Date,Open,High,Low,Close,Volume
2014-01-21,5.37,5.375,5.35,5.37,1785.0
2014-01-22,5.375,5.41,5.365,5.365,4722.0
2014-01-23,5.515,5.515,5.4,5.4,2922.0
2014-01-24,5.475,5.475,5.325,5.33,19281.0
2014-01-27,5.32,5.34,5.32,5.325,8970.0
2014-01-28,5.365,5.37,5.345,5.35,20700.0
2014-01-29,5.225,5.335,5.225,5.32,11325.0
2014-01-30,5.375,5.39,5.365,5.375,1941.0
2014-01-31,5.34,5.36,5.34,5.34,13815.0
2014-02-03,5.405,5.41,5.205,5.225,4635.0
2014-02-04,5.255,5.255,5.215,5.215,2550.0
2014-02-05,5.215,5.215,5.2,5.215,465.0
2014-02-06,5.235,5.245,5.215,5.215,1605.0
2014-02-07,5.25,5.27,5.24,5.25,1380.0
2014-02-10,5.34,5.34,5.28,5.28,3420.0
2014-02-11,5.31,5.335,5.28,5.28,1092.0
2014-02-12,5.325,5.325,5.31,5.315,3708.0
2014-02-13,5.305,5.335,5.305,5.315,1185.0
2014-02-14,5.355,5.37,5.315,5.315,480.0
2014-02-18,5.385,5.385,5.35,5.355,6336.0
2014-02-19,5.435,5.44,5.42,5.43,6105.0
2014-02-20,5.42,5.47,5.415,5.44,2226.0
2014-02-21,5.57,5.57,5.47,5.57,14997.0
2014-02-24,5.495,5.495,5.455,5.495,2940.0
2014-02-25,5.46,5.465,5.455,5.46,13488.0
2014-02-26,5.47,5.5,5.47,5.475,10779.0
2014-02-27,5.495,5.495,5.475,5.475,537.0
2014-02-28,5.495,5.505,5.475,5.475,981.0
2014-03-03,5.475,5.475,5.47,5.475,1095.0
2014-03-04,5.57,5.57,5.56,5.56,6663.0
2014-03-05,5.535,5.535,5.515,5.525,3321.0
2014-03-06,5.48,5.495,5.48,5.48,3195.0
2014-03-07,5.525,5.525,5.51,5.525,15363.0
2014-03-10,5.52,5.525,5.51,5.525,501.0
2014-03-11,5.51,5.515,5.5,5.5,4836.0
2014-03-12,5.515,5.52,5.51,5.52,8427.0
2014-03-13,5.515,5.515,5.465,5.465,4608.0
2014-03-14,5.465,5.51,5.465,5.465,555.0
2014-03-17,5.515,5.515,5.465,5.465,225.0
2014-03-18,5.52,5.59,5.465,5.465,2964.0
2014-03-19,5.595,5.625,5.595,5.62,2475.0
2014-03-20,5.59,5.61,5.59,5.595,5262.0
2014-03-21,5.625,5.635,5.605,5.605,6210.0
2014-03-24,5.585,5.585,5.575,5.58,1191.0
2014-03-25,5.59,5.6,5.58,5.6,4341.0
2014-03-26,5.67,5.67,5.55,5.565,5463.0
2014-03-27,5.53,5.53,5.51,5.51,3795.0
2014-03-28,5.565,5.565,5.54,5.54,3555.0
2014-03-31,5.605,5.605,5.56,5.59,3816.0
2014-04-01,5.605,5.605,5.575,5.605,480.0
2014-04-02,5.61,5.625,5.605,5.605,831.0
2014-04-03,5.62,5.63,5.615,5.62,2310.0
2014-04-04,5.615,5.615,5.57,5.605,1044.0
2014-04-07,5.58,5.605,5.53,5.605,1038.0
2014-04-08,5.51,5.545,5.51,5.525,1515.0
2014-04-09,5.535,5.545,5.52,5.525,4638.0
2014-04-10,5.58,5.58,5.485,5.58,3195.0
2014-04-11,5.485,5.485,5.475,5.475,10080.0
2014-04-14,5.52,5.525,5.49,5.505,16701.0
2014-04-15,5.515,5.555,5.515,5.535,35145.0
