Date,Open,High,Low,Close,Volume
2015-06-10,5.883483240596092,5.883483240596092,5.883483240596092,5.883483240596092,0.0
2015-06-11,5.932669590275568,5.932669590275568,5.932669590275568,5.932669590275567,0.0
2015-06-12,5.880537621174136,5.880537621174136,5.880537621174136,5.880537621174136,0.0
2015-06-15,5.890668831915932,5.890668831915932,5.890668831915932,5.890668831915932,1100.0
2015-06-16,5.862688075291659,5.862688075291659,5.862688075291659,5.862688075291659,0.0
2015-06-17,5.951696906129679,5.951696906129679,5.951696906129679,5.951696906129679,0.0
2015-06-18,5.9142328316972925,5.9142328316972925,5.9142328316972925,5.9142328316972925,1010.0
2015-06-19,5.912701491835594,5.912701491835594,5.912701491835594,5.912701491835594,0.0
2015-06-22,5.931903681446143,5.931903681446143,5.931903681446143,5.931903681446143,2695.0
2015-06-23,5.943746361574712,5.943746361574712,5.943746361574712,5.943746361574712,0.0
2015-06-24,5.949578353572184,5.949578353572184,5.949578353572184,5.949578353572184,443.0
2015-06-25,5.949578353572184,5.949578353572184,5.949578353572184,5.949578353572184,1235.0
2015-06-26,5.9083419828311,5.9201235927440585,5.9083419828311,5.9201235927440585,3595.0
2015-06-29,5.926013398196527,5.926013398196527,5.926013398196527,5.926013398196527,277.0
2015-06-30,5.896561026354145,5.896561026354145,5.896561026354145,5.896561026354145,500.0
2015-07-01,5.855326181305324,5.855326181305324,5.843545132527552,5.843545132527551,1613.0
2015-07-02,5.920122635216745,5.931903681446143,5.920122635216745,5.931903681446143,1175.0
2015-07-03,6.013610816257183,6.013610816257183,6.013610816257183,6.013610816257183,0.0
2015-07-06,5.979029682541609,5.9908112919138,5.979029682541609,5.9908112919138,3669.0
2015-07-07,6.1681805828590095,6.1681805828590095,6.1681805828590095,6.168180582859009,0.0
2015-07-08,6.10668092285946,6.10668092285946,6.10668092285946,6.10668092285946,0.0
2015-07-09,6.104382240776891,6.104382240776891,6.104382240776891,6.104382240776891,0.0
2015-07-10,6.149858929903763,6.155749734440345,6.149858929903763,6.155749734440345,2425.0
2015-07-13,6.173421539783494,6.191093953260159,6.173421539783494,6.173421539783494,11485.0
2015-07-14,6.2676728949763785,6.2676728949763785,6.238219433500767,6.238219433500767,2850.0
2015-07-15,6.22054715036047,6.226437392825068,6.2146563461178586,6.22054715036047,16447.0
2015-07-16,6.279454711832047,6.303017371543724,6.279454711832047,6.297126566171274,3375.0
2015-07-17,6.308908176916173,6.308908176916173,6.297126566171274,6.297126566171274,16565.0
2015-07-20,6.332468828381133,6.332468828381133,6.320687221372593,6.3206872213725935,4140.0
2015-07-21,6.326580753191715,6.350143415592165,6.320689947147057,6.350143415592165,5605.0
2015-07-22,6.23232858532834,6.244110194547532,6.220547537887196,6.244110194547532,3945.0
2015-07-23,6.291236322576946,6.297126566171274,6.291236322576946,6.297126566171274,11236.0
2015-07-24,6.267672021684548,6.338359982310038,6.267672021684548,6.338359982310039,4485.0
2015-07-27,6.320687221372593,6.320687221372593,6.320687221372593,6.3206872213725935,3050.0
2015-07-28,6.308908176916173,6.308908176916173,6.297126566171274,6.297126566171274,15000.0
2015-07-29,6.332647917396902,6.332647917396902,6.332647917396902,6.3326479173969,0.0
2015-07-30,6.3619229833921125,6.373704029917617,6.3619229833921125,6.367813787543867,3740.0
2015-07-31,6.397266116804238,6.403156920433014,6.397266116804238,6.403156920433014,565.0
2015-08-03,6.41493943868316,6.420829681370461,6.41493943868316,6.42082968137046,1673.0
2015-08-04,6.420830824743263,6.438503241286239,6.367815260448739,6.37370550418493,6571.0
2015-08-05,6.314797847895773,6.332469699060421,6.297125434953105,6.332469699060422,16586.0
2015-08-06,6.320156866537496,6.320156866537496,6.320156866537496,6.320156866537496,0.0
2015-08-07,6.367815833726141,6.367815833726141,6.350143415592165,6.350143415592165,2850.0
2015-08-10,6.332470089596062,6.344251698951102,6.332470089596062,6.344251698951102,9477.0
2015-08-11,6.356033556136013,6.397268070574844,6.338361701630531,6.397268070574844,82090.0
2015-08-12,6.377298060946276,6.377298060946276,6.377298060946276,6.377298060946276,0.0
2015-08-13,6.409049548409536,6.414940353715141,6.409049548409536,6.414940353715141,1591.0
2015-08-14,6.409049548409536,6.414940353715141,6.409049548409536,6.414940353715141,1500.0
2015-08-17,6.4620655748343925,6.485628233922199,6.444393159184958,6.450283964401438,18557.0
2015-08-18,6.479736857691565,6.479736857691565,6.473846052994202,6.473846052994202,2300.0
2015-08-19,6.491518902022216,6.491518902022216,6.479737291838116,6.479737291838116,7545.0
2015-08-20,6.444393159184958,6.450283964401437,6.444393159184958,6.450283964401438,2767.0
2015-08-21,6.39,6.415,6.36,6.36,17925.0
2015-08-24,6.305,6.305,6.21,6.21,5185.0
2015-08-25,6.21,6.275,6.205,6.25,17300.0
2015-08-26,6.105,6.155,6.105,6.14,24348.0
2015-08-27,6.28,6.31,6.28,6.295,24832.0
2015-08-28,6.36,6.37,6.325,6.35,11568.0
2015-08-31,6.325,6.34,6.29,6.29,7571.0
2015-09-01,6.245,6.245,6.215,6.235,7708.0
2015-09-02,6.34,6.34,6.325,6.325,11000.0
2015-09-03,6.325,6.34,6.325,6.34,2383.0
2015-09-04,6.375,6.375,6.355,6.355,620.0
2015-09-07,6.355,6.355,6.355,6.355,0.0
2015-09-08,6.355,6.355,6.355,6.355,0.0
2015-09-09,6.41,6.42,6.41,6.42,301.0
2015-09-10,6.36,6.37,6.355,6.37,11367.0
2015-09-11,6.29,6.315,6.29,6.315,2132.0
2015-09-14,6.335,6.335,6.325,6.325,5347.0
2015-09-15,6.26,6.295,6.26,6.295,1500.0
2015-09-16,6.32,6.32,6.32,6.32,1000.0
2015-09-17,6.335,6.335,6.335,6.335,2000.0
2015-09-18,6.35,6.35,6.35,6.35,277.0
2015-09-21,6.31,6.31,6.29,6.29,1515.0
2015-09-22,6.29,6.29,6.29,6.29,0.0
2015-09-23,6.375,6.375,6.37,6.37,13756.0
2015-09-24,6.44,6.44,6.435,6.435,6126.0
2015-09-25,6.435,6.435,6.435,6.435,0.0
2015-09-28,6.41,6.435,6.38,6.435,13050.0
2015-09-29,6.38,6.39,6.38,6.39,1369.0
2015-09-30,6.37,6.37,6.37,6.37,450.0
2015-10-01,6.37,6.37,6.37,6.37,0.0
2015-10-02,6.395,6.405,6.385,6.405,3300.0
2015-10-05,6.415,6.415,6.415,6.415,3841.0
2015-10-06,6.475,6.475,6.47,6.47,3296.0
2015-10-07,6.42,6.43,6.415,6.415,800.0
2015-10-08,6.415,6.415,6.415,6.415,0.0
2015-10-09,6.45,6.47,6.45,6.47,14660.0
2015-10-12,6.4,6.4,6.395,6.395,1938.0
2015-10-13,6.395,6.395,6.395,6.395,0.0
2015-10-14,6.395,6.395,6.395,6.395,0.0
2015-10-15,6.395,6.395,6.37,6.375,5243.0
2015-10-16,6.375,6.375,6.375,6.375,0.0
2015-10-19,6.5,6.5,6.5,6.5,600.0
2015-10-20,6.535,6.535,6.535,6.535,280.0
2015-10-21,6.53,6.53,6.53,6.53,452.0
2015-10-22,6.53,6.53,6.53,6.53,0.0
2015-10-23,6.705,6.705,6.69,6.69,9973.0
2015-10-26,6.64,6.64,6.595,6.595,6208.0
2015-10-27,6.62,6.62,6.62,6.62,1789.0
2015-10-28,6.655,6.66,6.655,6.66,850.0
2015-10-29,6.66,6.66,6.66,6.66,0.0
2015-10-30,6.77,6.77,6.765,6.765,3776.0
2015-11-02,6.665,6.665,6.665,6.665,3800.0
2015-11-03,6.685,6.685,6.685,6.685,619.0
2015-11-04,6.675,6.675,6.675,6.675,450.0
2015-11-05,6.695,6.695,6.695,6.695,1303.0
2015-11-06,6.7,6.7,6.695,6.695,3217.0
2015-11-09,6.695,6.695,6.675,6.675,3710.0
2015-11-10,6.665,6.665,6.66,6.66,1061.0
2015-11-11,6.675,6.675,6.66,6.66,7894.0
2015-11-12,6.63,6.635,6.63,6.635,3877.0
2015-11-13,6.54,6.57,6.54,6.56,10376.0
2015-11-16,6.535,6.535,6.5,6.505,29630.0
2015-11-17,6.66,6.66,6.66,6.66,5886.0
2015-11-18,6.66,6.66,6.66,6.66,0.0
2015-11-19,6.66,6.66,6.66,6.66,0.0
2015-11-20,6.63,6.63,6.63,6.63,3491.0
2015-11-23,6.625,6.655,6.625,6.655,6404.0
2015-11-24,6.645,6.645,6.64,6.64,3272.0
2015-11-25,6.58,6.58,6.575,6.58,8542.0
2015-11-26,6.605,6.635,6.605,6.62,21966.0
2015-11-27,6.62,6.62,6.62,6.62,0.0
2015-11-30,6.66,6.66,6.66,6.66,5000.0
2015-12-01,6.62,6.625,6.62,6.625,760.0
2015-12-02,6.57,6.57,6.545,6.545,10187.0
2015-12-03,6.525,6.535,6.51,6.525,11520.0
2015-12-04,6.45,6.45,6.435,6.435,15090.0
2015-12-07,6.435,6.435,6.435,6.435,0.0
2015-12-08,6.435,6.435,6.435,6.435,0.0
2015-12-09,6.555,6.58,6.555,6.58,1785.0
2015-12-10,6.51,6.51,6.51,6.51,126.0
2015-12-11,6.495,6.5,6.495,6.5,3101.0
2015-12-14,6.49,6.525,6.49,6.525,5800.0
2015-12-15,6.48,6.48,6.475,6.475,1279.0
2015-12-16,6.59,6.59,6.59,6.59,1450.0
2015-12-17,6.695,6.705,6.67,6.69,19216.0
2015-12-18,6.69,6.69,6.69,6.69,0.0
2015-12-21,6.59,6.605,6.58,6.605,9532.0
2015-12-22,6.595,6.6,6.58,6.58,6839.0
2015-12-23,6.58,6.58,6.58,6.58,0.0
2015-12-24,6.695,6.695,6.695,6.695,700.0
2015-12-29,6.705,6.705,6.695,6.695,540.0
2015-12-30,6.72,6.72,6.71,6.71,3500.0
2015-12-31,6.735,6.735,6.735,6.735,0.0
2016-01-04,6.665,6.685,6.655,6.655,3254.0
2016-01-05,6.67,6.67,6.655,6.655,10237.0
2016-01-06,6.725,6.735,6.725,6.735,3393.0
2016-01-07,6.735,6.735,6.735,6.735,0.0
2016-01-08,6.705,6.715,6.705,6.715,1138.0
2016-01-11,6.685,6.69,6.685,6.69,5802.0
2016-01-12,6.715,6.715,6.715,6.715,5116.0
2016-01-13,6.695,6.695,6.685,6.685,5786.0
2016-01-14,6.655,6.67,6.655,6.67,18906.0
2016-01-15,6.67,6.67,6.67,6.67,0.0
2016-01-18,6.73,6.73,6.7,6.7,4427.0
2016-01-19,6.79,6.795,6.78,6.79,22987.0
2016-01-20,6.68,6.68,6.68,6.68,176.0
2016-01-21,6.61,6.65,6.605,6.625,5540.0
2016-01-22,6.625,6.625,6.57,6.57,5160.0
2016-01-25,6.68,6.69,6.68,6.69,2349.0
2016-01-27,6.69,6.69,6.69,6.69,0.0
2016-01-28,6.685,6.685,6.65,6.65,6709.0
2016-01-29,6.605,6.655,6.605,6.655,5296.0
2016-02-01,6.745,6.76,6.745,6.76,1106.0
2016-02-02,6.705,6.705,6.705,6.705,1196.0
2016-02-03,6.695,6.72,6.695,6.72,17760.0
2016-02-04,6.705,6.705,6.705,6.705,600.0
2016-02-05,6.705,6.73,6.705,6.725,6209.0
2016-02-08,6.83,6.845,6.83,6.845,9473.0
2016-02-09,6.76,6.775,6.745,6.755,5732.0
2016-02-10,6.725,6.725,6.705,6.705,1975.0
2016-02-11,6.655,6.655,6.595,6.595,1179.0
2016-02-12,6.59,6.595,6.585,6.595,5580.0
2016-02-15,6.595,6.595,6.595,6.595,0.0
2016-02-16,6.725,6.725,6.725,6.725,90.0
2016-02-17,6.725,6.725,6.725,6.725,0.0
2016-02-18,6.82,6.845,6.82,6.845,1010.0
2016-02-19,6.845,6.845,6.845,6.845,0.0
2016-02-22,6.83,6.86,6.82,6.855,14879.0
2016-02-23,6.89,6.89,6.825,6.825,69770.0
2016-02-24,6.83,6.84,6.825,6.83,17734.0
2016-02-25,6.83,6.83,6.83,6.83,0.0
2016-02-26,6.935,6.94,6.935,6.935,4629.0
2016-02-29,6.965,6.98,6.965,6.98,1060.0
2016-03-01,6.98,6.98,6.965,6.965,10287.0
2016-03-02,7.065,7.065,7.01,7.02,5755.0
2016-03-03,6.985,6.985,6.97,6.97,9615.0
2016-03-04,7.0,7.01,6.995,6.995,10859.0
2016-03-07,6.98,6.985,6.98,6.985,10590.0
2016-03-08,7.02,7.02,7.005,7.005,19642.0
2016-03-09,6.995,7.005,6.975,7.005,1977.0
2016-03-10,6.97,6.98,6.965,6.965,4607.0
2016-03-11,6.985,7.015,6.985,7.015,6415.0
2016-03-14,6.985,6.985,6.95,6.95,1227.0
2016-03-15,7.015,7.035,7.015,7.035,6235.0
2016-03-16,7.06,7.065,7.05,7.065,2733.0
2016-03-17,7.045,7.045,7.01,7.02,11448.0
2016-03-18,7.045,7.045,7.035,7.035,5500.0
2016-03-21,7.07,7.07,7.07,7.07,702.0
2016-03-22,7.11,7.11,7.09,7.09,7026.0
2016-03-23,7.045,7.045,7.035,7.04,11112.0
2016-03-24,7.09,7.09,7.09,7.09,1683.0
2016-03-29,7.095,7.095,7.08,7.09,14543.0
2016-03-30,7.105,7.105,7.105,7.105,2452.0
2016-03-31,7.05,7.065,7.05,7.05,10716.0
2016-04-01,7.025,7.05,7.025,7.05,2697.0
2016-04-04,7.12,7.125,7.12,7.12,2678.0
2016-04-05,7.05,7.055,7.035,7.05,10821.0
2016-04-06,7.055,7.055,7.05,7.05,4337.0
2016-04-07,7.0,7.0,7.0,7.0,458.0
2016-04-08,7.02,7.02,7.02,7.02,1000.0
2016-04-11,7.005,7.025,7.005,7.01,7584.0
2016-04-12,6.96,6.99,6.95,6.95,7429.0
2016-04-13,6.965,6.965,6.965,6.965,1577.0
2016-04-14,7.055,7.07,7.03,7.03,3409.0
2016-04-15,6.99,6.995,6.965,6.965,18548.0
2016-04-18,6.995,6.995,6.995,6.995,3315.0
2016-04-19,6.99,6.99,6.97,6.97,9940.0
2016-04-20,7.0,7.005,7.0,7.005,24013.0
2016-04-21,6.97,6.97,6.94,6.965,6975.0
2016-04-22,6.9,6.9,6.89,6.89,4564.0
2016-04-26,6.975,6.975,6.975,6.975,1162.0
2016-04-27,6.995,7.09,6.995,7.09,4263.0
2016-04-28,7.205,7.205,7.205,7.205,1800.0
2016-04-29,7.115,7.115,7.095,7.095,1345.0
2016-05-02,7.1,7.105,7.1,7.105,330.0
2016-05-03,7.1,7.1,7.06,7.06,9495.0
2016-05-04,7.205,7.205,7.205,7.205,2060.0
2016-05-05,7.24,7.24,7.235,7.235,3482.0
2016-05-06,7.19,7.255,7.19,7.255,4593.0
2016-05-09,7.31,7.315,7.31,7.315,2555.0
2016-05-10,7.335,7.375,7.335,7.375,6470.0
2016-05-11,7.37,7.375,7.36,7.375,3609.0
2016-05-12,7.325,7.36,7.325,7.36,7452.0
2016-05-13,7.39,7.39,7.375,7.375,2917.0
2016-05-16,7.365,7.365,7.355,7.355,4524.0
2016-05-17,7.395,7.395,7.315,7.335,2596.0
2016-05-18,7.315,7.325,7.31,7.325,4291.0
2016-05-19,7.295,7.295,7.27,7.27,10331.0
2016-05-20,7.25,7.3,7.25,7.28,7322.0
2016-05-23,7.3,7.305,7.275,7.28,6845.0
2016-05-24,7.3,7.33,7.3,7.315,17394.0
2016-05-25,7.36,7.415,7.36,7.415,4256.0
2016-05-26,7.43,7.43,7.43,7.43,2457.0
2016-05-27,7.44,7.44,7.44,7.44,504.0
2016-05-30,7.52,7.555,7.52,7.555,2092.0
2016-05-31,7.545,7.545,7.465,7.465,7575.0
2016-06-01,7.465,7.465,7.395,7.395,11036.0
2016-06-02,7.435,7.46,7.435,7.45,7293.0
2016-06-03,7.525,7.525,7.495,7.51,36088.0
2016-06-06,7.44,7.465,7.435,7.435,37668.0
2016-06-07,7.435,7.455,7.39,7.39,37739.0
2016-06-08,7.39,7.395,7.385,7.385,11576.0
2016-06-09,7.385,7.4,7.385,7.4,19152.0
2016-06-10,7.4,7.4,7.4,7.4,0.0
2016-06-14,7.42,7.42,7.36,7.36,6777.0
2016-06-15,7.395,7.4,7.375,7.375,15699.0
2016-06-16,7.36,7.365,7.325,7.325,12300.0
2016-06-17,7.4,7.43,7.4,7.425,18703.0
2016-06-20,7.43,7.465,7.43,7.46,5983.0
2016-06-21,7.415,7.415,7.39,7.39,7430.0
2016-06-22,7.415,7.42,7.395,7.42,13431.0
2016-06-23,7.385,7.385,7.36,7.365,25256.0
2016-06-24,7.345,7.39,7.24,7.24,7846.0
2016-06-27,7.24,7.255,7.205,7.255,5508.0
2016-06-28,7.24,7.25,7.24,7.24,2275.0
2016-06-29,7.315,7.33,7.315,7.33,2936.0
2016-06-30,7.36,7.39,7.36,7.385,15579.0
2016-07-01,7.515,7.515,7.485,7.485,3625.0
2016-07-04,7.5,7.51,7.49,7.49,5719.0
2016-07-05,7.455,7.46,7.43,7.43,9964.0
2016-07-06,7.49,7.495,7.47,7.495,179683.0
2016-07-07,7.455,7.47,7.435,7.445,11984.0
2016-07-08,7.445,7.445,7.425,7.425,1491.0
2016-07-11,7.47,7.515,7.47,7.51,29151.0
2016-07-12,7.545,7.565,7.52,7.52,36903.0
2016-07-13,7.565,7.565,7.525,7.55,27229.0
2016-07-14,7.57,7.57,7.545,7.565,4780.0
2016-07-15,7.55,7.555,7.525,7.525,6920.0
2016-07-18,7.62,7.63,7.61,7.625,15135.0
2016-07-19,7.64,7.68,7.64,7.68,9448.0
2016-07-20,7.695,7.695,7.685,7.685,19716.0
2016-07-21,7.735,7.74,7.69,7.69,20042.0
2016-07-22,7.69,7.73,7.69,7.71,23689.0
2016-07-25,7.785,7.79,7.75,7.77,42764.0
2016-07-26,7.785,7.785,7.74,7.74,21025.0
2016-07-27,7.775,7.825,7.76,7.815,20780.0
2016-07-28,7.745,7.765,7.74,7.75,52651.0
2016-07-29,7.75,7.75,7.695,7.695,16407.0
2016-08-01,7.72,7.72,7.715,7.715,17939.0
2016-08-02,7.75,7.75,7.715,7.715,8717.0
2016-08-03,7.63,7.63,7.555,7.57,26319.0
2016-08-04,7.575,7.575,7.54,7.565,25393.0
