025-05-30,8.615,8.63,8.575,8.63,22336.0
2025-06-02,8.65,8.65,8.575,8.575,15309.0
2025-06-03,8.64,8.65,8.62,8.63,30952.0
2025-06-04,8.65,8.75,8.65,8.75,14445.0
2025-06-05,8.75,8.75,8.7,8.7,24679.0
2025-06-06,8.75,8.76,8.72,8.73,16979.0
2025-06-10,8.73,8.815,8.73,8.775,14463.0
2025-06-11,8.875,8.875,8.795,8.815,13964.0
2025-06-12,8.97,8.97,8.775,8.775,8442.0
2025-06-13,8.825,8.825,8.795,8.795,483.0
2025-06-16,8.795,8.885,8.795,8.845,11149.0
2025-06-17,8.825,8.845,8.805,8.805,8087.0
2025-06-18,8.805,8.815,8.775,8.795,20574.0
2025-06-19,8.795,8.825,8.75,8.77,30616.0
2025-06-20,8.805,8.805,8.7,8.74,12994.0
2025-06-23,8.74,8.74,8.68,8.7,20762.0
2025-06-24,8.73,8.77,8.73,8.76,7760.0
2025-06-25,8.775,8.775,8.74,8.75,36228.0
2025-06-26,8.75,8.77,8.75,8.77,12125.0
2025-06-27,8.795,8.855,8.76,8.76,66961.0
2025-06-30,8.88,8.92,8.775,8.815,21714.0
2025-07-01,8.835,8.855,8.805,8.825,5992.0
2025-07-02,8.855,8.875,8.805,8.875,64480.0
2025-07-03,8.745,8.9,8.745,8.89,28353.0
2025-07-04,8.88,8.91,8.88,8.91,15274.0
2025-07-07,8.92,8.94,8.865,8.88,27220.0
2025-07-08,8.89,8.9,8.835,8.865,80839.0
2025-07-09,8.875,8.92,8.875,8.875,1170.0
2025-07-10,8.89,8.95,8.89,8.94,20751.0
2025-07-11,8.99,8.99,8.93,8.97,6982.0
2025-07-14,8.98,8.99,8.95,8.99,2403.0
2025-07-15,8.99,9.01,8.95,8.96,17268.0
2025-07-16,8.95,8.95,8.9,8.91,10524.0
2025-07-17,8.95,8.98,8.94,8.97,30777.0
2025-07-18,9.01,9.09,9.01,9.09,16016.0
2025-07-21,9.07,9.07,8.98,8.98,17340.0
2025-07-22,8.99,9.05,8.98,8.99,13112.0
2025-07-23,9.04,9.1,9.04,9.09,38338.0
2025-07-24,9.155,9.155,9.09,9.1,43135.0
2025-07-25,9.09,9.09,9.05,9.05,11485.0
2025-07-28,9.12,9.12,9.05,9.07,16391.0
2025-07-29,9.03,9.08,9.03,9.08,8102.0
2025-07-30,9.1,9.155,9.09,9.155,7256.0
2025-07-31,9.175,9.175,9.08,9.11,23952.0
2025-08-01,9.09,9.09,9.03,9.06,14640.0
2025-08-04,9.175,9.175,9.01,9.04,85640.0
2025-08-05,9.1,9.14,9.09,9.12,43523.0
2025-08-06,9.14,9.165,9.14,9.165,35657.0
2025-08-07,9.175,9.185,9.14,9.165,60952.0
2025-08-08,9.175,9.175,9.13,9.13,19702.0
2025-08-11,9.175,9.195,9.155,9.175,20105.0
2025-08-12,9.185,9.265,9.185,9.265,18767.0
2025-08-13,9.265,9.285,9.185,9.215,14199.0
2025-08-14,9.225,9.345,9.225,9.295,14697.0
2025-08-15,9.315,9.405,9.315,9.405,105466.0
2025-08-18,9.52,9.52,9.365,9.395,62997.0
2025-08-19,9.405,9.41,9.385,9.405,12116.0
2025-08-20,9.45,9.55,9.45,9.5,44819.0
2025-08-21,9.5,9.63,9.5,9.62,20334.0
2025-08-22,9.66,9.66,9.62,9.63,53130.0
2025-08-25,9.675,9.705,9.61,9.63,33096.0
2025-08-26,9.63,9.63,9.55,9.56,36076.0
2025-08-27,9.6,9.64,9.6,9.63,14959.0