2014-04-16,5.595,5.62,5.58,5.605,5202.0
2014-04-17,5.605,5.605,5.605,5.605,240.0
2014-04-21,5.65,5.65,5.605,5.605,600.0
2014-04-22,5.72,5.72,5.635,5.655,6465.0
2014-04-23,5.725,5.725,5.645,5.65,3465.0
2014-04-24,5.74,5.74,5.63,5.635,6093.0
2014-04-25,5.705,5.705,5.62,5.705,3180.0
2014-04-28,5.625,5.705,5.61,5.705,1179.0
2014-04-29,5.645,5.645,5.62,5.625,4863.0
2014-04-30,5.64,5.65,5.62,5.63,5625.0
2014-05-01,5.685,5.685,5.64,5.64,12537.0
2014-05-02,5.775,6.31,5.635,5.775,2157.0
2014-05-05,5.635,5.645,5.635,5.635,4296.0
2014-05-06,5.66,5.66,5.565,5.575,31413.0
2014-05-07,5.6,5.625,5.6,5.62,6990.0
2014-05-08,5.685,5.685,5.565,5.6,17241.0
2014-05-09,5.6,5.615,5.595,5.6,2109.0
2014-05-12,5.62,5.645,5.62,5.645,4911.0
2014-05-13,5.66,5.66,5.64,5.64,39009.0
2014-05-14,5.685,5.685,5.62,5.635,9318.0
2014-05-15,5.605,5.605,5.57,5.59,20049.0
2014-05-16,5.595,5.6,5.59,5.595,2301.0
2014-05-20,5.615,5.615,5.585,5.595,7218.0
2014-05-21,5.625,5.635,5.615,5.625,10803.0
2014-05-22,5.69,5.69,5.585,5.635,7467.0
2014-05-23,5.615,5.65,5.61,5.61,79644.0
2014-05-26,5.67,5.67,5.61,5.61,660.0
2014-05-27,5.665,5.675,5.61,5.61,1056.0
2014-05-28,5.665,5.68,5.665,5.67,3483.0
2014-05-29,5.645,5.665,5.645,5.645,32415.0
2014-05-30,5.685,5.69,5.68,5.68,3576.0
2014-06-02,5.69,5.725,5.69,5.72,10173.0
2014-06-03,5.715,5.72,5.705,5.715,4560.0
2014-06-04,5.785,5.785,5.71,5.72,7431.0
2014-06-05,5.74,5.8,5.735,5.735,2511.0
2014-06-06,5.82,5.82,5.805,5.81,1056.0
2014-06-09,5.85,5.85,5.745,5.785,8649.0
2014-06-10,5.785,5.785,5.765,5.77,13404.0
2014-06-11,5.74,5.74,5.72,5.73,11850.0
2014-06-12,5.785,5.785,5.685,5.695,22425.0
2014-06-13,5.7,5.73,5.7,5.715,64200.0
2014-06-16,5.715,5.76,5.715,5.735,8043.0
2014-06-17,5.775,5.775,5.745,5.775,6573.0
2014-06-18,5.78,5.8,5.765,5.765,13860.0
2014-06-19,5.81,5.81,5.795,5.805,8505.0
2014-06-20,5.79,5.8,5.78,5.785,3360.0
2014-06-23,5.79,5.79,5.765,5.765,7581.0
2014-06-24,5.76,5.79,5.74,5.77,5310.0
2014-06-25,5.755,5.765,5.745,5.765,7653.0
2014-06-26,5.755,5.755,5.735,5.735,6432.0
2014-06-27,5.74,5.745,5.73,5.74,29679.0
2014-06-30,5.745,5.755,5.745,5.745,1947.0
2014-07-02,5.77,5.77,5.755,5.755,2622.0
2014-07-03,5.87,5.87,5.745,5.75,23304.0
2014-07-04,5.775,5.79,5.775,5.79,4551.0
2014-07-07,5.775,5.775,5.755,5.76,10731.0
2014-07-08,5.745,5.75,5.735,5.745,4716.0
2014-07-09,5.74,5.745,5.735,5.735,14241.0
2014-07-10,5.735,5.745,5.725,5.735,5580.0
2014-07-11,5.83,5.83,5.765,5.83,1725.0