2016-08-05,7.53,7.53,7.515,7.52,8865.0
2016-08-08,7.57,7.61,7.57,7.58,71086.0
2016-08-09,7.54,7.57,7.54,7.57,12394.0
2016-08-10,7.555,7.555,7.49,7.495,17557.0
2016-08-11,7.48,7.51,7.48,7.495,9492.0
2016-08-12,7.54,7.55,7.54,7.54,10237.0
2016-08-15,7.58,7.58,7.555,7.575,5702.0
2016-08-16,7.55,7.555,7.515,7.54,25397.0
2016-08-17,7.52,7.55,7.52,7.545,16476.0
2016-08-18,7.545,7.545,7.51,7.52,11129.0
2016-08-19,7.545,7.6,7.545,7.6,13195.0
2016-08-22,7.61,7.625,7.605,7.61,16620.0
2016-08-23,7.575,7.595,7.57,7.58,24288.0
2016-08-24,7.63,7.63,7.625,7.625,9608.0
2016-08-25,7.575,7.575,7.51,7.515,159970.0
2016-08-26,7.565,7.595,7.565,7.585,9876.0
2016-08-29,7.6,7.62,7.595,7.605,8262.0
2016-08-30,7.635,7.65,7.635,7.635,28720.0
2016-08-31,7.68,7.68,7.655,7.665,34288.0
2016-09-01,7.65,7.65,7.63,7.64,47894.0
2016-09-02,7.605,7.605,7.595,7.6,20404.0
2016-09-05,7.64,7.64,7.605,7.63,14222.0
2016-09-06,7.635,7.635,7.6,7.605,13434.0
2016-09-07,7.57,7.585,7.55,7.575,5864.0
2016-09-08,7.58,7.58,7.565,7.565,6758.0
2016-09-09,7.585,7.595,7.58,7.58,8620.0
2016-09-12,7.54,7.54,7.385,7.39,4170.0
2016-09-13,7.54,7.55,7.53,7.545,3227.0
2016-09-14,7.52,7.53,7.49,7.49,10605.0
2016-09-15,7.495,7.495,7.465,7.465,5257.0
2016-09-16,7.5,7.5,7.495,7.495,7023.0
2016-09-19,7.515,7.52,7.515,7.515,5195.0
2016-09-20,7.525,7.53,7.5,7.5,5588.0
2016-09-21,7.49,7.52,7.48,7.52,9090.0
2016-09-22,7.49,7.51,7.48,7.5,16161.0
2016-09-23,7.5,7.5,7.5,7.5,0.0
2016-09-26,7.57,7.57,7.555,7.555,1275.0
2016-09-27,7.495,7.52,7.49,7.49,3351.0
2016-09-28,7.48,7.48,7.445,7.445,15278.0
2016-09-29,7.5,7.52,7.5,7.52,4717.0
2016-09-30,7.53,7.53,7.5,7.5,293.0
2016-10-03,7.47,7.5,7.47,7.5,16784.0
2016-10-04,7.42,7.44,7.41,7.44,16249.0
2016-10-05,7.42,7.42,7.355,7.355,14953.0
2016-10-06,7.4,7.415,7.385,7.395,50035.0
2016-10-07,7.42,7.44,7.4,7.4,57347.0
2016-10-10,7.395,7.42,7.395,7.415,8370.0
2016-10-11,7.425,7.455,7.395,7.455,10978.0
2016-10-12,7.395,7.395,7.38,7.38,6312.0
2016-10-13,7.41,7.41,7.365,7.365,8066.0
2016-10-14,7.37,7.37,7.34,7.355,8022.0
2016-10-17,7.37,7.37,7.31,7.315,14893.0
2016-10-18,7.305,7.305,7.3,7.3,5103.0
2016-10-19,7.3,7.3,7.285,7.285,31000.0
2016-10-20,7.265,7.33,7.265,7.32,9446.0
2016-10-21,7.615,7.615,7.34,7.34,14185.0
2016-10-24,7.34,7.365,7.34,7.36,15340.0
2016-10-25,7.39,7.395,7.345,7.365,8721.0
2016-10-26,7.31,7.31,7.255,7.265,7026.0
2016-10-27,7.315,7.335,7.3,7.33,139166.0
2016-10-28,7.355,7.355,7.32,7.34,15257.0
2016-10-31,7.33,7.345,7.31,7.345,4481.0
2016-11-01,7.355,7.355,7.33,7.33,4524.0
2016-11-02,7.18,7.18,7.125,7.15,17472.0
2016-11-03,7.12,7.12,7.075,7.075,7555.0
2016-11-04,7.04,7.06,7.04,7.06,18299.0
2016-11-07,7.145,7.165,7.145,7.165,9171.0
2016-11-08,7.185,7.205,7.18,7.18,6972.0
2016-11-09,7.2,7.2,6.915,6.955,17569.0
2016-11-10,7.32,7.32,7.3,7.305,17781.0
2016-11-11,7.33,7.36,7.33,7.34,12032.0
2016-11-14,7.4,7.455,7.4,7.435,23563.0
2016-11-15,7.435,7.455,7.42,7.45,16603.0
2016-11-16,7.5,7.525,7.5,7.515,7235.0
2016-11-17,7.52,7.535,7.5,7.53,27188.0
2016-11-18,7.555,7.6,7.555,7.585,42122.0
2016-11-21,7.65,7.67,7.65,7.67,8046.0
2016-11-22,7.665,7.67,7.65,7.665,12606.0
2016-11-23,7.685,7.685,7.66,7.66,5870.0
2016-11-24,7.695,7.71,7.69,7.705,18182.0
2016-11-25,7.71,7.71,7.685,7.685,5148.0
2016-11-28,7.74,7.74,7.63,7.63,11426.0
2016-11-29,7.67,7.685,7.66,7.66,3483.0
2016-11-30,7.66,7.665,7.655,7.665,9000.0
2016-12-01,7.73,7.73,7.72,7.72,4302.0
2016-12-02,7.68,7.69,7.68,7.69,2996.0
2016-12-05,7.655,7.68,7.655,7.655,10410.0
2016-12-06,7.71,7.72,7.71,7.715,13321.0
2016-12-07,7.745,7.75,7.745,7.745,4325.0
2016-12-08,7.83,7.855,7.825,7.845,18893.0
2016-12-09,7.825,7.92,7.825,7.91,3009.0
2016-12-12,7.95,7.965,7.93,7.95,13155.0
2016-12-13,7.93,7.93,7.9,7.93,22996.0
2016-12-14,7.955,7.955,7.905,7.905,7667.0
2016-12-15,7.895,7.92,7.885,7.885,5854.0
2016-12-16,7.95,7.98,7.95,7.98,17789.0
2016-12-19,8.055,8.08,8.045,8.045,13345.0
2016-12-20,8.14,8.165,8.14,8.14,25482.0
2016-12-21,8.14,8.165,8.14,8.165,17449.0
2016-12-22,8.165,8.165,8.12,8.145,6554.0
2016-12-23,8.18,8.19,8.18,8.19,3350.0
2016-12-28,8.2,8.2,8.175,8.175,1652.0
2016-12-29,8.16,8.16,8.11,8.11,3393.0
2016-12-30,8.105,8.105,8.095,8.095,2040.0
2017-01-03,8.11,8.11,8.11,8.11,763.0
2017-01-04,8.11,8.125,8.095,8.095,9074.0
2017-01-05,8.13,8.145,8.13,8.135,3478.0
2017-01-06,8.095,8.095,8.08,8.08,524.0
2017-01-09,8.135,8.135,8.08,8.08,3119.0
2017-01-10,8.015,8.015,7.955,7.955,11888.0
2017-01-11,7.995,7.995,7.955,7.955,7006.0
2017-01-12,7.94,7.94,7.895,7.895,6974.0
2017-01-13,7.895,7.895,7.875,7.89,5363.0
2017-01-16,7.89,7.92,7.875,7.92,4452.0
2017-01-17,7.905,7.905,7.905,7.905,1565.0
2017-01-18,7.8,7.825,7.8,7.81,23645.0
2017-01-19,7.825,7.885,7.825,7.875,53954.0
2017-01-20,7.82,7.82,7.79,7.81,8806.0
2017-01-23,7.81,7.815,7.785,7.785,14885.0
2017-01-24,7.765,7.775,7.74,7.775,5643.0
2017-01-25,7.835,7.875,7.835,7.875,13054.0
2017-01-27,7.925,7.94,7.925,7.93,1895.0
2017-01-30,7.87,7.875,7.845,7.845,5033.0
2017-01-31,7.835,7.835,7.8,7.8,5793.0
2017-02-01,7.86,7.87,7.85,7.865,18651.0
2017-02-02,7.775,7.775,7.66,7.69,20451.0
2017-02-03,7.735,7.735,7.715,7.72,10128.0
2017-02-06,7.745,7.76,7.745,7.76,188.0
2017-02-07,7.76,7.765,7.73,7.735,21242.0
2017-02-08,7.755,7.77,7.755,7.765,9176.0
2017-02-09,7.8,7.8,7.785,7.795,8129.0
2017-02-10,7.82,7.82,7.775,7.81,40129.0
2017-02-13,7.8,7.81,7.785,7.8,3590.0
2017-02-14,7.81,7.87,7.81,7.81,35947.0
2017-02-15,7.8,7.815,7.8,7.81,32761.0
2017-02-16,7.8,7.8,7.765,7.8,20032.0
2017-02-17,7.815,7.835,7.815,7.815,47798.0
2017-02-20,7.865,7.865,7.845,7.86,7671.0
2017-02-21,7.865,7.87,7.865,7.87,899.0
2017-02-22,7.89,7.905,7.875,7.89,8644.0
2017-02-23,7.895,7.915,7.895,7.905,4269.0
2017-02-24,7.925,7.925,7.875,7.9,16611.0
2017-02-27,7.925,7.99,7.925,7.975,13541.0
2017-02-28,7.975,7.975,7.955,7.965,8081.0
2017-03-01,7.965,8.02,7.965,8.015,41230.0
2017-03-02,7.995,8.025,7.995,8.025,17151.0
2017-03-03,8.05,8.125,8.05,8.1,23462.0
2017-03-06,8.08,8.08,8.03,8.03,9375.0
2017-03-07,8.045,8.045,7.995,8.005,10187.0
2017-03-08,8.015,8.015,7.975,7.99,18306.0
2017-03-09,8.0,8.005,7.995,8.0,4955.0
2017-03-10,7.995,8.02,7.995,8.015,6758.0
2017-03-13,8.015,8.015,7.955,7.99,11069.0
2017-03-14,7.99,8.0,7.99,7.995,5790.0
2017-03-15,7.975,7.99,7.965,7.99,34426.0
2017-03-16,7.98,7.98,7.925,7.955,23928.0
2017-03-17,7.925,7.945,7.925,7.94,14017.0
2017-03-20,7.925,7.925,7.885,7.885,28626.0
2017-03-21,7.87,7.905,7.87,7.905,9163.0
2017-03-22,7.885,7.89,7.865,7.87,14324.0
2017-03-23,7.905,7.92,7.895,7.915,10815.0
2017-03-24,7.92,7.97,7.92,7.95,5842.0
2017-03-27,7.915,7.915,7.895,7.895,730.0
2017-03-28,7.92,7.945,7.92,7.945,2133.0
2017-03-29,7.925,7.955,7.925,7.94,6089.0
2017-03-30,7.92,7.94,7.92,7.93,5299.0
2017-03-31,7.955,7.955,7.93,7.95,10012.0
2017-04-03,8.12,8.12,7.985,7.985,34753.0
2017-04-04,7.975,7.975,7.94,7.965,17601.0
2017-04-05,8.0,8.0,7.985,7.985,6582.0
2017-04-06,7.975,8.0,7.96,8.0,27262.0
2017-04-07,8.035,8.035,7.995,8.025,6693.0
2017-04-10,8.07,8.09,8.07,8.075,6502.0
2017-04-11,8.06,8.075,8.045,8.07,22773.0
2017-04-12,8.09,8.095,8.085,8.095,14176.0
2017-04-13,8.05,8.05,7.985,7.985,4488.0
2017-04-18,8.01,8.04,7.995,8.04,5529.0
2017-04-19,8.025,8.09,8.025,8.09,5445.0
2017-04-20,8.065,8.065,8.06,8.06,6689.0
2017-04-21,8.07,8.07,8.02,8.035,11128.0
2017-04-24,8.035,8.035,7.99,8.025,12634.0
2017-04-26,8.025,8.07,8.025,8.065,2815.0
2017-04-27,8.065,8.09,8.06,8.075,22379.0
2017-04-28,8.07,8.07,8.07,8.07,1854.0
2017-05-01,8.05,8.05,8.02,8.025,19792.0
2017-05-02,8.01,8.01,7.92,7.94,27214.0
2017-05-03,7.94,7.96,7.94,7.95,20956.0
2017-05-04,8.035,8.05,8.035,8.035,2810.0
2017-05-05,8.015,8.065,8.015,8.065,10414.0
2017-05-08,8.115,8.115,8.1,8.1,13637.0
2017-05-09,8.085,8.14,8.085,8.14,7879.0
2017-05-10,8.11,8.11,8.07,8.085,12566.0
2017-05-11,8.135,8.15,8.135,8.135,15151.0
2017-05-12,8.095,8.095,8.06,8.075,9922.0
2017-05-15,8.06,8.07,8.04,8.07,8619.0
2017-05-16,8.05,8.07,8.035,8.06,14196.0
2017-05-17,7.99,8.0,7.95,7.95,34227.0
2017-05-18,7.985,8.015,7.945,7.95,13533.0
2017-05-19,8.0,8.0,7.985,7.995,26573.0
2017-05-22,7.995,8.035,7.995,8.025,6717.0
2017-05-23,8.01,8.01,7.985,7.99,13650.0
2017-05-24,8.01,8.065,8.01,8.04,24419.0
2017-05-25,8.035,8.05,8.035,8.05,2701.0
2017-05-26,8.12,8.14,8.1,8.125,13695.0
2017-05-29,8.135,8.14,8.11,8.14,14165.0
2017-05-30,8.14,8.145,8.12,8.12,19141.0
2017-05-31,8.075,8.125,8.075,8.12,40525.0
2017-06-01,8.125,8.19,8.125,8.16,16052.0
2017-06-02,8.24,8.27,8.24,8.27,24165.0
2017-06-05,8.2,8.2,8.15,8.17,24395.0
2017-06-06,8.1,8.145,8.095,8.095,25446.0
2017-06-07,8.095,8.125,8.06,8.06,8645.0
2017-06-08,8.06,8.07,8.035,8.035,29405.0
2017-06-09,7.995,8.035,7.995,8.035,8648.0
2017-06-13,8.085,8.125,8.085,8.125,7905.0
2017-06-14,8.145,8.145,8.1,8.12,7365.0
2017-06-15,8.04,8.05,8.01,8.02,24332.0
2017-06-16,8.085,8.12,8.085,8.115,22333.0
2017-06-19,8.07,8.115,8.07,8.115,20392.0
2017-06-20,8.12,8.135,8.09,8.09,14011.0
2017-06-21,8.125,8.14,8.11,8.125,35862.0
2017-06-22,8.085,8.1,8.07,8.095,15034.0
2017-06-23,8.11,8.11,8.1,8.1,11531.0
2017-06-26,8.085,8.085,8.065,8.065,10533.0
2017-06-27,8.095,8.12,8.085,8.1,18838.0
2017-06-28,8.06,8.06,8.015,8.025,16852.0
2017-06-29,8.03,8.03,8.01,8.01,16312.0
2017-06-30,8.265,8.265,7.86,7.91,27530.0
2017-07-03,7.89,7.97,7.89,7.96,22276.0
2017-07-04,7.995,8.02,7.975,8.02,22414.0
2017-07-05,8.005,8.04,8.005,8.015,18665.0
2017-07-06,7.98,7.98,7.96,7.97,28493.0
2017-07-07,7.93,7.93,7.925,7.93,17147.0
2017-07-10,7.93,7.935,7.925,7.935,48968.0
2017-07-11,7.91,7.91,7.885,7.89,33192.0
2017-07-12,7.84,7.845,7.825,7.845,11372.0
2017-07-13,7.875,7.875,7.845,7.845,30755.0
2017-07-14,7.81,7.81,7.785,7.795,40263.0
2017-07-17,7.775,7.785,7.76,7.765,17699.0
2017-07-18,7.795,7.795,7.675,7.675,34636.0
2017-07-19,7.67,7.67,7.635,7.635,21504.0
2017-07-20,7.67,7.69,7.635,7.685,25886.0
2017-07-21,7.685,7.75,7.675,7.72,14475.0
2017-07-24,7.71,7.72,7.695,7.695,15730.0
2017-07-25,7.685,7.695,7.67,7.67,10523.0
2017-07-26,7.7,7.72,7.69,7.72,20993.0
2017-07-27,7.635,7.635,7.575,7.58,26984.0
2017-07-28,7.675,7.675,7.655,7.67,35008.0
2017-07-31,7.625,7.645,7.625,7.625,12232.0
2017-08-01,7.61,7.63,7.605,7.63,34814.0
2017-08-02,7.67,7.685,7.655,7.685,23634.0
2017-08-03,7.65,7.675,7.65,7.675,33254.0
2017-08-04,7.65,7.685,7.65,7.665,14555.0
2017-08-07,7.72,7.72,7.715,7.72,16627.0
2017-08-08,7.72,7.72,7.695,7.72,20971.0
2017-08-09,7.72,7.735,7.72,7.73,4905.0
2017-08-10,7.735,7.735,7.715,7.735,4962.0
2017-08-11,7.695,7.715,7.685,7.7,26599.0
2017-08-14,7.65,7.65,7.635,7.65,9492.0
2017-08-15,7.76,7.76,7.74,7.76,13005.0
2017-08-16,7.755,7.755,7.74,7.75,4792.0
2017-08-17,7.655,7.665,7.635,7.65,21473.0
2017-08-18,7.62,7.62,7.62,7.62,800.0
2017-08-21,7.58,7.58,7.545,7.545,4382.0
2017-08-22,7.585,7.605,7.585,7.605,11188.0
2017-08-23,7.65,7.65,7.63,7.63,8979.0
2017-08-24,7.63,7.67,7.63,7.65,11211.0
2017-08-25,7.65,7.67,7.65,7.67,7527.0
2017-08-28,7.65,7.65,7.645,7.645,4063.0
2017-08-29,7.61,7.61,7.6,7.605,10623.0
2017-08-30,7.625,7.63,7.58,7.6,23862.0
2017-08-31,7.655,7.685,7.655,7.685,14087.0
2017-09-01,7.635,7.655,7.635,7.655,11676.0
2017-09-04,7.61,7.63,7.61,7.63,6140.0
2017-09-05,7.63,7.65,7.62,7.625,25240.0
2017-09-06,7.605,7.625,7.6,7.625,15547.0
2017-09-07,7.625,7.655,7.625,7.65,35794.0
2017-09-08,7.605,7.605,7.565,7.565,6945.0
2017-09-11,7.65,7.675,7.65,7.665,10812.0
2017-09-12,7.735,7.735,7.72,7.72,23987.0
2017-09-13,7.69,7.7,7.685,7.69,8820.0
2017-09-14,7.695,7.715,7.695,7.715,6933.0
2017-09-15,7.72,7.755,7.72,7.755,23533.0
2017-09-18,7.78,7.78,7.775,7.775,2515.0
2017-09-19,7.78,7.81,7.78,7.805,13409.0
2017-09-20,7.76,7.76,7.735,7.75,19467.0
2017-09-21,7.735,7.75,7.735,7.75,4669.0
2017-09-22,7.81,7.81,7.795,7.795,3575.0
2017-09-25,7.765,7.765,7.76,7.76,13409.0
2017-09-26,7.84,7.86,7.83,7.83,22109.0
2017-09-27,7.91,7.915,7.89,7.905,9716.0
2017-09-28,7.875,7.91,7.865,7.87,33529.0
2017-09-29,7.91,7.915,7.9,7.9,10275.0
2017-10-02,7.88,8.0,7.875,7.94,58746.0
2017-10-03,7.945,7.985,7.945,7.985,35996.0
2017-10-04,7.935,7.935,7.915,7.92,9931.0
2017-10-05,7.955,7.98,7.94,7.98,7067.0
2017-10-06,8.03,8.085,8.03,8.03,10399.0
2017-10-09,8.025,8.05,8.02,8.05,17417.0
2017-10-10,8.05,8.06,8.025,8.025,70368.0
2017-10-11,8.065,8.08,8.06,8.065,19436.0
2017-10-12,8.06,8.06,8.04,8.045,11469.0
2017-10-13,8.045,8.07,8.04,8.06,33395.0
2017-10-16,8.025,8.04,8.02,8.04,11800.0
2017-10-17,8.04,8.06,8.04,8.045,6640.0
2017-10-18,8.045,8.065,8.045,8.065,4901.0
2017-10-19,8.085,8.085,8.045,8.07,25426.0
2017-10-20,8.065,8.125,8.065,8.125,8095.0
2017-10-23,8.13,8.155,8.125,8.135,9764.0
2017-10-24,8.11,8.135,8.09,8.135,1317.0
2017-10-25,8.15,8.18,8.15,8.175,16289.0
2017-10-26,8.15,8.165,8.135,8.15,15365.0
2017-10-27,8.2,8.21,8.175,8.21,31303.0
2017-10-30,8.2,8.2,8.165,8.19,39574.0
2017-10-31,8.15,8.17,8.115,8.165,31701.0
2017-11-01,8.19,8.195,8.17,8.19,20420.0
2017-11-02,8.175,8.175,8.135,8.175,12379.0
2017-11-03,8.17,8.215,8.17,8.19,3531.0
2017-11-06,8.19,8.23,8.19,8.21,14260.0
2017-11-07,8.19,8.19,8.18,8.18,12678.0
2017-11-08,8.235,8.25,8.235,8.25,2790.0
2017-11-09,8.25,8.265,8.25,8.255,19040.0
2017-11-10,8.255,8.275,8.25,8.265,7549.0
2017-11-13,8.315,8.315,8.295,8.295,8255.0
2017-11-14,8.335,8.345,8.315,8.32,39212.0
2017-11-15,8.335,8.37,8.335,8.365,21741.0
2017-11-16,8.34,8.34,8.335,8.34,11871.0
2017-11-17,8.37,8.38,8.345,8.38,14649.0
2017-11-20,8.385,8.39,8.37,8.37,12318.0
2017-11-21,8.43,8.43,8.43,8.43,2740.0
2017-11-22,8.39,8.41,8.38,8.38,6129.0
2017-11-23,8.345,8.35,8.34,8.35,8569.0
2017-11-24,8.345,8.36,8.345,8.36,8431.0
2017-11-27,8.35,8.385,8.35,8.37,10072.0
2017-11-28,8.345,8.36,8.345,8.35,10986.0
2017-11-29,8.425,8.425,8.425,8.425,6176.0
2017-11-30,8.5,8.51,8.47,8.49,7842.0
2017-12-01,8.55,8.555,8.535,8.555,9272.0
2017-12-04,8.555,8.585,8.555,8.585,147478.0
2017-12-05,8.52,8.535,8.49,8.495,20268.0
2017-12-06,8.495,8.495,8.475,8.49,8490.0
2017-12-07,8.52,8.55,8.52,8.55,5735.0
2017-12-08,8.585,8.585,8.58,8.58,5342.0
2017-12-11,8.605,8.605,8.585,8.605,3620.0
2017-12-12,8.6,8.625,8.6,8.625,12519.0
2017-12-13,8.585,8.585,8.535,8.535,19339.0
2017-12-14,8.51,8.52,8.475,8.475,11986.0
2017-12-15,8.425,8.43,8.41,8.43,8512.0
2017-12-18,8.495,8.52,8.495,8.495,5011.0
2017-12-19,8.5,8.52,8.5,8.5,10206.0
2017-12-20,8.445,8.465,8.435,8.465,26370.0
2017-12-21,8.41,8.415,8.39,8.41,22478.0
2017-12-22,8.365,8.365,8.345,8.345,50779.0
2017-12-27,8.34,8.34,8.34,8.34,691.0
2017-12-28,8.315,8.315,8.315,8.315,500.0
2017-12-29,8.32,8.32,8.305,8.305,9008.0