2025-08-28,9.64,9.66,9.62,9.66,27456.0
2025-08-29,9.66,9.685,9.63,9.66,6216.0
2025-09-01,9.67,9.675,9.62,9.65,58260.0
2025-09-02,9.67,9.67,9.62,9.64,334.0
2025-09-03,9.62,9.62,9.47,9.47,24122.0
2025-09-04,9.55,9.59,9.53,9.58,23414.0
2025-09-05,9.62,9.62,9.59,9.61,5358.0
2025-09-08,9.58,9.58,9.52,9.54,7350.0
2025-09-09,9.54,9.54,9.45,9.46,11674.0
2025-09-10,9.46,9.55,9.46,9.54,19475.0
2025-09-11,9.54,9.54,9.48,9.5,5020.0
2025-09-12,9.47,9.57,9.47,9.55,26561.0
2025-09-15,9.55,9.56,9.5,9.55,30437.0
2025-09-16,9.6,9.6,9.56,9.58,20751.0
2025-09-17,9.755,9.755,9.52,9.54,13513.0
2025-09-18,9.755,9.755,9.41,9.44,40855.0
2025-09-19,9.47,9.47,9.405,9.405,44135.0
2025-09-22,9.405,9.44,9.405,9.43,6198.0
2025-09-23,9.46,9.51,9.44,9.48,10163.0
2025-09-24,9.48,9.48,9.365,9.375,12890.0
2025-09-25,9.42,9.46,9.42,9.44,55461.0
2025-09-26,9.47,9.51,9.45,9.46,85251.0
2025-09-29,9.49,9.63,9.49,9.53,17713.0
2025-09-30,9.63,9.63,9.55,9.55,13016.0
2025-10-01,9.57,9.57,9.52,9.55,12930.0
2025-10-02,9.62,9.66,9.59,9.65,56240.0
2025-10-03,9.64,9.69,9.63,9.68,11606.0
2025-10-06,9.68,9.71,9.65,9.68,29956.0
2025-10-07,9.68,9.68,9.64,9.66,5402.0
2025-10-08,9.67,9.67,9.62,9.64,5295.0
2025-10-09,9.72,9.72,9.66,9.67,16412.0
2025-10-10,9.67,9.68,9.65,9.67,10075.0
2025-10-13,9.65,9.66,9.62,9.64,41091.0
2025-10-14,9.64,9.66,9.6,9.63,55859.0
2025-10-15,9.63,9.73,9.63,9.71,59629.0
2025-10-16,9.75,9.85,9.71,9.85,18371.0
2025-10-17,9.8,9.8,9.68,9.69,42192.0
2025-10-20,9.72,9.76,9.68,9.74,7671.0
2025-10-21,9.82,9.83,9.75,9.79,23902.0
2025-10-22,9.8,9.82,9.75,9.79,19273.0
2025-10-23,9.79,9.82,9.77,9.82,4371.0
2025-10-24,9.85,9.85,9.78,9.8,8419.0
2025-10-27,9.85,9.86,9.81,9.84,7934.0
2025-10-28,9.84,9.93,9.84,9.91,30074.0
2025-10-29,9.91,9.91,9.81,9.82,37568.0
2025-10-30,9.81,9.84,9.77,9.77,31615.0
2025-10-31,9.82,9.83,9.79,9.79,32018.0
2025-11-03,9.8,9.81,9.75,9.8,5782.0
2025-11-04,9.85,9.85,9.74,9.75,3286.0
2025-11-05,9.77,9.8,9.73,9.79,26089.0
2025-11-06,9.87,9.87,9.81,9.84,12348.0
2025-11-07,9.81,9.9,9.8,9.8,15543.0
2025-11-10,9.87,9.9,9.82,9.9,9735.0
2025-11-11,9.96,10.02,9.96,9.99,28557.0
2025-11-12,10.03,10.08,10.03,10.06,18599.0
2025-11-13,10.06,10.06,9.87,9.92,25235.0
2025-11-14,9.87,9.87,9.81,9.81,2988.0
2025-11-17,9.8,9.86,9.78,9.86,26875.0
2025-11-18,9.84,9.84,9.66,9.68,44623.0
2025-11-19,9.66,9.69,9.63,9.64,19371.0
2025-11-20,9.69,9.69,9.61,9.68,61943.0
2025-11-21,9.61,9.61,9.53,9.53,53789.0
2025-11-24,9.63,9.64,9.59,9.61,2832.0
2025-11-25,9.69,9.69,9.6,9.6,14588.0
2025-11-26,9.65,9.71,9.65,9.66,17502.0