2014-07-14,5.805,5.805,5.78,5.79,4794.0
2014-07-15,5.79,5.79,5.775,5.79,2556.0
2014-07-16,5.785,5.81,5.785,5.8,5556.0
2014-07-17,5.795,5.795,5.755,5.765,3720.0
2014-07-18,5.725,5.795,5.725,5.795,2466.0
2014-07-21,5.735,5.785,5.735,5.765,2943.0
2014-07-22,5.8,5.815,5.8,5.8,5400.0
2014-07-23,5.8,5.8,5.775,5.79,2022.0
2014-07-24,5.805,5.805,5.78,5.79,1611.0
2014-07-25,5.795,5.815,5.795,5.815,3216.0
2014-07-28,5.79,5.82,5.785,5.81,10176.0
2014-07-29,5.835,5.85,5.82,5.84,1359.0
2014-07-30,5.835,5.835,5.805,5.81,4758.0
2014-07-31,5.84,5.84,5.71,5.725,10335.0
2014-08-01,5.71,5.71,5.68,5.7,5055.0
2014-08-05,5.725,5.74,5.695,5.7,5589.0
2014-08-06,5.7,5.71,5.68,5.695,4224.0
2014-08-07,5.7,5.71,5.66,5.67,7242.0
2014-08-08,5.67,5.76,5.67,5.75,6522.0
2014-08-11,5.945,5.945,5.775,5.775,2277.0
2014-08-12,5.785,5.785,5.735,5.745,7599.0
2014-08-13,5.765,5.8,5.765,5.79,13065.0
2014-08-14,5.79,5.8,5.79,5.79,10431.0
2014-08-15,5.785,5.8,5.77,5.785,3315.0
2014-08-18,5.775,5.825,5.775,5.825,3216.0
2014-08-19,5.84,5.88,5.84,5.87,28428.0
2014-08-20,5.855,5.91,5.855,5.895,8076.0
2014-08-21,5.905,5.91,5.885,5.9,9762.0
2014-08-22,5.895,5.9,5.885,5.89,3822.0
2014-08-25,5.935,5.935,5.915,5.935,3975.0
2014-08-26,5.92,5.92,5.9,5.915,4293.0
2014-08-27,5.88,5.88,5.85,5.85,4575.0
2014-08-28,5.855,5.86,5.85,5.85,1470.0
2014-08-29,5.86,5.885,5.845,5.85,747.0
2014-09-02,5.925,5.925,5.905,5.915,2310.0
2014-09-03,5.875,5.915,5.875,5.9,2961.0
2014-09-04,5.9,5.91,5.875,5.9,4269.0
2014-09-05,5.89,5.925,5.885,5.9,837.0
2014-09-08,5.945,5.96,5.9,5.9,1278.0
2014-09-09,5.945,5.955,5.9,5.9,1896.0
2014-09-10,5.92,5.92,5.875,5.885,15156.0
2014-09-11,5.905,5.955,5.9,5.955,18345.0
2014-09-12,5.94,5.94,5.895,5.9,9588.0
2014-09-15,5.88,5.895,5.875,5.885,5922.0
2014-09-16,5.925,5.925,5.87,5.88,5103.0
2014-09-17,5.855,5.895,5.84,5.88,11313.0
2014-09-18,5.88,5.88,5.84,5.84,36087.0
2014-09-19,5.845,5.86,5.845,5.845,4296.0
2014-09-22,5.855,5.855,5.825,5.835,5790.0
2014-09-23,5.895,5.895,5.805,5.805,10176.0
2014-09-24,5.825,5.85,5.82,5.84,2715.0
2014-09-25,5.845,5.845,5.775,5.84,2550.0
2014-09-26,5.82,5.865,5.82,5.86,4347.0
2014-09-29,5.855,5.865,5.835,5.86,4041.0
2014-09-30,5.855,5.895,5.855,5.865,17019.0
2014-10-01,5.865,5.865,5.795,5.8,49311.0
2014-10-02,5.79,5.8,5.735,5.735,11466.0
2014-10-03,5.84,5.9,5.84,5.895,5712.0
2014-10-06,5.865,5.865,5.825,5.825,12243.0
2014-10-07,5.82,5.825,5.785,5.8,4227.0
2014-10-08,5.79,5.825,5.775,5.8,1323.0