2018-01-02,8.305,8.305,8.295,8.305,743.0
2018-01-03,8.285,8.305,8.285,8.305,1104.0
2018-01-04,8.29,8.29,8.265,8.265,9621.0
2018-01-05,8.235,8.245,8.225,8.245,7215.0
2018-01-08,8.245,8.29,8.245,8.29,13287.0
2018-01-09,8.305,8.32,8.29,8.305,15394.0
2018-01-10,8.29,8.29,8.27,8.27,2248.0
2018-01-11,8.225,8.225,8.19,8.205,6236.0
2018-01-12,8.205,8.21,8.205,8.21,8395.0
2018-01-15,8.205,8.205,8.17,8.17,9813.0
2018-01-16,8.15,8.16,8.13,8.13,10543.0
2018-01-17,8.1,8.105,8.07,8.105,90896.0
2018-01-18,8.13,8.165,8.125,8.165,12062.0
2018-01-19,8.045,8.045,8.0,8.0,19916.0
2018-01-22,8.045,8.065,8.045,8.06,4350.0
2018-01-23,8.13,8.145,8.13,8.14,4351.0
2018-01-24,8.195,8.195,8.18,8.18,15473.0
2018-01-25,8.105,8.105,8.07,8.07,8200.0
2018-01-29,8.14,8.16,8.14,8.16,9299.0
2018-01-30,8.065,8.065,8.015,8.015,36968.0
2018-01-31,7.98,8.035,7.98,8.015,9931.0
2018-02-01,8.065,8.09,8.06,8.08,4182.0
2018-02-02,8.02,8.035,8.005,8.025,5871.0
2018-02-05,7.98,7.98,7.92,7.945,13229.0
2018-02-06,7.71,7.73,7.465,7.465,259186.0
2018-02-07,7.565,7.81,7.565,7.77,53547.0
2018-02-08,7.785,7.795,7.75,7.79,26615.0
2018-02-09,7.715,7.745,7.69,7.735,35317.0
2018-02-12,7.775,7.79,7.765,7.785,31459.0
2018-02-13,7.785,7.785,7.75,7.75,10306.0
2018-02-14,7.79,7.795,7.79,7.79,3405.0
2018-02-15,7.715,7.735,7.705,7.73,64504.0
2018-02-16,7.83,7.83,7.83,7.83,422.0
2018-02-19,7.87,7.89,7.87,7.88,9087.0
2018-02-20,7.86,7.86,7.85,7.86,2997.0
2018-02-21,7.815,7.815,7.79,7.805,1988.0
2018-02-22,7.75,7.75,7.73,7.735,4604.0
2018-02-23,7.79,7.815,7.79,7.795,12337.0
2018-02-26,7.875,7.875,7.84,7.855,14352.0
2018-02-27,7.9,7.91,7.895,7.895,21035.0
2018-02-28,7.835,7.835,7.83,7.83,4313.0
2018-03-01,7.81,7.83,7.81,7.83,1200.0
2018-03-02,7.765,7.775,7.745,7.765,40758.0
2018-03-05,7.765,7.765,7.765,7.765,927.0
2018-03-06,7.87,7.87,7.85,7.855,4309.0
2018-03-07,7.755,7.77,7.745,7.765,57390.0
2018-03-08,7.795,7.795,7.775,7.795,41985.0
2018-03-09,7.86,7.88,7.85,7.85,34823.0
2018-03-12,7.87,7.87,7.85,7.85,2420.0
2018-03-13,7.86,7.86,7.83,7.84,5881.0
2018-03-14,7.83,7.85,7.83,7.84,14861.0
2018-03-15,7.82,7.83,7.795,7.795,3135.0
2018-03-16,7.875,7.875,7.86,7.86,1506.0
2018-03-19,7.96,7.995,7.96,7.965,7980.0
2018-03-20,7.915,7.92,7.915,7.915,12328.0
2018-03-21,7.875,7.915,7.875,7.91,8526.0
2018-03-22,7.835,7.84,7.82,7.83,9790.0
2018-03-23,7.755,7.755,7.69,7.715,43673.0
2018-03-26,7.685,7.685,7.68,7.685,38692.0
2018-03-27,7.715,7.735,7.715,7.735,12148.0
2018-03-28,7.775,7.805,7.775,7.805,8404.0
2018-03-29,7.95,7.95,7.875,7.875,15929.0
2018-04-03,7.825,7.845,7.785,7.785,33927.0
2018-04-04,7.805,7.805,7.805,7.805,900.0
2018-04-05,7.905,7.96,7.905,7.945,61499.0
2018-04-06,7.885,7.905,7.86,7.9,90123.0
2018-04-09,7.905,7.91,7.905,7.905,21463.0
2018-04-10,7.88,7.93,7.875,7.91,26726.0
2018-04-11,7.84,7.84,7.815,7.815,9884.0
2018-04-12,7.84,7.86,7.84,7.845,2071.0
2018-04-13,7.805,7.805,7.775,7.775,15336.0
2018-04-16,7.88,7.88,7.855,7.865,7766.0
2018-04-17,7.92,7.945,7.9,7.93,5175.0
2018-04-18,7.985,7.985,7.965,7.965,3741.0
2018-04-19,7.93,7.93,7.91,7.91,32653.0
2018-04-20,7.89,7.925,7.89,7.9,6468.0
2018-04-23,7.91,7.91,7.89,7.905,12613.0
2018-04-24,7.97,7.99,7.97,7.985,5653.0
2018-04-26,8.025,8.03,8.01,8.02,26598.0
2018-04-27,8.08,8.08,8.07,8.07,2996.0
2018-04-30,8.16,8.16,8.16,8.16,10616.0
2018-05-01,8.14,8.14,8.12,8.12,2056.0
2018-05-02,8.18,8.18,8.12,8.13,11406.0
2018-05-03,8.07,8.07,8.045,8.045,31816.0
2018-05-04,8.065,8.065,8.04,8.04,18444.0
2018-05-07,8.15,8.15,8.15,8.15,4900.0
2018-05-08,8.145,8.185,8.145,8.16,7386.0
2018-05-09,8.17,8.185,8.17,8.17,6631.0
2018-05-10,8.21,8.225,8.21,8.22,11382.0
2018-05-11,8.21,8.22,8.2,8.22,6687.0
2018-05-14,8.24,8.24,8.205,8.205,5977.0
2018-05-15,8.2,8.2,8.2,8.2,7545.0
2018-05-16,8.22,8.225,8.205,8.225,11202.0
2018-05-17,8.19,8.21,8.16,8.185,11068.0
2018-05-18,8.185,8.185,8.185,8.185,10127.0
2018-05-21,8.185,8.205,8.185,8.205,16445.0
2018-05-22,8.16,8.17,8.145,8.145,14467.0
2018-05-23,8.2,8.2,8.145,8.145,1031.0
2018-05-24,8.205,8.205,8.18,8.19,7800.0
2018-05-25,8.23,8.245,8.23,8.245,2689.0
2018-05-28,8.19,8.19,8.19,8.19,4570.0
2018-05-29,8.225,8.245,8.225,8.245,5270.0
2018-05-30,8.23,8.245,8.22,8.23,4399.0
2018-05-31,8.225,8.265,8.225,8.245,25990.0
2018-06-01,8.24,8.245,8.24,8.245,6860.0
2018-06-04,8.23,8.23,8.2,8.205,5942.0
2018-06-05,8.19,8.2,8.17,8.185,16838.0
2018-06-06,8.165,8.185,8.165,8.18,8286.0
2018-06-07,8.16,8.18,8.14,8.165,4163.0
2018-06-08,8.23,8.23,8.23,8.23,1930.0
2018-06-12,8.295,8.295,8.285,8.285,10925.0
2018-06-13,8.295,8.375,8.295,8.37,15528.0
2018-06-14,8.29,8.29,8.265,8.27,19554.0
2018-06-15,8.405,8.43,8.405,8.43,1900.0
2018-06-18,8.415,8.435,8.405,8.405,6316.0
2018-06-19,8.435,8.465,8.425,8.425,7106.0
2018-06-20,8.51,8.51,8.47,8.505,10410.0
2018-06-21,8.53,8.555,8.53,8.55,13806.0
2018-06-22,8.485,8.51,8.485,8.505,8219.0
2018-06-25,8.485,8.505,8.485,8.505,12759.0
2018-06-26,8.515,8.545,8.515,8.525,9423.0
2018-06-27,8.565,8.585,8.565,8.585,7870.0
2018-06-28,8.615,8.645,8.615,8.625,70045.0
2018-06-29,8.68,8.68,8.63,8.65,25008.0
2018-07-02,8.61,8.61,8.57,8.575,12321.0
2018-07-03,8.63,8.63,8.61,8.61,9962.0
2018-07-04,8.6,8.61,8.6,8.61,5000.0
2018-07-05,8.61,8.645,8.61,8.615,14097.0
2018-07-06,8.665,8.7,8.655,8.665,18376.0
2018-07-09,8.69,8.69,8.665,8.68,3684.0
2018-07-10,8.61,8.615,8.58,8.61,41049.0
2018-07-11,8.63,8.67,8.63,8.67,8095.0
2018-07-12,8.74,8.74,8.71,8.74,2620.0
2018-07-13,8.71,8.72,8.71,8.71,38240.0
2018-07-16,8.655,8.685,8.655,8.685,5687.0
2018-07-17,8.645,8.65,8.615,8.625,29962.0
2018-07-18,8.665,8.665,8.665,8.665,6840.0
2018-07-19,8.625,8.625,8.595,8.625,2627.0
2018-07-20,8.705,8.725,8.665,8.68,21761.0
2018-07-23,8.595,8.595,8.575,8.595,23684.0
2018-07-24,8.625,8.655,8.625,8.655,24727.0
2018-07-25,8.61,8.625,8.58,8.615,3754.0
2018-07-26,8.595,8.635,8.595,8.635,17206.0
2018-07-27,8.72,8.725,8.705,8.72,8215.0
2018-07-30,8.65,8.65,8.625,8.625,8674.0
2018-07-31,8.665,8.665,8.65,8.65,17967.0
2018-08-01,8.725,8.74,8.725,8.735,41847.0
2018-08-02,8.705,8.71,8.69,8.71,23691.0
2018-08-03,8.775,8.78,8.765,8.765,22627.0
2018-08-06,8.83,8.855,8.82,8.855,17537.0
2018-08-07,8.865,8.865,8.83,8.85,6798.0
2018-08-08,8.815,8.815,8.795,8.815,8644.0
2018-08-09,8.745,8.76,8.725,8.74,28302.0
2018-08-10,8.8,8.835,8.78,8.835,19450.0
2018-08-13,8.83,8.835,8.82,8.82,17702.0
2018-08-14,8.815,8.83,8.815,8.83,9357.0
2018-08-15,8.89,8.93,8.89,8.93,14041.0
2018-08-16,8.925,8.93,8.91,8.91,5801.0
2018-08-17,8.995,9.005,8.995,8.995,1965.0
2018-08-20,9.025,9.025,9.02,9.025,2774.0
2018-08-21,8.995,8.995,8.96,8.96,18136.0
2018-08-22,8.91,8.92,8.905,8.91,12493.0
2018-08-23,8.91,8.98,8.91,8.975,46470.0
2018-08-24,8.975,8.975,8.96,8.96,4746.0
2018-08-27,8.925,8.945,8.91,8.945,21435.0
2018-08-28,8.93,8.945,8.93,8.93,3873.0
2018-08-29,8.93,8.93,8.925,8.93,13808.0
2018-08-30,8.95,8.95,8.95,8.95,4010.0
2018-08-31,8.965,8.985,8.965,8.985,4340.0
2018-09-03,9.04,9.06,9.04,9.05,3532.0
2018-09-04,9.025,9.05,9.005,9.005,19753.0
2018-09-05,9.015,9.025,8.98,9.02,7791.0
2018-09-06,9.08,9.13,9.08,9.115,16228.0
2018-09-07,9.095,9.095,9.095,9.095,5504.0
2018-09-10,9.16,9.18,9.16,9.17,6100.0
2018-09-11,9.19,9.205,9.17,9.17,19022.0
2018-09-12,9.17,9.18,9.16,9.16,15601.0
2018-09-13,9.09,9.11,9.08,9.08,4903.0
2018-09-14,9.115,9.13,9.11,9.115,7267.0
2018-09-17,9.145,9.165,9.145,9.15,14143.0
2018-09-18,9.17,9.17,9.165,9.165,3015.0
2018-09-19,9.09,9.09,9.04,9.04,13188.0
2018-09-20,9.02,9.02,9.0,9.02,1282.0
2018-09-21,9.04,9.04,9.025,9.04,2701.0
2018-09-24,9.04,9.06,9.035,9.06,8119.0
2018-09-25,8.975,8.995,8.965,8.985,28508.0
2018-09-26,8.94,8.94,8.89,8.89,18345.0
2018-09-27,8.855,8.89,8.855,8.87,42365.0
2018-09-28,8.955,8.955,8.93,8.93,5412.0
2018-10-01,9.03,9.03,9.03,9.03,42.0
2018-10-02,8.99,8.99,8.96,8.96,9160.0
2018-10-03,9.08,9.095,9.065,9.095,12588.0
2018-10-04,9.115,9.115,9.095,9.1,3361.0
2018-10-05,9.19,9.22,9.185,9.22,14548.0
2018-10-08,9.22,9.22,9.22,9.22,0.0
2018-10-09,9.265,9.275,9.255,9.265,19029.0
2018-10-10,9.185,9.195,9.165,9.19,9723.0
2018-10-11,9.075,9.075,8.995,8.995,7127.0
2018-10-12,8.88,8.9,8.85,8.875,8610.0
2018-10-15,8.825,8.825,8.795,8.825,6789.0
2018-10-16,8.83,8.85,8.81,8.85,7014.0
2018-10-17,8.92,8.955,8.92,8.955,5540.0
2018-10-18,8.955,8.955,8.905,8.915,10765.0
2018-10-19,8.955,8.955,8.935,8.955,2125.0
2018-10-22,8.985,8.99,8.985,8.99,478.0
2018-10-23,8.915,8.915,8.895,8.895,17708.0
2018-10-24,8.92,8.92,8.9,8.92,4457.0
2018-10-25,8.905,8.93,8.895,8.895,24390.0
2018-10-26,8.895,8.9,8.88,8.88,19167.0
2018-10-29,8.805,8.805,8.75,8.75,3590.0
2018-10-30,8.875,8.875,8.875,8.875,1000.0
2018-10-31,8.94,8.985,8.94,8.96,1750.0
2018-11-01,8.935,8.94,8.885,8.885,12055.0
2018-11-02,8.845,8.85,8.81,8.84,4783.0
2018-11-05,8.75,8.79,8.75,8.79,3869.0
2018-11-06,8.92,8.92,8.905,8.905,4948.0
2018-11-07,8.895,8.97,8.895,8.93,11407.0
2018-11-08,8.97,8.975,8.97,8.975,3115.0
2018-11-09,8.975,9.005,8.975,9.005,5010.0
2018-11-12,9.005,9.025,9.005,9.02,8909.0
2018-11-13,9.02,9.02,9.02,9.02,0.0
2018-11-14,8.96,8.97,8.93,8.93,13697.0
2018-11-15,8.88,8.88,8.83,8.83,1365.0
2018-11-16,8.795,8.825,8.795,8.815,18170.0
2018-11-19,8.815,8.825,8.81,8.825,10741.0
2018-11-20,8.875,8.895,8.86,8.895,5312.0
2018-11-21,8.875,8.875,8.875,8.875,1255.0
2018-11-22,8.79,8.79,8.76,8.775,1227.0
2018-11-23,8.75,8.775,8.75,8.775,4336.0
2018-11-26,8.79,8.79,8.79,8.79,7282.0
2018-11-27,8.83,8.83,8.805,8.825,1060.0
2018-11-28,8.895,8.915,8.885,8.885,6394.0
2018-11-29,8.865,8.875,8.83,8.83,5503.0
2018-11-30,8.845,8.88,8.84,8.88,3428.0
2018-12-03,8.975,9.005,8.975,8.995,4818.0
2018-12-04,8.94,8.94,8.88,8.88,3991.0
2018-12-05,8.805,8.895,8.805,8.895,5306.0
2018-12-06,8.845,8.865,8.81,8.83,7032.0
2018-12-07,8.92,8.92,8.83,8.83,2080.0
2018-12-10,8.83,8.85,8.81,8.81,5269.0
2018-12-11,8.84,8.84,8.81,8.81,4947.0
2018-12-12,8.84,8.885,8.84,8.885,14072.0
2018-12-13,8.815,8.83,8.805,8.83,23308.0
2018-12-14,8.805,8.825,8.805,8.825,1670.0
2018-12-17,8.825,8.85,8.825,8.85,2041.0
2018-12-18,8.665,8.67,8.64,8.645,5726.0
2018-12-19,8.525,8.57,8.525,8.57,2685.0
2018-12-20,8.595,8.61,8.57,8.61,4361.0
2018-12-21,8.555,8.575,8.55,8.56,8434.0
2018-12-24,8.5,8.505,8.495,8.495,5588.0
2018-12-27,8.47,8.47,8.415,8.435,17156.0
2018-12-28,8.54,8.57,8.52,8.56,5078.0
2018-12-31,8.59,8.59,8.55,8.555,9171.0
2019-01-02,8.57,8.62,8.555,8.59,9280.0
2019-01-03,8.59,8.59,8.59,8.59,0.0
2019-01-04,8.57,8.575,8.57,8.57,1985.0
2019-01-07,8.62,8.63,8.62,8.625,953.0
2019-01-08,8.63,8.655,8.63,8.63,22518.0
2019-01-09,8.7,8.73,8.695,8.715,8557.0
2019-01-10,8.665,8.665,8.61,8.61,2126.0
2019-01-11,8.715,8.715,8.695,8.715,1053.0
2019-01-14,8.71,8.71,8.665,8.7,8146.0
2019-01-15,8.7,8.725,8.7,8.725,10310.0
2019-01-16,8.735,8.75,8.725,8.725,6126.0
2019-01-17,8.76,8.78,8.76,8.78,5790.0
2019-01-18,8.835,8.835,8.78,8.78,394.0
2019-01-21,8.94,8.94,8.905,8.94,1043.0
2019-01-22,8.895,8.925,8.895,8.92,8276.0
2019-01-23,8.92,8.945,8.92,8.925,3204.0
2019-01-24,8.905,8.925,8.905,8.925,1503.0
2019-01-25,9.0,9.0,8.99,8.995,7714.0
2019-01-29,8.925,8.925,8.91,8.925,6052.0
2019-01-30,9.01,9.01,8.945,8.955,5392.0
2019-01-31,8.945,8.945,8.92,8.94,8041.0
2019-02-01,9.025,9.065,9.025,9.065,7370.0
2019-02-04,9.085,9.085,9.05,9.085,11916.0
2019-02-05,9.09,9.1,9.05,9.05,10112.0
2019-02-06,9.115,9.21,9.115,9.21,52503.0
2019-02-07,9.24,9.245,9.23,9.24,143979.0
2019-02-08,9.175,9.23,9.175,9.225,16002.0
2019-02-11,9.21,9.21,9.175,9.205,14952.0
2019-02-12,9.26,9.275,9.255,9.255,14849.0
2019-02-13,9.265,9.28,9.255,9.255,12207.0
2019-02-14,9.31,9.31,9.265,9.275,20126.0
2019-02-15,9.265,9.275,9.24,9.265,25914.0
2019-02-18,9.325,9.325,9.29,9.29,18258.0
2019-02-19,9.325,9.37,9.325,9.37,15844.0
2019-02-20,9.345,9.345,9.33,9.33,10539.0
2019-02-21,9.385,9.45,9.335,9.45,29473.0
2019-02-22,9.415,9.44,9.405,9.415,95153.0
2019-02-25,9.4,9.42,9.4,9.415,16296.0
2019-02-26,9.35,9.35,9.315,9.33,6978.0
2019-02-27,9.265,9.33,9.24,9.33,7041.0
2019-02-28,9.33,9.355,9.315,9.315,4629.0
2019-03-01,9.39,9.435,9.39,9.405,14609.0
2019-03-04,9.425,9.485,9.425,9.455,9289.0
2019-03-05,9.44,9.44,9.415,9.42,5775.0
2019-03-06,9.435,9.485,9.42,9.485,12821.0
2019-03-07,9.47,9.47,9.405,9.415,12066.0
2019-03-08,9.425,9.425,9.385,9.39,40989.0
2019-03-11,9.365,9.385,9.365,9.385,8500.0
2019-03-12,9.47,9.49,9.455,9.46,41048.0
2019-03-13,9.455,9.495,9.455,9.49,24558.0
2019-03-14,9.495,9.53,9.495,9.53,19113.0
2019-03-15,9.555,9.555,9.51,9.53,18639.0
2019-03-18,9.485,9.52,9.455,9.475,19096.0
2019-03-19,9.53,9.53,9.52,9.52,7022.0
2019-03-20,9.52,9.52,9.45,9.475,31294.0
2019-03-21,9.38,9.38,9.315,9.35,3415.0
2019-03-22,9.54,9.54,9.525,9.54,5013.0
2019-03-25,9.45,9.45,9.415,9.425,17463.0
2019-03-26,9.39,9.42,9.39,9.42,6774.0
2019-03-27,9.485,9.52,9.455,9.52,10983.0
2019-03-28,9.49,9.49,9.44,9.44,13093.0
2019-03-29,9.55,9.56,9.515,9.55,10820.0
2019-04-01,9.55,9.55,9.53,9.545,14147.0
2019-04-02,9.56,9.62,9.56,9.62,13589.0
2019-04-03,9.63,9.635,9.615,9.62,9362.0
2019-04-04,9.565,9.565,9.535,9.545,6285.0
2019-04-05,9.585,9.585,9.55,9.565,19904.0
2019-04-08,9.655,9.69,9.655,9.67,2111.0
2019-04-09,9.635,9.635,9.6,9.605,16902.0
2019-04-10,9.57,9.58,9.545,9.545,22857.0
2019-04-11,9.545,9.565,9.545,9.56,18368.0
2019-04-12,9.62,9.635,9.62,9.635,1119.0
2019-04-15,9.605,9.615,9.585,9.595,17935.0
2019-04-16,9.565,9.615,9.56,9.615,7022.0
2019-04-17,9.53,9.535,9.495,9.495,18671.0
2019-04-18,9.43,9.445,9.41,9.41,13171.0
2019-04-23,9.485,9.5,9.46,9.5,17915.0
2019-04-24,9.58,9.67,9.58,9.67,16638.0
2019-04-26,9.605,9.605,9.57,9.595,28902.0
2019-04-29,9.65,9.65,9.615,9.615,6576.0
2019-04-30,9.62,9.635,9.605,9.635,17331.0
2019-05-01,9.655,9.67,9.655,9.67,10126.0
2019-05-02,9.63,9.63,9.595,9.615,23329.0
2019-05-03,9.64,9.65,9.635,9.64,10716.0
2019-05-06,9.64,9.64,9.595,9.595,30117.0
2019-05-07,9.635,9.655,9.57,9.595,41174.0
2019-05-08,9.565,9.585,9.545,9.57,16393.0
2019-05-09,9.57,9.57,9.525,9.53,12999.0
2019-05-10,9.545,9.545,9.46,9.48,15751.0
2019-05-13,9.57,9.57,9.545,9.545,18684.0
2019-05-14,9.525,9.57,9.525,9.57,85806.0
2019-05-15,9.635,9.665,9.635,9.64,22331.0
2019-05-16,9.64,9.665,9.64,9.64,18596.0
2019-05-17,9.77,9.77,9.74,9.75,5984.0
2019-05-20,9.75,9.75,9.71,9.71,22470.0
2019-05-21,9.665,9.74,9.665,9.74,9145.0
2019-05-22,9.76,9.775,9.76,9.775,16001.0
2019-05-23,9.7,9.71,9.69,9.69,7142.0
2019-05-24,9.665,9.675,9.655,9.67,6554.0
2019-05-27,9.615,9.62,9.595,9.595,10702.0
2019-05-28,9.635,9.65,9.635,9.64,19960.0
2019-05-29,9.57,9.57,9.405,9.405,25988.0