2014-10-09,5.82,5.825,5.775,5.785,3246.0
2014-10-10,5.735,5.825,5.735,5.8,17868.0
2014-10-14,5.775,5.825,5.775,5.81,6120.0
2014-10-15,5.765,5.785,5.7,5.725,5592.0
2014-10-16,5.785,5.785,5.73,5.775,57243.0
2014-10-17,5.87,5.87,5.78,5.785,16725.0
2014-10-20,5.835,5.87,5.835,5.87,4836.0
2014-10-21,5.96,5.96,5.885,5.96,4137.0
2014-10-22,5.96,5.97,5.93,5.93,13290.0
2014-10-23,6.01,6.01,5.965,5.965,21186.0
2014-10-24,6.04,6.04,5.94,5.98,19659.0
2014-10-27,6.065,6.065,5.985,5.985,29835.0
2014-10-28,6.07,6.07,5.96,5.985,19380.0
2014-10-29,6.02,6.06,5.985,6.005,7716.0
2014-10-30,6.005,6.065,5.995,6.02,27576.0
2014-10-31,6.15,6.17,6.135,6.15,42867.0
2014-11-03,6.245,6.245,6.15,6.15,1617.0
2014-11-04,6.255,6.255,6.2,6.22,17187.0
2014-11-05,6.36,6.36,6.215,6.225,140916.0
2014-11-06,6.275,6.275,6.235,6.245,41754.0
2014-11-07,6.225,6.225,6.18,6.19,97104.0
2014-11-10,6.2,6.25,6.2,6.245,18363.0
2014-11-11,6.235,6.235,6.19,6.215,13017.0
2014-11-12,6.185,6.185,6.15,6.18,42948.0
2014-11-13,6.265,6.265,6.19,6.19,73848.0
2014-11-14,6.17,6.18,6.12,6.135,47529.0
2014-11-17,6.21,6.21,6.16,6.17,27288.0
2014-11-18,6.25,6.25,6.175,6.2,11694.0
2014-11-19,6.29,6.29,6.17,6.195,32319.0
2014-11-20,6.23,6.23,6.16,6.18,16323.0
2014-11-21,6.26,6.26,6.17,6.185,52644.0
2014-11-24,6.125,6.235,6.12,6.225,24699.0
2014-11-25,6.215,6.22,6.19,6.215,49200.0
2014-11-26,6.205,6.23,6.205,6.225,14364.0
2014-11-27,6.27,6.315,6.27,6.31,20301.0
2014-11-28,6.34,6.34,6.3,6.3,29484.0
2014-12-01,6.295,6.295,6.21,6.23,32049.0
2014-12-02,6.23,6.3,6.23,6.295,14241.0
2014-12-03,6.365,6.365,6.26,6.285,65181.0
2014-12-04,6.285,6.3,6.26,6.295,49488.0
2014-12-05,6.245,6.33,6.245,6.32,39903.0
2014-12-08,6.355,6.355,6.28,6.3,19179.0
2014-12-09,6.245,6.3,6.2,6.29,54225.0
2014-12-10,6.225,6.29,6.215,6.225,13233.0
2014-12-11,6.255,6.33,6.14,6.27,72411.0
2014-12-12,6.255,6.27,6.21,6.25,22509.0
2014-12-15,6.225,6.225,6.155,6.18,72924.0
2014-12-16,6.18,6.255,6.155,6.215,35274.0
2014-12-17,6.225,6.31,6.2,6.295,10896.0
2014-12-18,6.445,6.445,6.35,6.375,28539.0
2014-12-19,6.4,6.44,6.395,6.435,24021.0
2014-12-22,6.45,6.485,6.435,6.485,8982.0
2014-12-23,6.56,6.565,6.465,6.485,118590.0
2014-12-24,6.49,6.495,6.475,6.485,1593.0
2014-12-29,6.575,6.575,6.53,6.54,8598.0
2014-12-30,6.595,6.6,6.475,6.485,12162.0
2014-12-31,6.49,6.49,6.425,6.425,24168.0
2015-01-02,6.495,6.495,6.46,6.485,15525.0
2015-01-05,6.48,6.485,6.41,6.425,14826.0
2015-01-06,6.465,6.485,6.42,6.425,31941.0