2019-05-30,9.37,9.37,9.34,9.36,23608.0
2019-05-31,9.31,9.31,9.27,9.27,24808.0
2019-06-03,9.19,9.19,9.135,9.155,3115.0
2019-06-04,9.295,9.305,9.275,9.275,191098.0
2019-06-05,9.395,9.405,9.39,9.39,24329.0
2019-06-06,9.445,9.475,9.445,9.46,3034.0
2019-06-07,9.485,9.515,9.485,9.515,20452.0
2019-06-11,9.51,9.56,9.51,9.56,35994.0
2019-06-12,9.57,9.57,9.55,9.57,17527.0
2019-06-13,9.615,9.64,9.585,9.6,41571.0
2019-06-14,9.705,9.75,9.705,9.72,16759.0
2019-06-17,9.77,9.775,9.76,9.76,7059.0
2019-06-18,9.785,9.81,9.785,9.79,11934.0
2019-06-19,9.81,9.81,9.79,9.805,5883.0
2019-06-20,9.805,9.84,9.785,9.84,6672.0
2019-06-21,9.83,9.83,9.79,9.79,9702.0
2019-06-24,9.775,9.79,9.77,9.77,10041.0
2019-06-25,9.735,9.735,9.69,9.69,48971.0
2019-06-26,9.63,9.64,9.615,9.615,19096.0
2019-06-27,9.535,9.55,9.53,9.55,34745.0
2019-06-28,9.635,9.635,9.51,9.605,17223.0
2019-07-01,9.715,9.775,9.685,9.775,19525.0
2019-07-02,9.775,9.775,9.66,9.665,22617.0
2019-07-03,9.715,9.725,9.7,9.7,26942.0
2019-07-04,9.77,9.77,9.74,9.76,17628.0
2019-07-05,9.79,9.8,9.775,9.79,16206.0
2019-07-08,9.79,9.8,9.77,9.775,29543.0
2019-07-09,9.805,9.82,9.79,9.79,11377.0
2019-07-10,9.88,9.88,9.85,9.865,26441.0
2019-07-11,9.85,9.875,9.835,9.865,31050.0
2019-07-12,9.785,9.785,9.77,9.77,7150.0
2019-07-15,9.755,9.76,9.73,9.73,11599.0
2019-07-16,9.745,9.745,9.715,9.725,27415.0
2019-07-17,9.715,9.73,9.715,9.725,25088.0
2019-07-18,9.66,9.66,9.59,9.605,13391.0
2019-07-19,9.615,9.66,9.615,9.66,2765.0
2019-07-22,9.615,9.62,9.59,9.615,5474.0
2019-07-23,9.6,9.63,9.6,9.62,8251.0
2019-07-24,9.7,9.74,9.7,9.725,9897.0
2019-07-25,9.775,9.815,9.775,9.815,24558.0
2019-07-26,9.8,9.8,9.775,9.8,8134.0
2019-07-29,9.88,9.88,9.86,9.875,11747.0
2019-07-30,9.88,9.895,9.875,9.895,14706.0
2019-07-31,9.93,9.93,9.895,9.895,2842.0
2019-08-01,9.88,9.895,9.88,9.88,80317.0
2019-08-02,9.86,9.865,9.83,9.845,13003.0
2019-08-05,9.86,9.865,9.775,9.785,8968.0
2019-08-06,9.495,9.635,9.485,9.615,50277.0
2019-08-07,9.63,9.73,9.63,9.725,29544.0
2019-08-08,9.665,9.685,9.66,9.66,4081.0
2019-08-09,9.715,9.73,9.695,9.695,10851.0
2019-08-12,9.695,9.745,9.695,9.74,14369.0
2019-08-13,9.66,9.675,9.645,9.665,30521.0
2019-08-14,9.68,9.715,9.68,9.715,7120.0
2019-08-15,9.555,9.555,9.515,9.515,19342.0
2019-08-16,9.525,9.53,9.525,9.53,2877.0
2019-08-19,9.695,9.71,9.665,9.695,5038.0
2019-08-20,9.74,9.755,9.73,9.73,8305.0
2019-08-21,9.645,9.66,9.62,9.63,23949.0
2019-08-22,9.715,9.725,9.71,9.71,8111.0
2019-08-23,9.73,9.79,9.73,9.79,1588.0
2019-08-26,9.525,9.54,9.515,9.515,18293.0
2019-08-27,9.575,9.605,9.575,9.59,14629.0
2019-08-28,9.51,9.545,9.51,9.545,6662.0
2019-08-29,9.585,9.62,9.585,9.62,25776.0
2019-08-30,9.715,9.755,9.715,9.715,4661.0
2019-09-02,9.7,9.715,9.695,9.7,10236.0
2019-09-03,9.74,9.77,9.7,9.7,5604.0
2019-09-04,9.71,9.715,9.71,9.715,4606.0
2019-09-05,9.76,9.8,9.745,9.77,17559.0
2019-09-06,9.815,9.82,9.805,9.805,5269.0
2019-09-09,9.83,9.83,9.805,9.83,21355.0
2019-09-10,9.94,9.97,9.94,9.955,38631.0
2019-09-11,10.065,10.065,10.035,10.035,21491.0
2019-09-12,10.13,10.175,10.13,10.155,10367.0
2019-09-13,10.125,10.125,10.105,10.125,16148.0
2019-09-16,10.045,10.05,10.015,10.045,10338.0
2019-09-17,10.16,10.16,10.13,10.14,10174.0
2019-09-18,10.12,10.12,10.095,10.12,12033.0
2019-09-19,10.145,10.185,10.145,10.17,69821.0
2019-09-20,10.19,10.19,10.17,10.17,22249.0
2019-09-23,10.23,10.245,10.215,10.22,31854.0
2019-09-24,10.23,10.235,10.205,10.205,23402.0
2019-09-25,10.12,10.14,10.105,10.125,17657.0
2019-09-26,10.2,10.2,10.175,10.175,8727.0
2019-09-27,10.19,10.2,10.175,10.175,11674.0
2019-09-30,10.25,10.26,10.22,10.245,5552.0
2019-10-01,10.235,10.34,10.235,10.275,39969.0
2019-10-02,10.185,10.185,10.13,10.155,23263.0
2019-10-03,9.975,9.99,9.965,9.98,17617.0
2019-10-04,9.98,9.98,9.945,9.965,39922.0
2019-10-07,9.98,9.995,9.98,9.995,2185.0
2019-10-08,10.05,10.055,10.025,10.05,15838.0
2019-10-09,9.945,9.945,9.865,9.865,30465.0
2019-10-10,9.84,9.89,9.84,9.87,9730.0
2019-10-11,9.98,9.98,9.95,9.96,11404.0
2019-10-14,10.04,10.04,10.025,10.035,7694.0
2019-10-15,10.035,10.035,10.01,10.02,8364.0
2019-10-16,10.1,10.13,10.1,10.125,14217.0
2019-10-17,10.065,10.095,10.02,10.02,56336.0
2019-10-18,10.02,10.02,9.975,9.975,34728.0
2019-10-21,9.99,10.035,9.99,9.995,22541.0
2019-10-22,10.095,10.095,10.055,10.085,4438.0
2019-10-23,10.13,10.17,10.13,10.17,7785.0
2019-10-24,10.22,10.23,10.215,10.23,21356.0
2019-10-25,10.22,10.235,10.22,10.23,13555.0
2019-10-28,10.205,10.23,10.17,10.22,38542.0
2019-10-29,10.175,10.175,10.13,10.14,15731.0
2019-10-30,10.14,10.14,10.1,10.1,19176.0
2019-10-31,10.08,10.08,9.995,9.995,21770.0
2019-11-01,10.035,10.04,10.025,10.04,10324.0
2019-11-04,10.16,10.16,10.13,10.145,14132.0
2019-11-05,10.265,10.305,10.245,10.245,7925.0
2019-11-06,10.265,10.275,10.22,10.25,17340.0
2019-11-07,10.26,10.26,10.22,10.22,44956.0
2019-11-08,10.22,10.22,10.185,10.205,9108.0
2019-11-11,10.28,10.28,10.23,10.245,13424.0
2019-11-12,10.26,10.26,10.205,10.22,23985.0
2019-11-13,10.2,10.205,10.175,10.185,15444.0
2019-11-14,10.245,10.265,10.215,10.265,15092.0
2019-11-15,10.305,10.31,10.295,10.31,29758.0
2019-11-18,10.31,10.325,10.305,10.325,16983.0
2019-11-19,10.355,10.365,10.34,10.355,14925.0
2019-11-20,10.29,10.29,10.22,10.235,73929.0
2019-11-21,10.235,10.26,10.235,10.235,19968.0
2019-11-22,10.265,10.28,10.26,10.28,16655.0
2019-11-25,10.34,10.34,10.31,10.32,11677.0
2019-11-26,10.4,10.4,10.37,10.37,16936.0
2019-11-27,10.385,10.385,10.35,10.35,25161.0
2019-11-28,10.425,10.425,10.385,10.395,12400.0
2019-11-29,10.4,10.425,10.38,10.38,21077.0
2019-12-02,10.415,10.44,10.38,10.38,38070.0
2019-12-03,10.265,10.265,10.215,10.23,21453.0
2019-12-04,10.2,10.2,10.155,10.2,30994.0
2019-12-05,10.215,10.235,10.205,10.235,18079.0
2019-12-06,10.26,10.26,10.25,10.26,5446.0
2019-12-09,10.29,10.355,10.29,10.325,18461.0
2019-12-10,10.355,10.355,10.335,10.335,22247.0
2019-12-11,10.34,10.34,10.32,10.325,12638.0
2019-12-12,10.26,10.26,10.205,10.22,20989.0
2019-12-13,10.22,10.265,10.22,10.235,5469.0
2019-12-16,10.28,10.295,10.275,10.295,9107.0
2019-12-17,10.325,10.365,10.325,10.365,12816.0
2019-12-18,10.37,10.385,10.365,10.38,6633.0
2019-12-19,10.385,10.415,10.35,10.35,26275.0
2019-12-20,10.355,10.365,10.335,10.365,21118.0
2019-12-23,10.41,10.41,10.41,10.41,7467.0
2019-12-24,10.38,10.41,10.38,10.41,1000.0
2019-12-27,10.38,10.38,10.37,10.38,1400.0
2019-12-30,10.31,10.32,10.305,10.32,10637.0
2019-12-31,10.335,10.335,10.235,10.245,6793.0
2020-01-02,10.265,10.32,10.26,10.26,4071.0
2020-01-03,10.23,10.23,10.19,10.19,3968.0
2020-01-06,10.2,10.215,10.19,10.215,2490.0
2020-01-07,10.265,10.305,10.265,10.305,56000.0
2020-01-08,10.28,10.28,10.23,10.26,10002.0
2020-01-09,10.395,10.395,10.35,10.35,13730.0
2020-01-10,10.42,10.42,10.395,10.395,10452.0
2020-01-13,10.405,10.405,10.305,10.305,2582.0
2020-01-14,10.39,10.395,10.35,10.365,17919.0
2020-01-15,10.41,10.41,10.375,10.39,24074.0
2020-01-16,10.395,10.44,10.395,10.42,14199.0
2020-01-17,10.5,10.525,10.5,10.51,32518.0
2020-01-20,10.495,10.555,10.495,10.525,32788.0
2020-01-21,10.525,10.53,10.515,10.515,16060.0
2020-01-22,10.54,10.6,10.525,10.59,40889.0
2020-01-23,10.57,10.57,10.48,10.495,28442.0
2020-01-24,10.635,10.635,10.53,10.53,20864.0
2020-01-28,10.56,10.56,10.435,10.435,12670.0
2020-01-29,10.485,10.51,10.465,10.5,40434.0
2020-01-30,10.47,10.47,10.435,10.44,24918.0
2020-01-31,10.495,10.51,10.485,10.485,13886.0
2020-02-03,10.42,10.42,10.355,10.395,5979.0
2020-02-04,10.395,10.41,10.365,10.41,27974.0
2020-02-05,10.41,10.41,10.355,10.355,16584.0
2020-02-06,10.42,10.54,10.42,10.51,12451.0
2020-02-07,10.525,10.53,10.495,10.495,27134.0
2020-02-10,10.47,10.525,10.47,10.485,4868.0
2020-02-11,10.56,10.575,10.53,10.53,22845.0
2020-02-12,10.545,10.57,10.525,10.545,7277.0
2020-02-13,10.545,10.545,10.5,10.5,20084.0
2020-02-14,10.605,10.605,10.56,10.585,12388.0
2020-02-17,10.645,10.645,10.575,10.585,29010.0
2020-02-18,10.74,10.74,10.585,10.62,15894.0
2020-02-19,10.66,10.665,10.63,10.665,16962.0
2020-02-20,10.665,10.665,10.575,10.65,28559.0
2020-02-21,10.575,10.765,10.575,10.74,49437.0
2020-02-24,10.72,10.72,10.62,10.63,30057.0
2020-02-25,10.57,10.605,10.39,10.555,74437.0
2020-02-26,10.29,10.29,10.215,10.23,14626.0
2020-02-27,10.175,10.175,10.025,10.065,68416.0
2020-02-28,9.725,9.745,9.55,9.67,29219.0
2020-03-02,9.58,9.64,9.36,9.635,37586.0
2020-03-03,9.95,10.02,9.925,9.925,46255.0
2020-03-04,9.74,9.79,9.635,9.76,11951.0
2020-03-05,9.935,9.955,9.875,9.89,71641.0
2020-03-06,9.76,9.76,9.61,9.62,49089.0
2020-03-09,9.27,9.3,9.08,9.21,95549.0
2020-03-10,8.8,9.0,8.765,9.0,95491.0
2020-03-11,9.045,9.065,8.895,8.895,77730.0
2020-03-12,8.795,8.795,8.35,8.48,94379.0
2020-03-13,7.97,7.97,7.74,7.775,149311.0
2020-03-16,8.57,8.57,8.08,8.08,38051.0
2020-03-17,7.895,8.185,7.895,8.08,39129.0
2020-03-18,8.305,8.35,8.095,8.095,50197.0
2020-03-19,8.23,8.53,8.185,8.215,74263.0
2020-03-20,8.2,8.2,7.965,8.03,12508.0
2020-03-23,7.55,7.57,7.245,7.55,76168.0
2020-03-24,7.275,7.52,7.255,7.36,31275.0
2020-03-25,7.74,7.89,7.685,7.685,8335.0
2020-03-26,8.185,8.19,8.08,8.08,13338.0
2020-03-27,8.29,8.485,8.175,8.175,41439.0
2020-03-30,7.935,8.085,7.935,8.04,3155.0
2020-03-31,8.28,8.31,8.14,8.14,24370.0
2020-04-01,8.11,8.11,7.92,8.05,24518.0
2020-04-02,7.785,7.855,7.715,7.845,4475.0
2020-04-03,7.805,7.815,7.755,7.77,8198.0
2020-04-06,7.965,8.035,7.965,8.035,73517.0
2020-04-07,8.295,8.295,8.075,8.075,12496.0
2020-04-08,8.165,8.27,8.165,8.27,27277.0
2020-04-09,8.38,8.515,8.38,8.515,27610.0
2020-04-14,8.575,8.575,8.395,8.5,23255.0
2020-04-15,8.515,8.54,8.46,8.475,10711.0
2020-04-16,8.365,8.365,8.25,8.325,28396.0
2020-04-17,8.325,8.44,8.315,8.37,95603.0
2020-04-20,8.46,8.495,8.445,8.455,41072.0
2020-04-21,8.285,8.285,8.24,8.25,47276.0
2020-04-22,8.19,8.19,8.105,8.12,71509.0
2020-04-23,8.195,8.195,8.15,8.155,12178.0
2020-04-24,8.195,8.195,8.065,8.075,33806.0
2020-04-27,8.15,8.205,8.15,8.205,1792.0
2020-04-28,8.325,8.34,8.31,8.315,16768.0
2020-04-29,8.46,8.51,8.46,8.47,47809.0
2020-04-30,8.59,8.635,8.59,8.62,29052.0
2020-05-01,8.425,8.455,8.415,8.415,5775.0
2020-05-04,8.325,8.325,8.155,8.235,28385.0
2020-05-05,8.3,8.3,8.19,8.195,17553.0
2020-05-06,8.205,8.31,8.155,8.165,22745.0
2020-05-07,8.155,8.155,8.02,8.045,7368.0
2020-05-08,8.065,8.08,8.05,8.08,12596.0
2020-05-11,8.12,8.37,8.12,8.225,26779.0
2020-05-12,8.265,8.265,8.125,8.135,34271.0
2020-05-13,8.05,8.05,7.915,7.95,39684.0
2020-05-14,7.905,7.905,7.77,7.785,22321.0
2020-05-15,7.89,7.9,7.89,7.9,3347.0
2020-05-18,7.935,7.975,7.92,7.95,37460.0
2020-05-19,8.08,8.22,8.08,8.19,6241.0
2020-05-20,8.06,8.095,8.05,8.05,2709.0
2020-05-21,8.195,8.195,8.065,8.105,8778.0
2020-05-22,8.095,8.095,8.02,8.03,106753.0
2020-05-25,8.03,8.165,8.03,8.165,3527.0
2020-05-26,8.075,8.235,8.075,8.22,88695.0
2020-05-27,8.295,8.35,8.27,8.31,9931.0
2020-05-28,8.515,8.56,8.515,8.545,52033.0
2020-05-29,8.53,8.53,8.365,8.38,48293.0
2020-06-01,8.34,8.34,8.25,8.25,27505.0
2020-06-02,8.235,8.28,8.235,8.255,27317.0
2020-06-03,8.255,8.255,8.19,8.225,18752.0
2020-06-04,8.325,8.495,8.325,8.455,19193.0
2020-06-05,8.455,8.54,8.455,8.54,27761.0
2020-06-09,8.91,8.98,8.91,8.965,36859.0
2020-06-10,8.88,8.88,8.78,8.805,20643.0
2020-06-11,8.605,8.605,8.47,8.495,64888.0
2020-06-12,8.22,8.22,8.155,8.18,54556.0
2020-06-15,8.155,8.21,8.15,8.155,46765.0
2020-06-16,8.225,8.38,8.225,8.38,31956.0
2020-06-17,8.475,8.51,8.47,8.47,21065.0
2020-06-18,8.315,8.315,8.265,8.285,30704.0
2020-06-19,8.34,8.365,8.34,8.365,10859.0
2020-06-22,8.28,8.28,8.135,8.14,14683.0
2020-06-23,8.11,8.125,8.05,8.095,40295.0
2020-06-24,8.15,8.15,8.035,8.075,36196.0
2020-06-25,7.995,7.995,7.885,7.89,27272.0
2020-06-26,7.945,7.965,7.945,7.96,28205.0
2020-06-29,7.905,7.905,7.77,7.775,22839.0
2020-06-30,7.845,7.98,7.845,7.895,10000.0
2020-07-01,7.955,8.115,7.955,8.03,105813.0
2020-07-02,7.95,8.01,7.94,8.005,8402.0
2020-07-03,8.035,8.035,7.965,8.03,23677.0
2020-07-06,7.995,8.065,7.965,8.035,6568.0
2020-07-07,7.99,7.99,7.935,7.935,7913.0
2020-07-08,7.92,7.92,7.88,7.88,14850.0
2020-07-09,7.88,7.88,7.8,7.805,19149.0
2020-07-10,7.79,7.79,7.625,7.635,12755.0
2020-07-13,7.88,7.895,7.88,7.895,2511.0
2020-07-14,7.9,7.935,7.9,7.9,9614.0
2020-07-15,7.94,7.98,7.94,7.95,32880.0
2020-07-16,8.035,8.085,8.035,8.035,11126.0
2020-07-17,8.215,8.215,8.075,8.075,36696.0
2020-07-20,8.1,8.1,8.035,8.035,3089.0
2020-07-21,8.03,8.03,7.885,7.94,14814.0
2020-07-22,7.935,7.95,7.885,7.885,12126.0
2020-07-23,7.95,7.955,7.94,7.94,41328.0
2020-07-24,8.035,8.045,7.995,7.995,32936.0
2020-07-27,7.94,7.965,7.92,7.935,43796.0
2020-07-28,7.955,7.955,7.895,7.925,5963.0
2020-07-29,7.935,7.935,7.91,7.92,27130.0
2020-07-30,7.995,7.995,7.98,7.99,62735.0
2020-07-31,7.9,7.9,7.84,7.845,32584.0
2020-08-03,7.9,7.975,7.9,7.91,1654.0
2020-08-04,7.965,7.965,7.92,7.925,41548.0
2020-08-05,7.925,7.965,7.925,7.935,38848.0
2020-08-06,7.925,7.925,7.895,7.9,35907.0
2020-08-07,7.9,7.92,7.895,7.91,30619.0
2020-08-10,8.1,8.1,8.065,8.075,4296.0
2020-08-11,8.105,8.265,8.105,8.24,22100.0
2020-08-12,8.24,8.295,8.24,8.265,44174.0
2020-08-13,8.225,8.235,8.195,8.235,24421.0
2020-08-14,8.185,8.185,8.16,8.185,5237.0
2020-08-17,8.12,8.155,8.12,8.14,11340.0
2020-08-18,8.105,8.105,8.06,8.06,14762.0
2020-08-19,8.075,8.075,7.98,8.005,15508.0
2020-08-20,7.995,8.035,7.995,8.005,18402.0
2020-08-21,7.965,7.965,7.935,7.935,35332.0
2020-08-24,7.965,7.98,7.965,7.975,7285.0
2020-08-25,8.12,8.155,8.12,8.13,22594.0
2020-08-26,8.075,8.075,8.02,8.03,10239.0
2020-08-27,7.955,7.955,7.92,7.925,8784.0
2020-08-28,7.975,7.99,7.955,7.965,16435.0
2020-08-31,8.045,8.045,7.92,7.935,13989.0
2020-09-01,7.895,7.895,7.785,7.785,8339.0
2020-09-02,7.815,7.83,7.815,7.83,3885.0
2020-09-03,8.03,8.03,7.995,7.995,16113.0
2020-09-04,7.88,8.02,7.88,7.995,54811.0
2020-09-07,7.995,7.995,7.935,7.98,424981.0
2020-09-08,8.03,8.05,8.01,8.05,193822.0
2020-09-09,7.935,7.99,7.925,7.975,44042.0
2020-09-10,7.955,7.955,7.91,7.91,12449.0
2020-09-11,7.87,7.87,7.84,7.84,17497.0
2020-09-14,7.885,7.92,7.885,7.92,4356.0
2020-09-15,7.94,7.94,7.92,7.92,5806.0
2020-09-16,7.955,7.955,7.95,7.95,1066.0
2020-09-17,8.005,8.045,7.98,7.99,20294.0
2020-09-18,7.98,8.005,7.975,7.99,19792.0
2020-09-21,7.92,7.92,7.825,7.825,17905.0
2020-09-22,7.825,7.825,7.72,7.72,24857.0
2020-09-23,7.785,7.84,7.785,7.805,43505.0
2020-09-24,7.76,7.76,7.72,7.735,10986.0
2020-09-25,7.815,7.815,7.775,7.785,4352.0
2020-09-28,7.87,7.88,7.865,7.88,19718.0
2020-09-29,7.94,7.98,7.94,7.95,18597.0
2020-09-30,7.925,7.925,7.775,7.775,4585.0
2020-10-01,7.96,7.96,7.83,7.84,3401.0
2020-10-02,7.805,7.805,7.71,7.73,22699.0
2020-10-05,7.965,7.965,7.95,7.95,4102.0
2020-10-06,7.985,8.0,7.965,8.0,2937.0
2020-10-07,8.03,8.055,8.03,8.055,13110.0
2020-10-08,8.055,8.055,8.055,8.055,0.0
2020-10-09,8.255,8.285,8.255,8.275,11650.0
2020-10-12,8.26,8.26,8.135,8.135,12780.0
2020-10-13,8.205,8.205,8.18,8.18,4896.0
2020-10-14,8.205,8.255,8.125,8.125,10554.0
2020-10-15,8.135,8.135,8.11,8.11,34945.0
2020-10-16,8.24,8.275,8.24,8.26,18937.0
2020-10-19,8.255,8.255,8.245,8.245,4541.0
2020-10-20,8.19,8.205,8.18,8.205,10049.0
2020-10-21,8.205,8.3,8.165,8.165,34006.0
2020-10-22,8.2,8.2,8.04,8.06,16016.0
2020-10-23,8.19,8.245,8.19,8.245,5398.0
2020-10-26,8.18,8.18,8.175,8.175,12437.0
2020-10-27,8.045,8.07,8.045,8.07,12532.0
2020-10-28,7.95,7.95,7.855,7.865,39443.0
2020-10-29,7.865,7.865,7.77,7.79,16168.0
2020-10-30,7.945,7.95,7.785,7.8,38202.0
2020-11-02,7.965,7.965,7.855,7.905,24850.0
2020-11-03,8.06,8.125,8.06,8.1,9798.0
2020-11-04,8.11,8.26,8.07,8.165,295979.0
2020-11-05,7.965,7.965,7.895,7.895,43699.0
2020-11-06,7.905,7.925,7.895,7.895,14924.0
2020-11-09,7.895,7.91,7.83,7.905,63615.0
2020-11-10,8.16,8.35,8.16,8.23,19730.0
2020-11-11,8.365,8.485,8.365,8.46,12414.0
2020-11-12,8.485,8.515,8.35,8.35,39985.0
2020-11-13,8.27,8.295,8.26,8.295,5265.0
2020-11-16,8.295,8.295,8.295,8.295,0.0
2020-11-17,8.61,8.63,8.605,8.605,17909.0
2020-11-18,8.66,8.66,8.59,8.605,16868.0
2020-11-19,8.605,8.605,8.47,8.5,21119.0
2020-11-20,8.485,8.485,8.445,8.475,9385.0
2020-11-23,8.47,8.485,8.47,8.475,29645.0
2020-11-24,8.685,8.7,8.67,8.675,29710.0
2020-11-25,8.725,8.875,8.725,8.845,51601.0
2020-11-26,8.765,8.765,8.71,8.715,34976.0
2020-11-27,8.71,8.725,8.66,8.66,52060.0
2020-11-30,8.605,8.605,8.565,8.58,27375.0
2020-12-01,8.555,8.63,8.555,8.61,11219.0
2020-12-02,8.605,8.605,8.55,8.59,5123.0
2020-12-03,8.605,8.65,8.605,8.645,13372.0
2020-12-04,8.67,8.675,8.67,8.675,4005.0
2020-12-07,8.675,8.785,8.675,8.765,85674.0
2020-12-08,8.725,8.725,8.685,8.685,41647.0
2020-12-09,8.825,8.835,8.805,8.81,51132.0
2020-12-10,8.81,8.81,8.765,8.765,31784.0
2020-12-11,8.805,8.805,8.61,8.61,4373.0
2020-12-14,8.745,8.745,8.675,8.69,29023.0
2020-12-15,8.675,8.675,8.54,8.57,33048.0
2020-12-16,8.77,8.77,8.595,8.595,15999.0
2020-12-17,8.59,8.59,8.565,8.565,9190.0
2020-12-18,8.515,8.525,8.49,8.525,6041.0
2020-12-21,8.525,8.525,8.475,8.475,23622.0
2020-12-22,8.455,8.455,8.365,8.395,45214.0
2020-12-23,8.415,8.415,8.355,8.355,21370.0
2020-12-24,8.435,8.445,8.42,8.42,17694.0
2020-12-29,8.455,8.46,8.455,8.455,37874.0
2020-12-30,8.405,8.405,8.325,8.35,15027.0
2020-12-31,8.3,8.315,8.29,8.3,10026.0
2021-01-04,8.29,8.435,8.26,8.42,139342.0
2021-01-05,8.33,8.33,8.235,8.25,22494.0
2021-01-06,8.235,8.305,8.225,8.305,12783.0
2021-01-07,8.475,8.51,8.43,8.475,44913.0
2021-01-08,8.485,8.51,8.47,8.495,74649.0
2021-01-11,8.575,8.575,8.46,8.46,40601.0
2021-01-12,8.55,8.555,8.525,8.54,33564.0
2021-01-13,8.555,8.555,8.525,8.555,22513.0
2021-01-14,8.595,8.64,8.595,8.605,51670.0
2021-01-15,8.595,8.605,8.575,8.59,53198.0
2021-01-18,8.59,8.655,8.59,8.645,14170.0
2021-01-19,8.7,8.72,8.695,8.695,35640.0
2021-01-20,8.695,8.695,8.59,8.59,6168.0
2021-01-21,8.615,8.645,8.605,8.62,17507.0
2021-01-22,8.615,8.615,8.535,8.535,4955.0
2021-01-25,8.59,8.605,8.575,8.58,32822.0
2021-01-27,8.62,8.685,8.62,8.67,117706.0
2021-01-28,8.76,8.865,8.76,8.865,53187.0
2021-01-29,8.655,8.735,8.615,8.63,43078.0
2021-02-01,8.615,8.615,8.535,8.595,45185.0
2021-02-02,8.595,8.655,8.59,8.64,5634.0
2021-02-03,8.64,8.655,8.615,8.62,36359.0
2021-02-04,8.725,8.725,8.66,8.67,50000.0
2021-02-05,8.775,8.825,8.775,8.825,25146.0
2021-02-08,8.825,8.83,8.78,8.8,8265.0
2021-02-09,8.83,8.83,8.775,8.775,34623.0
2021-02-10,8.79,8.83,8.78,8.815,20932.0
2021-02-11,8.805,8.855,8.805,8.805,25416.0
2021-02-12,8.83,8.83,8.735,8.76,3861.0
2021-02-15,8.765,8.78,8.76,8.78,18803.0
2021-02-16,8.76,8.765,8.735,8.765,10181.0
2021-02-17,8.75,8.775,8.735,8.735,13431.0
2021-02-18,8.78,8.815,8.78,8.8,41490.0
2021-02-19,8.8,8.8,8.735,8.74,8129.0
2021-02-22,8.735,8.735,8.63,8.64,4571.0
2021-02-23,8.695,8.71,8.68,8.71,79305.0
2021-02-24,8.71,8.72,8.685,8.695,37842.0
2021-02-25,8.725,8.8,8.725,8.775,55015.0
2021-02-26,8.75,8.83,8.74,8.8,62510.0
2021-03-01,8.91,8.91,8.775,8.79,61532.0
2021-03-02,8.855,8.88,8.825,8.855,57378.0
2021-03-03,8.825,8.845,8.815,8.845,48389.0
2021-03-04,8.865,8.935,8.865,8.88,102948.0
2021-03-05,8.925,8.97,8.925,8.97,99439.0
2021-03-08,9.12,9.225,9.12,9.17,128161.0
2021-03-09,9.37,9.485,9.37,9.45,143255.0
2021-03-10,9.41,9.41,9.275,9.29,103374.0
2021-03-11,9.41,9.41,9.395,9.41,52078.0
2021-03-12,9.41,9.41,9.29,9.32,34769.0
2021-03-15,9.34,9.605,9.34,9.475,20582.0
2021-03-16,9.46,9.525,9.46,9.49,26747.0
2021-03-17,9.5,9.515,9.475,9.475,23793.0
2021-03-18,9.475,9.475,9.4,9.4,10092.0
2021-03-19,9.555,9.555,9.465,9.465,37162.0
2021-03-22,9.42,9.45,9.41,9.445,49350.0
2021-03-23,9.505,9.505,9.485,9.49,44925.0
2021-03-24,9.49,9.5,9.485,9.485,39631.0
2021-03-25,9.485,9.53,9.485,9.505,7922.0
2021-03-26,9.66,9.66,9.645,9.66,2896.0
2021-03-29,9.715,9.725,9.685,9.71,101614.0
2021-03-30,9.73,9.74,9.715,9.725,33115.0
2021-03-31,9.795,9.795,9.725,9.755,19288.0
2021-04-01,9.875,9.875,9.74,9.74,11415.0
2021-04-06,9.82,9.82,9.73,9.74,11061.0
2021-04-07,9.745,9.78,9.745,9.765,3153.0
2021-04-08,9.78,9.845,9.78,9.82,77741.0
2021-04-09,9.79,9.82,9.73,9.755,8942.0
2021-04-12,9.895,9.895,9.74,9.755,34794.0
2021-04-13,9.83,9.845,9.81,9.835,29756.0
2021-04-14,9.755,9.755,9.74,9.74,15029.0
2021-04-15,9.74,9.835,9.675,9.7,17630.0
2021-04-16,9.74,9.74,9.715,9.715,31161.0
2021-04-19,9.765,9.78,9.745,9.77,3575.0
2021-04-20,9.78,9.78,9.675,9.685,24771.0
2021-04-21,9.78,9.82,9.765,9.78,23504.0
2021-04-22,9.805,9.855,9.805,9.83,5670.0
2021-04-23,9.83,9.9,9.745,9.77,25653.0
2021-04-26,9.79,9.79,9.765,9.765,7495.0
2021-04-27,9.78,9.78,9.715,9.74,15537.0
2021-04-28,9.9,9.9,9.755,9.78,37282.0
2021-04-29,9.765,9.78,9.705,9.77,31486.0
2021-04-30,9.835,9.9,9.835,9.875,31121.0
2021-05-03,9.985,10.09,9.92,9.94,26731.0
2021-05-04,10.025,10.095,9.95,9.965,35750.0
2021-05-05,10.065,10.065,10.04,10.04,6641.0
2021-05-06,10.145,10.145,10.0,10.015,8562.0
2021-05-07,10.25,10.25,10.105,10.135,34286.0
2021-05-10,10.245,10.245,10.095,10.105,41328.0
2021-05-11,10.185,10.185,10.12,10.135,91110.0
2021-05-12,10.145,10.145,10.005,10.04,9501.0
2021-05-13,10.04,10.04,9.96,9.99,30401.0
2021-05-14,10.025,10.16,10.025,10.12,25780.0
2021-05-17,10.185,10.21,10.185,10.21,4548.0
2021-05-18,10.275,10.37,10.18,10.195,23909.0
2021-05-19,10.225,10.225,10.065,10.065,12208.0
2021-05-20,10.055,10.095,10.055,10.065,2168.0
2021-05-21,10.105,10.115,10.09,10.09,1102.0
2021-05-24,10.095,10.21,10.095,10.16,9372.0
2021-05-25,10.34,10.34,10.185,10.2,11512.0
2021-05-26,10.2,10.2,10.025,10.025,15798.0
2021-05-27,10.025,10.07,10.025,10.065,9969.0
2021-05-28,10.13,10.13,10.08,10.09,42232.0
2021-05-31,10.145,10.145,10.105,10.13,7472.0
2021-06-01,10.145,10.145,10.05,10.08,18222.0
2021-06-02,10.065,10.145,10.065,10.145,16855.0
2021-06-03,10.245,10.245,10.18,10.2,13861.0
2021-06-04,10.21,10.365,10.21,10.35,12280.0
2021-06-07,10.37,10.37,10.285,10.29,3618.0
2021-06-08,10.29,10.405,10.26,10.265,53908.0
2021-06-09,10.265,10.3,10.265,10.3,13540.0
2021-06-10,10.305,10.48,10.3,10.325,13818.0
2021-06-11,10.29,10.3,10.275,10.285,29066.0
2021-06-15,10.265,10.42,10.265,10.325,11980.0
2021-06-16,10.35,10.35,10.3,10.34,4105.0
2021-06-17,10.47,10.47,10.275,10.315,26652.0
2021-06-18,10.265,10.305,10.245,10.265,11083.0
2021-06-21,10.22,10.22,10.025,10.055,21477.0
2021-06-22,10.245,10.275,10.245,10.265,4619.0
2021-06-23,10.26,10.26,10.16,10.2,10918.0
2021-06-24,10.235,10.235,10.09,10.105,21479.0
2021-06-25,10.12,10.13,10.095,10.115,30624.0
2021-06-28,10.115,10.195,10.115,10.155,63218.0
2021-06-29,10.135,10.145,10.095,10.145,12062.0
2021-06-30,10.315,10.315,10.125,10.14,29216.0
2021-07-01,10.125,10.255,10.125,10.255,55475.0
2021-07-02,10.33,10.33,10.295,10.305,12088.0
2021-07-05,10.215,10.215,10.19,10.2,11820.0
2021-07-06,10.305,10.305,10.135,10.135,17659.0
2021-07-07,10.135,10.15,10.115,10.14,8897.0
2021-07-08,10.115,10.205,10.115,10.18,10285.0
2021-07-09,10.18,10.205,10.175,10.18,15734.0
2021-07-12,10.41,10.41,10.23,10.245,12677.0
2021-07-13,10.245,10.255,10.245,10.255,646.0
2021-07-14,10.23,10.23,10.165,10.19,5524.0
2021-07-15,10.18,10.215,10.16,10.19,17421.0
2021-07-16,10.245,10.27,10.245,10.265,7842.0
2021-07-19,10.265,10.265,10.2,10.215,14244.0
2021-07-20,10.18,10.205,10.175,10.19,6562.0
2021-07-21,10.28,10.305,10.265,10.295,6099.0
2021-07-22,10.295,10.315,10.27,10.27,22233.0
2021-07-23,10.305,10.305,10.2,10.23,12513.0
2021-07-26,10.41,10.41,10.245,10.265,13230.0
2021-07-27,10.32,10.355,10.32,10.33,16088.0
2021-07-28,10.42,10.42,10.38,10.38,24931.0
2021-07-29,10.425,10.425,10.33,10.36,22384.0
2021-07-30,10.36,10.37,10.345,10.36,38769.0
2021-08-02,10.37,10.45,10.37,10.4,16396.0
2021-08-03,10.5,10.5,10.295,10.33,7038.0
2021-08-04,10.425,10.425,10.33,10.33,10377.0
2021-08-05,10.29,10.305,10.255,10.255,10116.0
2021-08-06,10.265,10.295,10.245,10.27,9784.0
2021-08-09,10.345,10.395,10.28,10.36,10117.0
2021-08-10,10.41,10.41,10.38,10.38,5468.0
2021-08-11,10.46,10.46,10.435,10.435,7399.0
2021-08-12,10.5,10.5,10.5,10.5,1770.0
2021-08-13,10.5,10.525,10.5,10.51,15725.0
2021-08-16,10.435,10.55,10.435,10.55,15376.0
2021-08-17,10.575,10.63,10.575,10.62,6681.0
2021-08-18,10.695,10.71,10.68,10.68,3012.0
2021-08-19,10.665,10.665,10.59,10.62,18876.0
2021-08-20,10.685,10.685,10.67,10.685,7351.0
2021-08-23,10.76,10.785,10.76,10.76,11735.0
2021-08-24,10.76,10.76,10.665,10.67,4667.0
2021-08-25,10.705,10.705,10.58,10.605,10978.0
2021-08-26,10.645,10.645,10.565,10.605,30851.0
2021-08-27,10.575,10.58,10.555,10.565,11900.0
2021-08-30,10.565,10.575,10.51,10.535,11761.0
2021-08-31,10.535,10.555,10.51,10.51,6490.0
2021-09-01,10.555,10.59,10.555,10.59,4338.0
2021-09-02,10.49,10.49,10.465,10.465,10637.0
2021-09-03,10.465,10.55,10.465,10.535,2416.0
2021-09-06,10.59,10.59,10.395,10.445,20372.0
2021-09-07,10.41,10.46,10.4,10.46,8756.0
2021-09-08,10.4,10.41,10.37,10.395,48865.0
2021-09-09,10.395,10.465,10.395,10.435,3847.0
2021-09-10,10.38,10.395,10.36,10.38,31700.0
2021-09-13,10.345,10.36,10.33,10.345,27081.0
2021-09-14,10.38,10.4,10.38,10.4,7403.0
2021-09-15,10.37,10.37,10.335,10.36,3332.0
2021-09-16,10.435,10.435,10.435,10.435,172.0
2021-09-17,10.435,10.435,10.37,10.4,8403.0
2021-09-20,10.4,10.4,10.295,10.32,9806.0
2021-09-21,10.425,10.425,10.27,10.28,9846.0
2021-09-22,10.46,10.46,10.225,10.24,6143.0
2021-09-23,10.345,10.345,10.315,10.33,3508.0
2021-09-24,10.28,10.32,10.28,10.295,6804.0
2021-09-27,10.335,10.355,10.32,10.32,9375.0
2021-09-28,10.32,10.37,10.32,10.32,2455.0
2021-09-29,10.42,10.42,10.345,10.36,11531.0
2021-09-30,10.52,10.535,10.51,10.53,6086.0
2021-10-01,10.365,10.365,10.225,10.235,6771.0
2021-10-04,10.265,10.3,10.265,10.28,9070.0
2021-10-05,10.39,10.39,10.28,10.325,7445.0
2021-10-06,10.415,10.415,10.29,10.3,30177.0
2021-10-07,10.315,10.355,10.315,10.34,21530.0
2021-10-08,10.34,10.42,10.315,10.33,20939.0
2021-10-11,10.33,10.33,10.265,10.28,4882.0
2021-10-12,10.225,10.235,10.185,10.2,6091.0
2021-10-13,10.185,10.225,10.185,10.225,7425.0
2021-10-14,10.225,10.225,10.185,10.2,3853.0
2021-10-15,10.25,10.305,10.25,10.305,15553.0
2021-10-18,10.35,10.35,10.265,10.305,4552.0
2021-10-19,10.265,10.325,10.15,10.15,15307.0
2021-10-20,10.175,10.19,10.12,10.135,35699.0
2021-10-21,10.215,10.215,10.165,10.165,3975.0
2021-10-22,10.255,10.255,10.215,10.225,50880.0
2021-10-25,10.3,10.305,10.185,10.185,9664.0
2021-10-26,10.185,10.185,10.125,10.125,33611.0
2021-10-27,10.24,10.24,10.14,10.19,1430.0
2021-10-28,10.14,10.14,10.05,10.06,11103.0
2021-10-29,10.075,10.11,10.05,10.06,65581.0
2021-11-01,10.14,10.14,10.025,10.06,9109.0
2021-11-02,10.085,10.11,10.06,10.06,1175.0
2021-11-03,10.185,10.225,10.185,10.225,55519.0
2021-11-04,10.255,10.255,10.24,10.255,7287.0
2021-11-05,10.255,10.28,10.235,10.265,9938.0
2021-11-08,10.365,10.365,10.35,10.35,6681.0
2021-11-09,10.35,10.35,10.265,10.275,26410.0
2021-11-10,10.325,10.35,10.325,10.33,4288.0
2021-11-11,10.48,10.505,10.455,10.505,24496.0
2021-11-12,10.51,10.66,10.51,10.56,7835.0
2021-11-15,10.56,10.56,10.44,10.44,11988.0
2021-11-16,10.465,10.485,10.465,10.485,20348.0
2021-11-17,10.505,10.52,10.455,10.52,5868.0
2021-11-18,10.495,10.53,10.48,10.485,8798.0
2021-11-19,10.495,10.495,10.415,10.43,7424.0
2021-11-22,10.43,10.43,10.38,10.39,8570.0
2021-11-23,10.455,10.505,10.455,10.505,7837.0
2021-11-24,10.52,10.585,10.52,10.57,6987.0
2021-11-25,10.58,10.62,10.58,10.62,11801.0
2021-11-26,10.585,10.61,10.57,10.57,13030.0
2021-11-29,10.555,10.57,10.52,10.545,29075.0
2021-11-30,10.555,10.61,10.535,10.545,21068.0
2021-12-01,10.44,10.44,10.255,10.255,20121.0
2021-12-02,10.255,10.325,10.255,10.315,6184.0
2021-12-03,10.48,10.505,10.48,10.495,23934.0
2021-12-06,10.695,10.75,10.695,10.735,46753.0
2021-12-07,10.76,10.79,10.76,10.76,103210.0
2021-12-08,10.825,10.825,10.685,10.695,10759.0
2021-12-09,10.675,10.675,10.625,10.625,8077.0
2021-12-10,10.635,10.645,10.62,10.62,10477.0
2021-12-13,10.695,10.715,10.695,10.715,14955.0
2021-12-14,10.74,10.825,10.74,10.815,19847.0
2021-12-15,10.83,10.83,10.815,10.825,11551.0
2021-12-16,10.865,10.865,10.81,10.825,2564.0
2021-12-17,10.94,10.97,10.94,10.97,4465.0
2021-12-20,10.88,10.965,10.865,10.865,11242.0
2021-12-21,10.93,10.93,10.905,10.93,1123.0
2021-12-22,10.88,10.93,10.875,10.875,8914.0
2021-12-23,10.955,10.955,10.84,10.855,16239.0
2021-12-24,10.965,10.965,10.79,10.79,54511.0
2021-12-29,10.965,10.99,10.965,10.99,1639.0
2021-12-30,10.98,10.98,10.945,10.965,7994.0
2021-12-31,11.08,11.08,10.955,10.955,121241.0
2022-01-04,10.98,11.09,10.98,11.04,74450.0
2022-01-05,11.055,11.13,11.055,11.115,28354.0
2022-01-06,11.095,11.18,11.095,11.18,13154.0
2022-01-07,11.205,11.23,11.195,11.22,1983.0
2022-01-10,11.27,11.42,11.22,11.255,9050.0
2022-01-11,11.27,11.305,11.27,11.305,2265.0
2022-01-12,11.37,11.37,11.235,11.245,5267.0
2022-01-13,11.18,11.18,11.13,11.13,2243.0
2022-01-14,11.255,11.255,11.18,11.255,2307.0
2022-01-17,11.33,11.355,11.33,11.355,4425.0
2022-01-18,11.38,11.395,11.33,11.395,11448.0
2022-01-19,11.395,11.395,11.26,11.27,8132.0
2022-01-20,11.285,11.285,11.08,11.165,8021.0
2022-01-21,11.165,11.17,11.07,11.115,90477.0
2022-01-24,11.055,11.095,11.015,11.045,9218.0