2015-01-07,6.565,6.565,6.425,6.5,38391.0
2015-01-08,6.555,6.615,6.555,6.6,40134.0
2015-01-09,6.615,6.615,6.555,6.59,42141.0
2015-01-12,6.625,6.635,6.505,6.635,49923.0
2015-01-13,6.685,6.7,6.585,6.6,80304.0
2015-01-14,6.705,6.705,6.555,6.595,39549.0
2015-01-15,6.705,6.705,6.575,6.625,99549.0
2015-01-16,6.665,6.685,6.64,6.685,131097.0
2015-01-19,6.71,6.75,6.705,6.735,9441.0
2015-01-20,6.755,6.77,6.71,6.76,30969.0
2015-01-21,6.715,6.94,6.715,6.905,46269.0
2015-01-22,7.0,7.035,6.91,7.02,57150.0
2015-01-23,6.97,7.04,6.97,7.005,315501.0
2015-01-26,6.99,7.045,6.94,7.045,101991.0
2015-01-27,7.075,7.075,6.915,6.945,131949.0
2015-01-28,7.015,7.015,6.945,6.995,35865.0
2015-01-29,6.98,7.07,6.925,7.065,49683.0
2015-01-30,7.125,7.125,6.98,6.98,80730.0
2015-02-02,6.98,6.98,6.86,6.945,63135.0
2015-02-03,6.995,7.0,6.925,6.95,35499.0
2015-02-04,6.87,7.035,6.87,6.985,72720.0
2015-02-05,7.06,7.06,6.965,6.995,72009.0
2015-02-06,7.065,7.065,6.945,6.955,94536.0
2015-02-09,6.955,7.095,6.865,6.88,81438.0
2015-02-10,6.88,7.005,6.88,6.995,64329.0
2015-02-11,6.99,7.03,6.97,7.015,66519.0
2015-02-12,6.995,6.995,6.94,6.99,44274.0
2015-02-13,7.005,7.005,6.945,6.965,11223.0
2015-02-17,6.94,7.01,6.88,6.93,178338.0
2015-02-18,6.98,6.995,6.925,6.975,74871.0
2015-02-19,7.02,7.03,6.97,6.99,106038.0
2015-02-20,7.045,7.05,6.965,7.04,67674.0
2015-02-23,7.045,7.065,7.035,7.05,42405.0
2015-02-24,7.13,7.135,6.985,6.99,50655.0
2015-02-25,7.06,7.06,6.925,6.955,127809.0
2015-02-26,7.055,7.055,6.955,6.975,79221.0
2015-02-27,6.995,7.0,6.94,6.955,90528.0
2015-03-02,6.985,7.015,6.975,6.98,55902.0
2015-03-03,6.96,6.96,6.895,6.95,60828.0
2015-03-04,6.985,6.985,6.845,6.87,170019.0
2015-03-05,6.9,6.915,6.89,6.905,32979.0
2015-03-06,6.92,6.92,6.8,6.805,23763.0
2015-03-09,6.82,6.835,6.815,6.825,29607.0
2015-03-10,6.83,6.83,6.77,6.81,37338.0
2015-03-11,6.84,6.845,6.79,6.825,24939.0
2015-03-12,6.83,6.89,6.82,6.89,71109.0
2015-03-13,6.895,6.905,6.855,6.875,22545.0
2015-03-16,6.93,6.965,6.925,6.96,69279.0
2015-03-17,7.13,7.135,6.92,6.95,68649.0
2015-03-18,6.96,7.0,6.925,6.95,29394.0
2015-03-19,6.99,7.045,6.99,7.03,36528.0
2015-03-20,7.125,7.13,6.985,7.04,67992.0
2015-03-23,6.98,7.035,6.98,7.015,35466.0
2015-03-24,6.93,7.015,6.93,6.955,41484.0
2015-03-25,7.03,7.03,6.855,6.855,41460.0
2015-03-26,6.875,6.875,6.8,6.81,22659.0
2015-03-27,6.84,6.915,6.825,6.89,20334.0
2015-03-30,6.96,7.06,6.96,7.05,8658.0
2015-03-31,7.055,7.055,6.97,6.985,46896.0