2022-01-25,11.04,11.095,11.005,11.04,18350.0
2022-01-27,11.04,11.055,11.015,11.015,17052.0
2022-01-28,11.14,11.21,11.14,11.185,41157.0
2022-01-31,11.405,11.405,11.38,11.385,5609.0
2022-02-01,11.385,11.385,11.285,11.32,6273.0
2022-02-02,11.185,11.245,11.145,11.245,45163.0
2022-02-03,11.395,11.43,11.345,11.43,27602.0
2022-02-04,11.295,11.295,11.205,11.21,6288.0
2022-02-07,11.23,11.33,11.195,11.205,7063.0
2022-02-08,11.165,11.22,11.155,11.18,5127.0
2022-02-09,11.28,11.28,11.205,11.28,1561.0
2022-02-10,11.355,11.355,11.22,11.22,4380.0
2022-02-11,11.185,11.185,11.055,11.08,3911.0
2022-02-14,11.185,11.205,11.165,11.205,273.0
2022-02-15,11.18,11.18,11.045,11.08,3937.0
2022-02-16,11.08,11.08,11.045,11.065,6560.0
2022-02-17,11.155,11.155,11.045,11.08,513.0
2022-02-18,11.155,11.155,11.02,11.055,6562.0
2022-02-21,11.055,11.14,11.055,11.08,5967.0
2022-02-22,11.08,11.08,10.955,10.955,19498.0
2022-02-23,11.015,11.015,10.965,10.98,13168.0
2022-02-24,10.88,10.88,10.8,10.8,40817.0
2022-02-25,10.79,10.93,10.765,10.765,7321.0
2022-02-28,11.005,11.065,10.965,11.02,26074.0
2022-03-01,10.98,11.08,10.94,10.99,4177.0
2022-03-02,10.99,10.99,10.865,10.905,1200.0
2022-03-03,11.015,11.045,11.015,11.02,10792.0
2022-03-04,11.02,11.065,10.965,10.965,2030.0
2022-03-07,11.08,11.08,10.905,10.92,7017.0
2022-03-08,11.08,11.08,10.995,11.045,44816.0
2022-03-09,11.045,11.045,11.005,11.015,13466.0
2022-03-10,11.065,11.065,10.945,10.97,6828.0
2022-03-11,10.97,10.97,10.905,10.93,9751.0
2022-03-14,11.03,11.055,11.005,11.04,7849.0
2022-03-15,11.185,11.185,11.055,11.08,4259.0
2022-03-16,11.12,11.17,11.12,11.12,4218.0
2022-03-17,11.12,11.12,10.99,10.99,6679.0
2022-03-18,11.095,11.095,10.965,10.97,2518.0
2022-03-21,11.055,11.055,10.905,10.915,8777.0
2022-03-22,11.12,11.12,10.99,10.99,8450.0
2022-03-23,10.97,10.99,10.965,10.97,3531.0
2022-03-24,10.88,10.9,10.875,10.875,2742.0
2022-03-25,10.94,10.97,10.94,10.965,12901.0
2022-03-28,11.105,11.12,11.09,11.09,7945.0
2022-03-29,11.12,11.17,11.12,11.165,3259.0
2022-03-30,11.27,11.365,11.185,11.205,9462.0
2022-03-31,11.355,11.355,11.215,11.24,83568.0
2022-04-01,11.255,11.255,11.17,11.195,47323.0
2022-04-04,11.47,11.47,11.27,11.27,13919.0
2022-04-05,11.34,11.34,11.145,11.145,8461.0
2022-04-06,11.105,11.105,11.045,11.07,15696.0
2022-04-07,11.28,11.355,11.28,11.355,110505.0
2022-04-08,11.305,11.37,11.305,11.34,944.0
2022-04-11,11.44,11.53,11.44,11.465,10486.0
2022-04-12,11.555,11.555,11.395,11.395,45510.0
2022-04-13,11.48,11.495,11.465,11.495,8642.0
2022-04-14,11.545,11.545,11.49,11.505,4051.0
2022-04-19,11.605,11.705,11.605,11.675,9779.0
2022-04-20,11.73,11.79,11.69,11.69,23484.0
2022-04-21,11.705,11.825,11.705,11.755,1682.0
2022-04-22,11.85,11.855,11.815,11.85,10618.0
2022-04-26,11.84,11.865,11.78,11.8,25297.0
2022-04-27,11.825,11.825,11.765,11.775,1562.0
2022-04-28,11.865,11.865,11.79,11.85,17230.0
2022-04-29,11.755,11.975,11.755,11.925,4226.0
2022-05-02,11.725,11.78,11.68,11.755,16926.0
2022-05-03,11.7,11.7,11.595,11.68,1890.0
2022-05-04,11.665,11.7,11.665,11.69,2336.0
2022-05-05,11.7,11.765,11.7,11.765,2173.0
2022-05-06,11.765,11.84,11.765,11.84,14453.0
2022-05-09,11.925,11.95,11.9,11.95,11238.0
2022-05-10,12.005,12.075,12.005,12.015,5807.0
2022-05-11,11.9,11.9,11.8,11.84,15047.0
2022-05-12,11.925,12.065,11.89,11.975,10431.0
2022-05-13,11.84,12.055,11.84,12.03,26747.0
2022-05-16,12.165,12.165,11.955,12.03,10681.0
2022-05-17,12.14,12.14,11.98,11.99,16599.0
2022-05-18,11.99,12.155,11.99,12.105,105373.0
2022-05-19,12.065,12.065,11.84,11.84,42911.0
2022-05-20,11.815,11.815,11.675,11.705,23906.0
2022-05-23,11.775,11.775,11.625,11.625,94332.0
2022-05-24,11.69,11.85,11.655,11.655,10887.0
2022-05-25,11.85,11.855,11.815,11.84,21760.0
2022-05-26,11.955,11.965,11.88,11.955,2986.0
2022-05-27,11.975,11.975,11.875,11.9,15066.0
2022-05-30,12.14,12.14,11.925,11.94,18984.0
2022-05-31,11.98,11.98,11.725,11.875,15598.0
2022-06-01,11.875,11.89,11.85,11.88,5406.0
2022-06-02,11.915,11.915,11.755,11.78,53779.0
2022-06-03,11.755,11.755,11.63,11.655,7384.0
2022-06-06,11.625,11.69,11.625,11.69,55151.0
2022-06-07,11.68,11.68,11.63,11.675,116069.0
2022-06-08,11.705,11.74,11.69,11.74,15915.0
2022-06-09,11.74,11.74,11.605,11.64,74061.0
2022-06-10,11.64,11.68,11.465,11.48,9516.0
2022-06-14,11.17,11.27,11.17,11.23,20566.0
2022-06-15,11.38,11.38,11.145,11.165,14882.0
2022-06-16,11.055,11.08,10.99,11.02,6701.0
2022-06-17,10.945,10.945,10.765,10.89,37281.0
2022-06-20,10.865,10.865,10.795,10.815,30918.0
2022-06-21,10.855,10.965,10.855,10.955,30897.0
2022-06-22,11.065,11.08,11.04,11.055,20422.0
2022-06-23,11.155,11.155,11.065,11.14,18812.0
2022-06-24,11.14,11.32,11.14,11.32,13188.0
2022-06-27,11.43,11.465,11.37,11.44,27477.0
2022-06-28,11.505,11.52,11.49,11.515,7557.0
2022-06-29,11.48,11.49,11.455,11.49,24343.0
2022-06-30,11.51,11.51,11.445,11.455,39105.0
2022-07-01,11.46,11.47,11.375,11.435,13422.0
2022-07-04,11.68,11.68,11.605,11.62,27541.0
2022-07-05,11.635,11.655,11.57,11.605,13860.0
2022-07-06,11.685,11.685,11.485,11.51,16244.0
2022-07-07,11.51,11.58,11.505,11.51,108182.0
2022-07-08,11.635,11.635,11.495,11.52,18838.0
2022-07-11,11.545,11.545,11.47,11.48,15283.0
2022-07-12,11.51,11.695,11.51,11.68,25650.0
2022-07-13,11.68,11.68,11.61,11.63,6901.0
2022-07-14,11.595,11.595,11.505,11.52,19513.0
2022-07-15,11.52,11.53,11.46,11.53,8469.0
2022-07-18,11.56,11.56,11.495,11.545,13326.0
2022-07-19,11.46,11.46,11.385,11.385,31120.0
2022-07-20,11.4,11.47,11.4,11.42,53856.0
2022-07-21,11.375,11.375,11.32,11.345,10835.0
2022-07-22,11.32,11.335,11.25,11.3,13396.0
2022-07-25,11.295,11.35,11.295,11.32,18542.0
2022-07-26,11.385,11.385,11.335,11.345,11442.0
2022-07-27,11.445,11.48,11.375,11.47,11589.0
2022-07-28,11.53,11.53,11.345,11.37,11533.0
2022-07-29,11.485,11.485,11.42,11.445,12109.0
2022-08-01,11.58,11.58,11.505,11.51,7497.0
2022-08-02,11.495,11.555,11.435,11.535,28090.0
2022-08-03,11.58,11.61,11.52,11.545,9994.0
2022-08-04,11.545,11.57,11.495,11.495,13037.0
2022-08-05,11.48,11.485,11.445,11.445,23555.0
2022-08-08,11.51,11.56,11.495,11.495,10411.0
2022-08-09,11.51,11.58,11.51,11.52,11999.0
2022-08-10,11.72,11.72,11.57,11.595,10532.0
2022-08-11,11.71,11.71,11.52,11.555,12580.0
2022-08-12,11.595,11.635,11.585,11.62,9114.0
2022-08-15,11.73,11.765,11.71,11.765,12271.0
2022-08-16,11.955,11.955,11.905,11.92,21654.0
2022-08-17,11.965,12.065,11.965,12.04,8358.0
2022-08-18,12.04,12.1,12.04,12.065,31512.0
2022-08-19,12.15,12.15,12.1,12.105,7052.0
2022-08-22,12.155,12.155,12.015,12.015,9399.0
2022-08-23,12.015,12.015,11.865,11.865,6932.0
2022-08-24,11.97,11.97,11.78,11.78,7091.0
2022-08-25,12.015,12.015,11.795,11.795,7873.0
2022-08-26,11.98,12.015,11.83,11.865,3028.0
2022-08-29,11.855,11.855,11.67,11.73,9994.0
2022-08-30,11.73,11.73,11.63,11.67,22566.0
2022-08-31,11.63,11.63,11.56,11.56,11715.0
2022-09-01,11.56,11.58,11.53,11.545,22079.0
2022-09-02,11.67,11.67,11.61,11.63,1874.0
2022-09-05,11.61,11.61,11.56,11.58,15421.0
2022-09-06,11.57,11.57,11.52,11.53,6100.0
2022-09-07,11.555,11.58,11.53,11.57,29208.0
2022-09-08,11.695,11.78,11.695,11.77,36484.0
2022-09-09,11.815,11.815,11.67,11.67,501.0
2022-09-12,11.845,11.845,11.74,11.77,15872.0
2022-09-13,11.855,11.895,11.83,11.885,4463.0
2022-09-14,11.645,11.695,11.635,11.685,14139.0
2022-09-15,11.795,11.795,11.595,11.62,5610.0
2022-09-16,11.74,11.74,11.505,11.51,12936.0
2022-09-19,11.73,11.73,11.53,11.58,10300.0
2022-09-20,11.645,11.645,11.595,11.61,6122.0
2022-09-21,11.61,11.61,11.445,11.48,4428.0
2022-09-23,11.345,11.36,11.27,11.31,20210.0
2022-09-26,11.245,11.26,11.22,11.225,34730.0
2022-09-27,11.2,11.2,11.145,11.145,17628.0
2022-09-28,11.195,11.195,11.075,11.145,57175.0
2022-09-29,11.14,11.235,11.14,11.225,3219.0
2022-09-30,11.13,11.13,10.91,10.92,22343.0
2022-10-03,11.03,11.03,10.95,10.97,24450.0
2022-10-04,11.055,11.23,11.055,11.18,92853.0
2022-10-05,11.36,11.39,11.34,11.375,7370.0
2022-10-06,11.385,11.385,11.255,11.28,22618.0
2022-10-07,11.28,11.28,11.195,11.215,7853.0
2022-10-10,11.07,11.13,11.06,11.13,10087.0
2022-10-11,11.205,11.25,11.19,11.225,11515.0
2022-10-12,11.315,11.35,11.315,11.325,2992.0
2022-10-13,11.18,11.215,11.18,11.205,13488.0
2022-10-14,11.525,11.525,11.45,11.475,11414.0
2022-10-17,11.57,11.57,11.495,11.495,3529.0
2022-10-18,11.58,11.62,11.57,11.61,9506.0
2022-10-19,11.715,11.715,11.63,11.645,14407.0
2022-10-20,11.595,11.645,11.555,11.58,13679.0
2022-10-21,11.45,11.475,11.415,11.46,5732.0
2022-10-24,11.61,11.63,11.535,11.605,4746.0
2022-10-25,11.705,11.73,11.68,11.73,19168.0
2022-10-26,11.815,11.865,11.805,11.805,33242.0
2022-10-27,11.715,11.715,11.665,11.69,27482.0
2022-10-28,11.74,11.755,11.695,11.715,35721.0
2022-10-31,12.095,12.16,12.05,12.05,5267.0
2022-11-01,12.11,12.11,12.045,12.085,8892.0
2022-11-02,12.135,12.135,12.07,12.095,7868.0
2022-11-03,12.035,12.035,11.96,12.01,17335.0
2022-11-04,12.06,12.105,11.97,11.97,9388.0
2022-11-07,12.13,12.13,11.96,12.05,17608.0
2022-11-08,12.035,12.035,11.995,12.025,12469.0
2022-11-09,12.035,12.035,11.975,12.0,33181.0
2022-11-10,12.0,12.0,11.925,11.97,4478.0
2022-11-11,12.105,12.12,12.05,12.07,7091.0
2022-11-14,12.095,12.095,11.975,12.05,12952.0
2022-11-15,12.08,12.08,11.855,11.9,10598.0
2022-11-16,11.865,11.865,11.765,11.83,21328.0
2022-11-17,11.855,11.855,11.765,11.805,17726.0
2022-11-18,11.885,11.885,11.775,11.825,56372.0
2022-11-21,11.94,12.0,11.935,11.975,4952.0
2022-11-22,12.16,12.16,12.105,12.135,2911.0
2022-11-23,12.19,12.27,12.19,12.23,6105.0
2022-11-24,12.11,12.11,12.045,12.05,8466.0
2022-11-25,12.06,12.06,12.025,12.025,7039.0
2022-11-28,12.145,12.17,12.11,12.135,11614.0
2022-11-29,12.105,12.13,12.02,12.02,4977.0
2022-11-30,12.11,12.145,12.11,12.135,14361.0
2022-12-01,12.16,12.17,12.135,12.145,5972.0
2022-12-02,12.105,12.12,12.085,12.095,9631.0
2022-12-05,12.19,12.19,12.01,12.01,12171.0
2022-12-06,12.095,12.155,12.045,12.045,9117.0
2022-12-07,12.045,12.05,11.985,12.0,7964.0
2022-12-08,11.985,11.985,11.915,11.95,2576.0
2022-12-09,11.935,12.22,11.865,11.865,24889.0
2022-12-12,11.85,11.85,11.78,11.805,12092.0
2022-12-13,12.05,12.05,12.01,12.01,7734.0
2022-12-14,11.995,12.01,11.935,11.995,28333.0
2022-12-15,12.07,12.07,11.89,11.94,20266.0
2022-12-16,12.06,12.06,11.9,11.935,11554.0
2022-12-19,11.97,11.97,11.765,11.775,9363.0
2022-12-20,11.755,11.755,11.62,11.705,20872.0
2022-12-21,11.805,11.83,11.755,11.8,21964.0
2022-12-22,11.9,12.06,11.79,11.825,12167.0
2022-12-23,11.925,11.925,11.85,11.885,5067.0
2022-12-28,11.985,11.985,11.865,11.885,2217.0
2022-12-29,11.85,11.85,11.695,11.695,5054.0
2022-12-30,11.82,11.825,11.785,11.825,5716.0
2023-01-03,11.945,11.945,11.725,11.76,2335.0
2023-01-04,11.885,11.895,11.74,11.74,8121.0
2023-01-05,11.68,11.905,11.68,11.88,342.0
2023-01-06,11.905,11.905,11.86,11.88,4467.0
2023-01-09,11.97,11.97,11.85,11.87,10766.0
2023-01-10,11.845,11.845,11.76,11.79,957.0
2023-01-11,11.825,11.905,11.825,11.87,8425.0
2023-01-12,11.97,11.97,11.905,11.92,27442.0
2023-01-13,11.85,11.88,11.835,11.85,11622.0
2023-01-16,11.905,11.905,11.81,11.82,19565.0
2023-01-17,11.86,11.905,11.81,11.82,9345.0
2023-01-18,11.81,11.82,11.765,11.79,36411.0
2023-01-19,11.59,11.665,11.58,11.655,7322.0
2023-01-20,11.645,11.645,11.535,11.57,13737.0
2023-01-23,11.595,11.645,11.58,11.58,3001.0
2023-01-24,11.62,11.62,11.57,11.58,10135.0
2023-01-25,11.58,11.59,11.435,11.445,8936.0
2023-01-27,11.47,11.5,11.46,11.485,19186.0
2023-01-30,11.51,11.555,11.475,11.555,96691.0
2023-01-31,11.62,11.62,11.56,11.59,19048.0
2023-02-01,11.705,11.705,11.675,11.675,5269.0
2023-02-02,11.58,11.615,11.57,11.595,76451.0
2023-02-03,11.785,12.015,11.785,12.015,27051.0
2023-02-06,11.98,12.065,11.88,11.88,9284.0
2023-02-07,11.965,12.005,11.895,11.905,11802.0
2023-02-08,11.81,11.825,11.8,11.81,11217.0
2023-02-09,11.79,11.82,11.775,11.775,78872.0
2023-02-10,11.705,11.705,11.63,11.63,9358.0
2023-02-13,11.82,11.82,11.715,11.74,15259.0
2023-02-14,11.85,11.85,11.775,11.79,11859.0
2023-02-15,11.68,11.75,11.665,11.74,10765.0
2023-02-16,11.91,11.935,11.85,11.85,4481.0
2023-02-17,11.85,11.85,11.81,11.82,9021.0
2023-02-20,11.885,11.885,11.79,11.81,33963.0
2023-02-21,11.8,11.8,11.705,11.75,11713.0
2023-02-22,11.655,11.715,11.63,11.715,18998.0
2023-02-23,11.715,11.725,11.675,11.7,5322.0
2023-02-24,11.735,11.74,11.705,11.74,18692.0
2023-02-27,11.785,11.86,11.765,11.845,17950.0
2023-02-28,11.775,11.785,11.75,11.765,5034.0
2023-03-01,11.655,11.725,11.655,11.705,14020.0
2023-03-02,11.63,11.63,11.545,11.56,5873.0
2023-03-03,11.74,11.74,11.655,11.69,5018.0
2023-03-06,11.76,11.81,11.74,11.79,4787.0
2023-03-07,11.82,11.835,11.765,11.835,15673.0
2023-03-08,11.785,11.835,11.785,11.825,9550.0
2023-03-09,11.885,11.885,11.835,11.835,2467.0
2023-03-10,11.62,11.62,11.53,11.53,34799.0
2023-03-13,11.47,11.51,11.41,11.46,24239.0
2023-03-14,11.255,11.29,11.21,11.29,16935.0
2023-03-15,11.27,11.27,11.195,11.22,41908.0
2023-03-16,11.315,11.315,11.255,11.315,15451.0
2023-03-17,11.245,11.255,11.155,11.17,3715.0
2023-03-20,11.025,11.035,10.965,10.98,17557.0
2023-03-21,11.135,11.195,11.125,11.18,7411.0
2023-03-22,11.255,11.29,11.22,11.22,15328.0
2023-03-23,10.99,10.99,10.915,10.915,4194.0
2023-03-24,10.915,10.915,10.89,10.895,3196.0
2023-03-27,11.145,11.22,11.125,11.135,207720.0
2023-03-28,11.17,11.17,11.1,11.11,121729.0
2023-03-29,11.18,11.195,11.155,11.17,12188.0
2023-03-30,11.33,11.375,11.305,11.325,7101.0
2023-03-31,11.475,11.475,11.325,11.36,15889.0
2023-04-03,11.54,11.595,11.525,11.535,101520.0
2023-04-04,11.325,11.385,11.32,11.38,101955.0
2023-04-05,11.94,11.94,11.3,11.36,100528.0
2023-04-06,11.36,11.505,11.36,11.505,8564.0
2023-04-11,11.62,11.765,11.61,11.61,38322.0
2023-04-12,11.785,11.785,11.655,11.68,57666.0
2023-04-13,11.68,11.68,11.535,11.575,48236.0
2023-04-14,11.6,11.6,11.475,11.475,7098.0
2023-04-17,11.55,11.595,11.54,11.54,4795.0
2023-04-18,11.655,11.69,11.62,11.63,49285.0
2023-04-19,11.6,11.6,11.56,11.6,2659.0
2023-04-20,11.62,11.665,11.62,11.635,8062.0
2023-04-21,11.48,11.5,11.465,11.475,12397.0
2023-04-24,11.54,11.575,11.535,11.55,24043.0
2023-04-26,11.585,11.585,11.48,11.525,32246.0
2023-04-27,11.54,11.54,11.44,11.445,1143.0
2023-04-28,11.395,11.62,11.395,11.61,30959.0
2023-05-01,11.67,11.695,11.655,11.655,3689.0
2023-05-02,11.645,11.655,11.505,11.525,12822.0
2023-05-03,11.525,11.525,11.31,11.385,20111.0
2023-05-04,11.385,11.385,11.195,11.225,14537.0
2023-05-05,11.225,11.225,11.13,11.155,4497.0
2023-05-08,11.215,11.255,11.18,11.18,15409.0
2023-05-09,11.18,11.18,11.13,11.135,43431.0
2023-05-10,11.135,11.135,11.11,11.12,30815.0
2023-05-11,11.23,11.23,11.025,11.13,12400.0
2023-05-12,11.155,11.18,11.13,11.155,3829.0
2023-05-15,11.19,11.255,11.19,11.24,6104.0
2023-05-16,11.23,11.23,11.095,11.145,10221.0
2023-05-17,11.145,11.145,11.005,11.005,10981.0
2023-05-18,10.79,11.155,10.79,11.135,15156.0
2023-05-19,11.16,11.225,11.16,11.17,10864.0
2023-05-22,11.075,11.11,11.075,11.095,19228.0
2023-05-23,11.155,11.18,11.145,11.17,15758.0
2023-05-24,11.19,11.225,11.17,11.205,13675.0
2023-05-25,11.215,11.215,11.11,11.135,52075.0
2023-05-26,11.11,11.11,11.05,11.05,5620.0
2023-05-29,11.1,11.12,11.065,11.065,68465.0
2023-05-30,11.085,11.155,11.065,11.135,34689.0
2023-05-31,11.135,11.145,11.075,11.145,7687.0
2023-06-01,11.145,11.215,11.145,11.155,50461.0
2023-06-02,11.06,11.06,10.97,10.99,10617.0
2023-06-05,11.155,11.25,11.155,11.205,53078.0
2023-06-06,11.17,11.18,11.095,11.1,11068.0
2023-06-07,11.135,11.195,11.135,11.16,16475.0
2023-06-08,11.35,11.445,11.35,11.36,7116.0
2023-06-09,11.265,11.29,11.255,11.275,6308.0
2023-06-13,11.215,11.215,11.16,11.17,3172.0
2023-06-14,11.19,11.225,11.19,11.215,5948.0
2023-06-15,11.145,11.17,11.13,11.13,26999.0
2023-06-16,11.145,11.145,11.075,11.075,103713.0
2023-06-19,11.13,11.18,11.13,11.135,9846.0
2023-06-20,11.135,11.23,11.135,11.23,38850.0
2023-06-21,11.145,11.18,11.135,11.135,21563.0
2023-06-22,11.135,11.135,11.1,11.13,4067.0
2023-06-23,11.13,11.205,11.025,11.17,4597.0
2023-06-26,11.18,11.18,11.085,11.085,6108.0
2023-06-27,11.265,11.285,11.23,11.255,9862.0
2023-06-28,11.335,11.405,11.31,11.38,40280.0
2023-06-29,11.45,11.45,11.395,11.395,39230.0
2023-06-30,11.525,11.635,11.445,11.465,13152.0
2023-07-03,11.445,11.49,11.41,11.41,19981.0
2023-07-04,11.555,11.58,11.535,11.57,2595.0
2023-07-05,11.57,11.57,11.49,11.515,3813.0
2023-07-06,11.555,11.56,11.48,11.48,41261.0
2023-07-07,11.515,11.535,11.49,11.5,11646.0
2023-07-10,11.5,11.5,11.42,11.455,7719.0
2023-07-11,11.48,11.48,11.4,11.425,5582.0
2023-07-12,11.515,11.555,11.455,11.51,34743.0
2023-07-13,11.51,11.51,11.4,11.4,6769.0
2023-07-14,11.41,11.41,11.28,11.3,7618.0
2023-07-17,11.37,11.38,11.28,11.335,12609.0
2023-07-18,11.335,11.335,11.23,11.23,5889.0
2023-07-19,11.31,11.37,11.31,11.365,45497.0
2023-07-20,11.38,11.535,11.38,11.425,19082.0
2023-07-21,11.58,11.58,11.545,11.555,48840.0
2023-07-24,11.69,11.69,11.605,11.615,24280.0
2023-07-25,11.715,11.715,11.635,11.645,4261.0
2023-07-26,11.725,11.725,11.605,11.67,8409.0
2023-07-27,12.015,12.015,11.59,11.625,43229.0
2023-07-28,11.68,11.805,11.68,11.78,30874.0
2023-07-31,11.895,11.895,11.77,11.795,26520.0
2023-08-01,11.915,11.915,11.75,11.825,32988.0
2023-08-02,11.795,11.86,11.795,11.86,638.0
2023-08-03,11.925,11.985,11.925,11.94,19122.0
2023-08-04,11.94,11.94,11.79,11.79,6696.0
2023-08-07,11.825,11.825,11.725,11.76,5648.0
2023-08-08,11.78,11.85,11.78,11.84,5271.0
2023-08-09,11.925,11.925,11.825,11.825,1019.0
2023-08-10,11.88,11.905,11.87,11.88,8021.0
2023-08-11,11.915,11.93,11.87,11.885,8463.0
2023-08-14,11.94,12.025,11.94,12.025,26032.0
2023-08-15,11.995,11.995,11.885,11.895,15151.0
2023-08-16,11.79,11.87,11.79,11.825,5494.0
2023-08-17,11.84,11.915,11.84,11.905,7881.0
2023-08-18,11.85,11.86,11.805,11.85,13500.0
2023-08-21,11.825,11.895,11.815,11.885,12844.0
2023-08-22,11.835,11.88,11.78,11.805,12524.0
2023-08-23,11.76,11.76,11.725,11.735,9338.0
2023-08-24,11.745,11.745,11.69,11.7,7905.0
2023-08-25,11.84,11.84,11.76,11.78,26157.0
2023-08-28,11.825,11.84,11.79,11.835,13141.0
2023-08-29,11.84,11.88,11.825,11.835,53274.0
2023-08-30,11.88,11.915,11.85,11.905,19438.0
2023-08-31,11.905,11.905,11.825,11.88,33660.0
2023-09-01,11.88,11.88,11.805,11.84,13612.0
2023-09-04,11.835,11.85,11.805,11.805,1037.0
2023-09-05,11.825,11.88,11.825,11.86,5018.0
2023-09-06,11.985,11.985,11.78,11.78,4913.0
2023-09-07,11.78,11.79,11.745,11.77,31407.0
2023-09-08,11.79,11.79,11.745,11.745,24053.0
2023-09-11,11.97,11.97,11.715,11.715,4573.0
2023-09-12,11.93,11.93,11.735,11.76,4819.0
2023-09-13,11.78,11.805,11.78,11.78,17783.0
2023-09-14,11.77,11.78,11.735,11.77,12376.0
2023-09-15,11.93,11.93,11.88,11.895,6179.0
2023-09-18,11.905,11.905,11.85,11.87,1543.0
2023-09-19,11.925,11.925,11.795,11.815,2787.0
2023-09-20,11.815,11.815,11.735,11.735,17624.0
2023-09-21,11.77,11.795,11.76,11.79,3202.0
2023-09-22,11.76,11.76,11.635,11.645,4763.0
2023-09-25,11.635,11.635,11.515,11.58,5683.0
2023-09-26,11.58,11.58,11.535,11.56,4923.0
2023-09-27,11.59,11.59,11.47,11.51,24600.0
2023-09-28,11.51,11.52,11.455,11.465,7685.0
2023-09-29,11.57,11.57,11.305,11.335,14409.0
2023-10-02,11.38,11.455,11.38,11.455,925.0
2023-10-03,11.47,11.47,11.28,11.345,10438.0
2023-10-04,11.355,11.355,11.28,11.29,10795.0
2023-10-05,11.29,11.29,11.205,11.205,9188.0
2023-10-06,11.245,11.29,11.14,11.16,2545.0
2023-10-09,11.14,11.16,11.09,11.16,35644.0
2023-10-10,11.205,11.29,11.205,11.29,4523.0
2023-10-11,11.3,11.425,11.29,11.325,676.0
2023-10-12,11.445,11.455,11.405,11.455,3212.0
2023-10-13,11.58,11.58,11.445,11.47,8960.0
2023-10-16,11.5,11.57,11.46,11.46,1617.0
2023-10-17,11.525,11.525,11.47,11.48,3868.0
2023-10-18,11.515,11.6,11.515,11.525,12124.0
2023-10-19,11.525,11.525,11.455,11.49,22701.0
2023-10-20,11.425,11.425,11.355,11.37,6092.0
2023-10-23,11.48,11.48,11.305,11.325,6897.0
2023-10-24,11.28,11.28,11.105,11.105,6786.0
2023-10-25,11.655,11.655,11.205,11.235,10454.0
2023-10-26,11.3,11.36,11.3,11.315,26862.0
2023-10-27,11.325,11.325,11.235,11.26,34176.0
2023-10-30,11.095,11.235,11.035,11.035,10279.0
2023-10-31,11.105,11.135,11.08,11.135,8688.0
2023-11-01,11.15,11.245,11.15,11.235,27279.0
2023-11-02,11.16,11.195,11.14,11.15,20084.0
2023-11-03,11.38,11.405,11.37,11.39,10951.0
2023-11-06,11.39,11.39,11.325,11.355,900.0
2023-11-07,11.355,11.355,11.29,11.315,1520.0
2023-11-08,11.425,11.425,11.3,11.3,6163.0
2023-11-09,11.305,11.335,11.305,11.315,8234.0
2023-11-10,11.325,11.325,11.28,11.325,8492.0
2023-11-13,11.245,11.37,11.245,11.315,5256.0
2023-11-14,11.345,11.345,11.245,11.28,10506.0
2023-11-15,11.425,11.425,11.37,11.37,4704.0
2023-11-16,11.355,11.48,11.355,11.46,12237.0
2023-11-17,11.515,11.515,11.46,11.48,8285.0
2023-11-20,11.445,11.48,11.355,11.36,10373.0
2023-11-21,11.38,11.38,11.325,11.355,315.0
2023-11-22,11.425,11.425,11.305,11.355,8261.0
2023-11-23,11.425,11.425,11.37,11.4,3506.0
2023-11-24,11.425,11.425,11.36,11.39,5785.0
2023-11-27,11.4,11.4,11.36,11.4,934.0
2023-11-28,11.39,11.4,11.335,11.355,22289.0
2023-11-29,11.39,11.39,11.29,11.305,19782.0
2023-11-30,11.355,11.435,11.355,11.36,18642.0
2023-12-01,11.425,11.6,11.425,11.565,26453.0
2023-12-04,11.69,11.69,11.59,11.625,8428.0
2023-12-05,11.7,11.8,11.69,11.765,18050.0
2023-12-06,11.885,11.885,11.735,11.745,3371.0
2023-12-07,11.725,11.835,11.725,11.82,6049.0
2023-12-08,11.885,11.885,11.755,11.755,3520.0
2023-12-11,11.835,11.9,11.835,11.89,13229.0
2023-12-12,11.89,11.89,11.81,11.81,8113.0
2023-12-13,11.855,11.855,11.81,11.82,3588.0
2023-12-14,11.885,11.93,11.835,11.875,17427.0
2023-12-15,11.94,11.965,11.91,11.945,20840.0
2023-12-18,11.8,11.885,11.8,11.855,6276.0
2023-12-19,11.965,11.965,11.78,11.78,2461.0
2023-12-20,11.78,11.81,11.775,11.775,18034.0
2023-12-21,11.61,11.72,11.61,11.72,8224.0
2023-12-22,11.72,11.835,11.645,11.7,9328.0
2023-12-27,11.665,11.735,11.665,11.7,28049.0
2023-12-28,11.72,11.72,11.68,11.71,576.0
2023-12-29,11.8,11.8,11.735,11.745,5808.0
2024-01-02,11.955,11.985,11.755,11.765,11962.0
2024-01-03,11.855,12.04,11.855,12.005,1912.0
2024-01-04,12.03,12.04,11.995,11.995,1220.0
2024-01-05,12.04,12.075,12.04,12.06,11936.0
2024-01-08,12.085,12.26,12.06,12.105,14332.0
2024-01-09,12.16,12.16,12.095,12.13,3525.0
2024-01-10,12.25,12.26,12.085,12.085,3907.0
2024-01-11,12.225,12.225,12.04,12.04,6289.0
2024-01-12,12.01,12.01,11.945,11.945,325.0
2024-01-15,12.02,12.05,11.995,12.02,11215.0
2024-01-16,12.26,12.26,12.085,12.105,5463.0
2024-01-17,12.15,12.15,12.105,12.115,1448.0
2024-01-18,12.15,12.15,12.06,12.06,4960.0
2024-01-19,12.06,12.06,11.92,11.94,31245.0
2024-01-22,12.01,12.01,11.91,11.995,4771.0
2024-01-23,12.065,12.075,11.985,11.985,8806.0
2024-01-24,12.04,12.105,12.04,12.075,11490.0
2024-01-25,11.955,11.975,11.945,11.975,13538.0
2024-01-29,12.075,12.215,12.075,12.14,11126.0
2024-01-30,12.225,12.225,12.075,12.095,12555.0
2024-01-31,12.13,12.225,12.115,12.205,33501.0
2024-02-01,12.205,12.25,12.05,12.105,9005.0
2024-02-02,12.17,12.185,12.17,12.17,17614.0
2024-02-05,12.225,12.23,12.17,12.17,9363.0
2024-02-06,12.13,12.13,12.03,12.03,53349.0
2024-02-07,12.15,12.15,12.075,12.075,8656.0
2024-02-08,12.06,12.06,12.005,12.005,21656.0
2024-02-09,12.215,12.215,12.05,12.05,11189.0
2024-02-12,12.05,12.05,11.985,12.03,19989.0
2024-02-13,12.13,12.13,12.085,12.105,7044.0
2024-02-14,12.06,12.085,12.02,12.05,209041.0
2024-02-15,12.095,12.095,11.975,12.04,9395.0
2024-02-16,12.13,12.16,12.12,12.13,11569.0
2024-02-19,12.175,12.195,12.115,12.14,7089.0
2024-02-20,12.14,12.15,12.075,12.15,20305.0
2024-02-21,12.225,12.225,12.06,12.105,12579.0
2024-02-22,12.205,12.225,12.185,12.195,35525.0
2024-02-23,12.185,12.24,12.185,12.185,17157.0
2024-02-26,12.24,12.285,12.24,12.26,16633.0
2024-02-27,12.195,12.195,12.17,12.175,10134.0
2024-02-28,12.175,12.28,12.175,12.25,13426.0
2024-02-29,12.25,12.325,12.25,12.285,5210.0
2024-03-01,12.315,12.36,12.315,12.35,19083.0
2024-03-04,12.38,12.38,12.24,12.27,4511.0
2024-03-05,12.37,12.425,12.325,12.4,9769.0
2024-03-06,12.525,12.525,12.39,12.4,4998.0
2024-03-07,12.38,12.415,12.335,12.36,31509.0
2024-03-08,12.405,12.405,12.305,12.325,7131.0
2024-03-11,12.35,12.435,12.35,12.435,12036.0
2024-03-12,12.435,12.5,12.405,12.46,10054.0
2024-03-13,12.48,12.49,12.445,12.445,12306.0
2024-03-14,12.48,12.5,12.445,12.5,4126.0
2024-03-15,12.5,12.5,12.455,12.49,14297.0
2024-03-18,12.49,12.535,12.48,12.51,11310.0
2024-03-19,12.535,12.6,12.51,12.59,11738.0
2024-03-20,12.63,12.69,12.63,12.645,10470.0
2024-03-21,12.61,12.63,12.535,12.545,9164.0
2024-03-22,12.71,12.775,12.665,12.775,12019.0
2024-03-25,12.745,12.745,12.645,12.7,6827.0
2024-03-26,12.765,12.765,12.655,12.685,3403.0
2024-03-27,12.645,12.685,12.59,12.635,7272.0
2024-03-28,12.815,12.89,12.815,12.86,3339.0
2024-04-02,12.915,12.965,12.905,12.935,27761.0
2024-04-03,12.9,12.9,12.84,12.84,3532.0
2024-04-04,12.815,12.815,12.71,12.73,2681.0
2024-04-05,12.76,12.76,12.61,12.655,12935.0
2024-04-08,12.645,12.7,12.63,12.655,10285.0
2024-04-09,12.63,12.675,12.63,12.655,8832.0
2024-04-10,12.7,12.71,12.685,12.7,4708.0
2024-04-11,12.84,12.84,12.645,12.665,16530.0
2024-04-12,12.6,12.62,12.57,12.61,4960.0
2024-04-15,12.57,12.58,12.535,12.57,22331.0
2024-04-16,12.57,12.57,12.515,12.545,20191.0
2024-04-17,12.545,12.545,12.45,12.49,12641.0
2024-04-18,12.49,12.525,12.49,12.515,5353.0
2024-04-19,12.58,12.63,12.555,12.555,12891.0
2024-04-22,12.84,12.84,12.71,12.775,4654.0
2024-04-23,12.825,12.825,12.77,12.785,1071.0
2024-04-24,12.795,12.805,12.71,12.72,12197.0
2024-04-26,12.655,12.675,12.63,12.675,2456.0
2024-04-29,12.645,12.645,12.545,12.545,9700.0
2024-04-30,12.645,12.72,12.645,12.71,4753.0
2024-05-01,12.76,12.795,12.75,12.75,14035.0
2024-05-02,12.75,12.805,12.7,12.77,12148.0
2024-05-03,12.685,12.685,12.63,12.635,7799.0
2024-05-06,12.695,12.695,12.62,12.655,3166.0
2024-05-07,12.75,12.75,12.635,12.695,9804.0
2024-05-08,12.77,12.835,12.77,12.805,2068.0
2024-05-09,12.84,12.9,12.835,12.86,2980.0
2024-05-10,12.905,12.935,12.89,12.935,8468.0
2024-05-13,12.955,12.955,12.925,12.925,6472.0
2024-05-14,12.945,13.0,12.945,12.975,18305.0
2024-05-15,12.955,12.99,12.955,12.955,2856.0
2024-05-16,13.04,13.04,12.84,12.915,9823.0
2024-05-17,12.955,12.98,12.935,12.97,5133.0
2024-05-20,13.03,13.03,12.905,12.935,20780.0
2024-05-21,12.935,13.0,12.935,12.975,8280.0
2024-05-22,12.945,12.98,12.925,12.935,27114.0
2024-05-23,12.945,13.0,12.935,12.935,9555.0
2024-05-24,12.88,12.88,12.77,12.815,15582.0
2024-05-27,12.815,12.85,12.77,12.785,3087.0
2024-05-28,12.77,12.77,12.695,12.695,10483.0
2024-05-29,12.655,12.665,12.61,12.635,19720.0
2024-05-30,12.645,12.655,12.61,12.635,3377.0
2024-05-31,12.635,12.73,12.635,12.7,13694.0
2024-06-03,12.925,13.075,12.925,13.0,5762.0
2024-06-04,12.85,12.905,12.815,12.87,12504.0
2024-06-05,12.905,12.98,12.905,12.925,7255.0
2024-06-06,12.88,12.905,12.86,12.9,489.0
2024-06-07,12.86,12.87,12.825,12.87,1745.0
2024-06-11,12.955,12.955,12.905,12.905,4878.0
2024-06-12,12.945,12.945,12.87,12.87,4717.0
2024-06-13,12.775,12.795,12.75,12.76,14246.0
2024-06-14,12.76,12.825,12.76,12.785,6345.0
2024-06-17,12.86,12.86,12.73,12.775,10440.0
2024-06-18,12.85,12.85,12.775,12.815,10842.0
2024-06-19,12.76,12.76,12.71,12.73,29600.0
2024-06-20,12.73,12.73,12.685,12.685,14578.0
2024-06-21,12.7,12.795,12.7,12.795,881.0
2024-06-24,12.795,12.835,12.795,12.805,9420.0
2024-06-25,12.935,12.965,12.935,12.935,5484.0
2024-06-26,12.86,12.89,12.775,12.775,23727.0
2024-06-27,12.77,12.785,12.675,12.675,9226.0
2024-06-28,12.875,12.875,12.81,12.815,4033.0
2024-07-01,12.815,13.025,12.76,12.8,2620.0
2024-07-02,12.76,12.79,12.695,12.77,11176.0
2024-07-03,12.77,12.77,12.6,12.665,12891.0
2024-07-04,12.665,12.665,12.59,12.59,2031.0
2024-07-05,12.59,12.59,12.565,12.565,11306.0
2024-07-08,12.565,12.565,12.48,12.49,5269.0
2024-07-09,12.565,12.62,12.565,12.58,9163.0
2024-07-10,12.6,12.62,12.6,12.6,7991.0
2024-07-11,12.64,12.715,12.64,12.685,1690.0
2024-07-12,12.79,12.865,12.79,12.835,11688.0
2024-07-15,12.835,12.94,12.835,12.91,644.0
2024-07-16,12.91,12.97,12.91,12.96,3769.0
2024-07-17,13.09,13.135,13.07,13.09,21137.0
2024-07-18,13.28,13.355,13.28,13.285,10159.0
2024-07-19,13.355,13.355,13.315,13.325,17746.0
2024-07-22,13.335,13.355,13.305,13.355,7326.0
2024-07-23,13.4,13.465,13.4,13.445,20509.0
2024-07-24,13.455,13.455,13.365,13.4,8283.0
2024-07-25,13.54,13.615,13.54,13.605,10404.0
2024-07-26,13.635,13.645,13.57,13.6,69006.0
2024-07-29,13.795,13.89,13.795,13.84,45929.0
2024-07-30,13.825,13.86,13.775,13.84,36313.0
2024-07-31,13.84,14.02,13.84,14.0,42531.0
2024-08-01,13.915,13.965,13.9,13.965,10359.0
2024-08-02,13.965,14.2,13.965,14.07,39698.0
2024-08-05,14.06,14.385,13.955,14.385,26663.0
2024-08-06,13.945,13.945,13.7,13.775,87999.0
2024-08-07,13.85,13.86,13.755,13.825,40655.0
2024-08-08,13.87,13.87,13.75,13.765,19381.0
2024-08-09,13.805,13.88,13.805,13.815,12419.0
2024-08-12,13.815,13.84,13.805,13.825,10373.0
2024-08-13,13.825,13.825,13.75,13.75,8233.0
2024-08-14,13.75,13.815,13.74,13.805,36118.0
2024-08-15,13.935,13.995,13.825,13.85,4327.0
2024-08-16,13.88,13.935,13.88,13.9,32644.0
2024-08-19,13.9,13.9,13.785,13.825,6650.0
2024-08-20,13.74,13.84,13.74,13.825,4477.0
2024-08-21,13.785,13.795,13.755,13.795,3239.0
2024-08-22,13.84,13.86,13.815,13.815,3365.0
2024-08-23,13.915,13.925,13.88,13.9,17468.0
2024-08-26,13.945,13.945,13.835,13.9,14590.0
2024-08-27,13.985,13.985,13.91,13.965,3046.0
2024-08-28,13.935,13.935,13.89,13.935,12969.0
2024-08-29,13.965,13.965,13.87,13.89,26656.0
2024-08-30,13.945,13.945,13.9,13.915,548.0
2024-09-02,14.04,14.115,14.04,14.105,8778.0
2024-09-03,14.07,14.15,14.05,14.135,6700.0
2024-09-04,14.2,14.265,14.2,14.22,15241.0
2024-09-05,14.21,14.21,14.18,14.21,7958.0
2024-09-06,14.15,14.18,14.145,14.18,6415.0
2024-09-09,14.16,14.245,14.16,14.19,3097.0
2024-09-10,14.32,14.385,14.32,14.33,4357.0
2024-09-11,14.34,14.385,14.34,14.36,7885.0
2024-09-12,14.23,14.265,14.15,14.21,3546.0
2024-09-13,14.235,14.235,14.16,14.19,3478.0
2024-09-16,14.31,14.37,14.31,14.33,1948.0
2024-09-17,14.33,14.385,14.33,14.385,5413.0
2024-09-18,14.31,14.34,14.285,14.32,7492.0
2024-09-19,14.285,14.305,14.19,14.21,20406.0
2024-09-20,14.23,14.23,14.105,14.15,38896.0
2024-09-23,14.21,14.21,14.075,14.095,19682.0
2024-09-24,14.105,14.17,14.095,14.145,19261.0
2024-09-25,14.06,14.095,14.01,14.095,20491.0
2024-09-26,14.2,14.21,14.095,14.105,12525.0
2024-09-27,14.06,14.085,14.03,14.085,9465.0
2024-09-30,14.08,14.1,13.995,14.08,3660.0
2024-10-01,14.05,14.12,14.05,14.05,11423.0
2024-10-02,14.195,14.195,14.11,14.185,14990.0
2024-10-03,14.11,14.155,14.11,14.135,16457.0
2024-10-04,14.06,14.135,14.06,14.125,13379.0
2024-10-07,14.22,14.26,14.215,14.215,3988.0
2024-10-08,14.28,14.315,14.24,14.315,2347.0
2024-10-09,14.24,14.26,14.215,14.24,17157.0
2024-10-10,14.335,14.345,14.29,14.305,5298.0
2024-10-11,14.22,14.26,14.125,14.24,8662.0
2024-10-14,14.325,14.395,14.305,14.395,3524.0
2024-10-15,14.43,14.47,14.43,14.46,11372.0
2024-10-16,14.565,14.63,14.545,14.545,7483.0
2024-10-17,14.66,14.755,14.65,14.65,1223.0
2024-10-18,14.695,14.715,14.6,14.64,1750.0
2024-10-21,14.675,14.685,14.67,14.675,10611.0
2024-10-22,14.745,14.745,14.58,14.65,4911.0
2024-10-23,14.695,14.695,14.61,14.64,11753.0
2024-10-24,14.725,14.755,14.725,14.735,13491.0
2024-10-25,14.755,14.755,14.735,14.755,3656.0
2024-10-28,14.715,14.715,14.61,14.685,7482.0
2024-10-29,14.765,14.78,14.725,14.78,8101.0
2024-10-30,14.685,14.715,14.65,14.685,8262.0
2024-10-31,14.705,14.8,14.695,14.695,17349.0
2024-11-01,14.755,14.755,14.685,14.715,671.0
2024-11-04,14.755,14.755,14.48,14.495,30120.0
2024-11-05,14.6,14.6,14.505,14.505,9382.0
2024-11-06,14.535,14.915,14.535,14.915,53639.0
2024-11-07,14.935,14.935,14.65,14.65,23818.0
2024-11-08,14.545,14.575,14.495,14.565,7058.0
2024-11-11,14.705,14.84,14.705,14.765,15866.0
2024-11-12,14.765,14.875,14.765,14.865,7875.0
2024-11-13,14.79,14.855,14.78,14.81,4106.0
2024-11-14,14.8,14.97,14.8,14.945,7692.0
2024-11-15,14.97,14.97,14.895,14.925,5032.0
2024-11-18,14.98,14.98,14.85,14.85,12663.0
2024-11-19,14.98,14.98,14.895,14.925,3745.0
2024-11-20,14.915,14.915,14.83,14.855,82549.0
2024-11-21,14.925,14.97,14.925,14.925,1510.0
2024-11-22,15.095,15.15,15.095,15.14,18521.0
2024-11-25,15.17,15.245,15.16,15.21,10033.0
2024-11-26,15.255,15.5,15.255,15.32,9225.0
2024-11-27,15.405,15.425,15.38,15.425,18011.0
2024-11-28,15.495,15.625,15.36,15.435,18731.0
2024-11-29,15.585,15.585,15.36,15.36,1071.0
2024-12-02,15.36,15.475,15.36,15.36,10689.0
2024-12-03,15.275,15.35,15.275,15.35,5564.0
2024-12-04,15.4,15.4,15.17,15.285,9107.0
2024-12-05,15.285,15.285,15.17,15.18,6174.0
2024-12-06,15.19,15.285,15.19,15.275,3319.0
2024-12-09,15.39,15.39,15.235,15.305,2423.0
2024-12-10,15.305,15.305,15.085,15.195,6159.0
2024-12-11,15.17,15.2,15.13,15.14,16208.0
2024-12-12,15.15,15.15,14.895,14.905,4743.0
2024-12-13,15.065,15.095,15.02,15.085,28472.0
2024-12-16,15.085,15.095,15.02,15.02,2861.0
2024-12-17,14.915,14.925,14.84,14.895,4123.0
2024-12-18,14.98,15.04,14.95,15.02,6299.0
2024-12-19,15.04,15.04,14.875,14.905,972.0
2024-12-20,14.905,14.905,14.855,14.895,8644.0
2024-12-23,15.04,15.045,15.01,15.04,7044.0
2024-12-24,15.065,15.085,15.045,15.045,10096.0
2024-12-27,15.095,15.19,15.095,15.15,6766.0
2024-12-30,15.155,15.325,15.0,15.0,3552.0
2024-12-31,15.15,15.175,15.055,15.16,264.0
2025-01-02,15.215,15.215,15.08,15.12,12599.0
2025-01-03,15.205,15.205,15.09,15.09,4891.0
2025-01-06,15.09,15.175,15.09,15.14,5212.0
2025-01-07,15.14,15.14,14.88,14.88,11638.0
2025-01-08,14.88,15.065,14.88,14.95,13177.0
2025-01-09,15.29,15.29,14.95,14.985,2662.0
2025-01-10,15.13,15.14,14.975,14.995,1110.0
2025-01-13,14.88,14.88,14.795,14.825,14146.0
2025-01-14,14.89,14.93,14.85,14.86,15229.0
2025-01-15,14.9,15.005,14.9,14.995,1552.0
2025-01-16,15.005,15.025,14.92,15.025,11225.0
2025-01-17,15.035,15.195,15.035,15.185,11113.0
2025-01-20,15.205,15.395,15.205,15.215,10746.0
2025-01-21,15.29,15.29,15.13,15.16,13089.0
2025-01-22,15.17,15.245,15.17,15.185,14104.0
2025-01-23,15.065,15.065,14.985,14.995,13243.0
2025-01-24,15.185,15.245,14.94,14.94,5861.0
2025-01-28,15.29,15.57,15.275,15.28,4879.0
2025-01-29,15.28,15.29,15.185,15.235,2824.0
2025-01-30,15.29,15.29,14.985,15.275,15942.0
2025-01-31,15.28,15.35,15.235,15.245,7066.0
2025-02-03,15.195,15.5,15.195,15.435,15095.0
2025-02-04,15.435,15.465,15.255,15.31,131695.0
2025-02-05,15.3,15.3,15.13,15.14,1458.0
2025-02-06,15.12,15.205,15.12,15.205,1280.0
2025-02-07,15.29,15.29,15.08,15.12,6235.0
2025-02-10,15.12,15.185,15.1,15.14,10537.0
2025-02-11,15.15,15.16,15.13,15.16,3968.0
2025-02-12,15.205,15.215,15.17,15.17,16333.0
2025-02-13,15.175,15.185,15.11,15.11,3402.0
2025-02-14,15.15,15.215,15.15,15.195,1852.0
2025-02-17,15.29,15.29,14.985,15.015,33527.0
2025-02-18,15.17,15.17,15.025,15.055,13004.0
2025-02-19,15.205,15.205,15.09,15.09,9351.0
2025-02-20,15.13,15.3,15.13,15.15,24106.0
2025-02-21,15.185,15.29,15.17,15.195,757.0
2025-02-24,15.16,15.36,15.16,15.35,46953.0
2025-02-25,15.35,15.5,15.205,15.465,62021.0
2025-02-26,15.58,15.58,15.5,15.57,11246.0
2025-02-27,15.55,15.57,15.475,15.57,7243.0
2025-02-28,15.58,15.695,15.58,15.695,10457.0
2025-03-03,15.705,15.885,15.705,15.885,10306.0
2025-03-04,15.94,15.94,15.855,15.895,5706.0
2025-03-05,15.695,15.695,15.435,15.56,30352.0
2025-03-06,15.38,15.38,15.235,15.245,32312.0
2025-03-07,15.38,15.435,15.31,15.425,46381.0
2025-03-10,15.5,15.675,15.5,15.605,9159.0
2025-03-11,15.665,15.81,15.665,15.81,29236.0
2025-03-12,15.425,15.425,15.3,15.385,11658.0
2025-03-13,15.13,15.15,15.08,15.15,13925.0
2025-03-14,15.14,15.225,15.14,15.215,13507.0
2025-03-17,15.32,15.32,15.255,15.265,3421.0
2025-03-18,15.28,15.35,15.28,15.34,9459.0
2025-03-19,15.34,15.38,15.33,15.37,18361.0
2025-03-20,15.385,15.415,15.35,15.405,2285.0
2025-03-21,15.51,15.51,15.445,15.485,14452.0
2025-03-24,15.475,15.475,15.415,15.455,2418.0
2025-03-25,15.455,15.475,15.415,15.415,11708.0
2025-03-26,15.415,15.415,15.215,15.215,2390.0
2025-03-27,15.415,15.425,15.36,15.385,1809.0
2025-03-28,15.405,15.455,15.395,15.455,4307.0
2025-03-31,15.485,15.485,15.33,15.415,7841.0
2025-04-01,15.685,15.755,15.655,15.715,5037.0
2025-04-02,15.62,15.62,15.465,15.465,4371.0
2025-04-03,15.465,15.465,15.385,15.385,6103.0
2025-04-04,15.145,15.225,14.97,15.225,33290.0
2025-04-07,15.03,15.03,14.76,14.845,75809.0
2025-04-08,14.945,14.945,14.77,14.79,18489.0
2025-04-09,14.675,14.675,14.25,14.25,30929.0
2025-04-10,14.915,14.965,14.655,14.72,24891.0
2025-04-11,14.335,14.53,14.135,14.375,9234.0
2025-04-14,14.395,14.54,14.28,14.365,5961.0
2025-04-15,14.585,14.585,14.43,14.44,8957.0
2025-04-16,14.5,14.52,14.46,14.5,1707.0
2025-04-17,14.46,14.46,14.21,14.365,2016.0
2025-04-22,14.365,14.365,14.125,14.145,8683.0
2025-04-23,14.585,14.685,14.565,14.615,947.0
2025-04-24,14.635,14.635,14.5,14.54,30291.0
2025-04-28,14.54,14.54,14.325,14.325,8638.0
2025-04-29,14.415,14.51,14.405,14.51,6229.0
2025-04-30,14.685,14.685,14.46,14.46,4643.0
2025-05-01,14.625,14.625,14.415,14.5,18246.0
2025-05-02,14.565,14.665,14.56,14.605,4280.0
2025-05-05,14.595,14.595,14.335,14.365,12605.0
2025-05-06,14.425,14.43,14.375,14.395,2427.0
2025-05-07,14.46,14.46,14.245,14.27,17563.0
2025-05-08,14.145,14.415,14.145,14.365,20351.0
2025-05-09,14.46,14.56,14.46,14.5,3301.0
2025-05-12,14.585,14.585,14.44,14.45,20221.0
2025-05-13,14.665,14.76,14.55,14.575,5611.0
2025-05-14,14.395,14.395,14.28,14.295,2991.0
2025-05-15,14.315,14.315,14.19,14.2,1636.0
2025-05-16,14.48,14.575,14.48,14.48,2979.0
2025-05-19,14.605,14.695,14.605,14.675,24012.0
2025-05-20,14.675,14.71,14.655,14.695,12616.0
2025-05-21,14.72,14.72,14.585,14.605,23018.0
2025-05-22,14.385,14.405,14.305,14.325,3725.0
2025-05-23,14.385,14.385,14.29,14.295,2808.0
2025-05-26,14.27,14.27,14.145,14.19,30320.0
2025-05-27,14.325,14.325,14.24,14.305,1177.0
2025-05-28,14.45,14.52,14.45,14.5,8831.0
2025-05-29,14.48,14.53,14.46,14.48,20421.0
2025-05-30,14.48,14.635,14.43,14.5,10344.0
2025-06-02,14.415,14.5,14.395,14.395,5428.0
2025-06-03,14.395,14.415,14.325,14.415,6488.0
2025-06-04,14.375,14.48,14.375,14.44,1346.0
2025-06-05,14.385,14.385,14.22,14.28,7839.0
2025-06-06,14.365,14.365,14.21,14.25,4877.0
2025-06-10,14.26,14.355,14.26,14.295,8648.0
2025-06-11,14.395,14.415,14.365,14.395,7911.0
2025-06-12,14.47,14.47,14.355,14.355,3989.0
2025-06-13,14.43,14.43,14.295,14.375,23322.0
2025-06-16,14.27,14.405,14.27,14.355,6348.0
2025-06-17,14.22,14.295,14.22,14.23,3031.0
2025-06-18,14.23,14.25,14.17,14.17,5322.0
2025-06-19,14.17,14.27,14.17,14.27,11534.0
2025-06-20,14.28,14.28,14.17,14.21,3302.0
2025-06-23,14.045,14.425,14.045,14.425,2818.0
2025-06-24,14.52,14.52,14.365,14.365,10322.0
2025-06-25,14.17,14.43,14.17,14.395,7758.0
2025-06-26,14.395,14.395,14.145,14.2,2700.0
2025-06-27,14.18,14.24,13.98,14.23,5994.0
2025-06-30,14.63,14.63,14.235,14.235,14357.0
2025-07-01,14.305,14.305,14.215,14.215,9702.0
2025-07-02,14.555,14.555,14.445,14.495,8441.0
2025-07-03,14.515,14.61,14.515,14.6,2028.0
2025-07-04,14.6,14.6,14.495,14.555,5351.0
2025-07-07,14.565,14.69,14.565,14.67,6476.0
2025-07-08,14.67,14.67,14.495,14.525,18322.0
2025-07-09,14.67,14.68,14.585,14.6,6920.0
2025-07-10,14.6,14.6,14.535,14.575,11795.0
2025-07-11,14.66,14.66,14.575,14.64,8280.0
2025-07-14,14.7,14.7,14.485,14.505,3430.0
2025-07-15,14.6,14.6,14.555,14.585,13550.0
2025-07-16,14.505,14.505,14.425,14.475,4464.0
2025-07-17,14.67,14.67,14.515,14.6,6353.0
2025-07-18,14.81,14.82,14.64,14.71,918.0
2025-07-21,14.72,14.72,14.59,14.59,14493.0
2025-07-22,14.73,14.73,14.585,14.61,3960.0
2025-07-23,14.73,14.84,14.73,14.78,12760.0
2025-07-24,14.79,14.79,14.7,14.7,734.0
2025-07-25,14.71,14.74,14.66,14.74,13238.0
2025-07-28,14.77,14.93,14.7,14.78,24588.0
2025-07-29,14.69,14.69,14.62,14.66,1394.0
2025-07-30,14.68,14.77,14.68,14.71,11566.0
2025-07-31,14.72,14.72,14.6,14.63,23043.0
2025-08-01,14.68,14.68,14.6,14.62,6816.0
2025-08-04,14.59,14.59,14.485,14.525,13730.0
2025-08-05,14.68,14.68,14.64,14.68,4067.0
2025-08-06,14.68,14.71,14.66,14.68,2926.0
2025-08-07,14.73,14.73,14.485,14.485,2002.0
2025-08-08,14.575,14.59,14.565,14.565,1159.0
2025-08-11,14.73,14.73,14.565,14.585,7078.0
2025-08-12,14.61,14.61,14.505,14.565,5504.0
2025-08-13,14.73,14.74,14.585,14.61,18015.0
2025-08-14,14.75,14.77,14.72,14.75,4919.0
2025-08-15,14.75,14.81,14.75,14.81,1020.0
2025-08-18,14.87,14.87,14.74,14.75,13220.0
2025-08-19,14.75,14.76,14.71,14.71,2244.0
2025-08-20,14.76,15.04,14.76,14.98,10451.0
2025-08-21,15.03,15.08,15.03,15.08,1811.0
2025-08-22,15.08,15.13,15.07,15.11,6883.0
2025-08-25,15.275,15.275,15.12,15.14,7189.0
2025-08-26,15.13,15.13,15.03,15.05,2279.0
2025-08-27,15.04,15.04,14.93,14.97,13466.0
2025-08-28,14.98,15.08,14.97,15.08,1987.0
2025-08-29,14.93,15.12,14.87,14.92,15728.0
2025-09-01,14.98,14.98,14.96,14.96,1423.0
2025-09-02,14.96,15.01,14.93,15.01,1538.0
2025-09-03,15.01,15.01,14.8,14.85,16008.0
2025-09-04,14.86,14.96,14.86,14.92,4849.0
2025-09-05,15.1,15.1,14.96,14.97,3845.0
2025-09-08,14.97,14.98,14.91,14.93,5620.0
2025-09-09,14.94,14.94,14.76,14.78,837.0
2025-09-10,14.81,14.81,14.65,14.67,12742.0
2025-09-11,14.76,14.76,14.705,14.72,4654.0
2025-09-12,14.87,14.87,14.7,14.73,5296.0
2025-09-15,14.74,14.74,14.65,14.7,15654.0
2025-09-16,14.7,14.7,14.545,14.565,10260.0
2025-09-17,14.59,14.59,14.505,14.505,23529.0
2025-09-18,14.505,14.65,14.505,14.6,3370.0
2025-09-19,14.73,14.77,14.7,14.71,5174.0
2025-09-22,14.83,14.93,14.7,14.73,41263.0
2025-09-23,14.74,14.74,14.63,14.65,3282.0
2025-09-24,14.66,14.79,14.66,14.74,7016.0
2025-09-25,14.72,14.8,14.72,14.78,5535.0
2025-09-26,14.79,14.82,14.75,14.79,654.0
2025-09-29,14.87,14.88,14.8,14.8,10784.0
2025-09-30,14.9,14.9,14.7,14.71,3189.0
2025-10-01,14.75,15.07,14.75,14.85,653.0
2025-10-02,14.83,14.98,14.83,14.93,9694.0
2025-10-03,14.93,14.93,14.87,14.9,5728.0
2025-10-06,14.9,14.98,14.9,14.94,5977.0
2025-10-07,14.9,14.9,14.75,14.78,5575.0
2025-10-08,14.86,14.93,14.85,14.92,10236.0
2025-10-09,14.92,14.92,14.68,14.68,27592.0
2025-10-10,14.93,14.93,14.67,14.7,89871.0
2025-10-13,14.65,14.79,14.65,14.7,37520.0
2025-10-14,14.7,14.72,14.65,14.68,2969.0
2025-10-15,14.8,14.89,14.8,14.85,22647.0
2025-10-16,14.85,14.92,14.83,14.9,12717.0
2025-10-17,14.9,14.9,14.73,14.79,21730.0
2025-10-20,14.81,14.96,14.81,14.83,7119.0
2025-10-21,14.87,14.93,14.87,14.93,8122.0
2025-10-22,14.99,14.99,14.95,14.96,12506.0
2025-10-23,14.96,15.07,14.96,15.0,41316.0
2025-10-24,14.88,14.93,14.84,14.93,21612.0
2025-10-27,14.9,14.9,14.82,14.84,40779.0
2025-10-28,14.74,14.81,14.74,14.75,14183.0
2025-10-29,14.69,14.69,14.45,14.45,138020.0
2025-10-30,14.6,14.6,14.34,14.34,23444.0
2025-10-31,14.77,14.77,14.24,14.29,17041.0
2025-11-03,14.29,14.45,14.29,14.4,7454.0
2025-11-04,14.55,14.55,14.31,14.34,1338.0
2025-11-05,14.43,14.48,14.42,14.44,50272.0
2025-11-06,14.44,14.45,14.4,14.43,34514.0
2025-11-07,14.45,14.52,14.45,14.51,5828.0
2025-11-10,14.53,14.68,14.53,14.55,24762.0
2025-11-11,14.55,14.56,14.51,14.54,1321.0
2025-11-12,14.75,14.75,14.71,14.73,6423.0
2025-11-13,14.75,14.75,14.65,14.67,9137.0
2025-11-14,14.71,14.75,14.68,14.74,47406.0
2025-11-17,14.74,14.79,14.59,14.69,9741.0
2025-11-18,14.69,14.71,14.62,14.7,47501.0
2025-11-19,14.77,14.79,14.66,14.74,47391.0
2025-11-20,14.7,14.7,14.56,14.6,12828.0
2025-11-21,14.55,14.73,14.55,14.73,11957.0
2025-11-24,14.8,15.0,14.8,14.87,13295.0
2025-11-25,14.99,15.0,14.77,15.0,22959.0
2025-11-26,14.99,14.99,14.78,14.81,10283.0