2015-04-01,6.99,6.99,6.92,6.935,43011.0
2015-04-02,6.985,6.995,6.955,6.955,29667.0
2015-04-06,7.02,7.02,6.925,6.97,40950.0
2015-04-07,7.02,7.02,6.94,6.94,20958.0
2015-04-08,6.91,6.98,6.91,6.965,28362.0
2015-04-09,6.905,6.975,6.905,6.975,27528.0
2015-04-10,7.0,7.02,6.99,6.995,7530.0
2015-04-13,7.02,7.025,6.97,6.975,17283.0
2015-04-14,7.08,7.08,6.895,6.94,37938.0
2015-04-15,7.015,7.015,6.865,6.865,36177.0
2015-04-16,6.855,6.855,6.8,6.805,30780.0
2015-04-17,6.79,6.79,6.72,6.77,61629.0
2015-04-20,6.88,6.88,6.81,6.835,10395.0
2015-04-21,6.85,6.85,6.835,6.84,7884.0
2015-04-22,6.85,6.85,6.815,6.83,11187.0
2015-04-23,7.035,7.035,6.785,6.805,73161.0
2015-04-24,7.11,7.11,6.82,6.835,22098.0
2015-04-27,6.85,6.85,6.76,6.76,33516.0
2015-04-28,6.835,6.84,6.73,6.76,18954.0
2015-04-29,6.67,6.715,6.635,6.685,93078.0
2015-04-30,6.64,6.705,6.615,6.615,261081.0
2015-05-01,6.73,6.73,6.695,6.71,37047.0
2015-05-04,6.81,6.815,6.68,6.68,17832.0
2015-05-05,6.655,6.655,6.56,6.57,6252.0
2015-05-06,6.6,6.6,6.49,6.52,16770.0
2015-05-07,6.595,6.64,6.585,6.615,68652.0
2015-05-08,6.695,6.715,6.655,6.665,11454.0
2015-05-11,6.71,6.71,6.62,6.63,80655.0
2015-05-12,6.665,6.665,6.535,6.565,19785.0
2015-05-13,6.63,6.63,6.53,6.53,48117.0
2015-05-14,6.625,6.625,6.465,6.62,17961.0
2015-05-15,6.735,6.735,6.645,6.665,52260.0
2015-05-19,6.765,6.78,6.765,6.765,2985.0
2015-05-20,6.78,6.78,6.765,6.765,7221.0
2015-05-21,6.805,6.805,6.76,6.77,22203.0
2015-05-22,6.79,6.81,6.775,6.8,52521.0
2015-05-25,6.85,6.855,6.78,6.855,43584.0
2015-05-26,6.875,6.875,6.78,6.8,81255.0
2015-05-27,6.845,6.87,6.845,6.87,13050.0
2015-05-28,6.9,6.9,6.84,6.855,29700.0
2015-05-29,6.87,6.87,6.82,6.825,32520.0
2015-06-01,6.795,6.92,6.795,6.895,14643.0
2015-06-02,6.86,6.86,6.775,6.78,20151.0
2015-06-03,6.73,6.805,6.73,6.775,16329.0
2015-06-04,6.755,6.785,6.735,6.735,23562.0
2015-06-05,6.725,6.725,6.69,6.705,5445.0
2015-06-08,6.685,6.685,6.63,6.635,18186.0
2015-06-09,6.63,6.63,6.585,6.585,8559.0
2015-06-10,6.56,6.635,6.545,6.615,67566.0
2015-06-11,6.64,6.67,6.64,6.64,32025.0
2015-06-12,6.64,6.74,6.6,6.615,20388.0
2015-06-15,6.625,6.625,6.57,6.57,3627.0
2015-06-16,6.64,6.64,6.585,6.625,6543.0
2015-06-17,6.605,6.65,6.6,6.6,21483.0
2015-06-18,6.615,6.685,6.595,6.685,26550.0
2015-06-19,6.705,6.705,6.655,6.67,48546.0
2015-06-22,6.715,6.73,6.715,6.72,14043.0
2015-06-23,6.7,6.735,6.69,6.71,167658.0
2015-06-24,6.73,6.74,6.69,6.69,7338.0
2015-06-25,6.72,6.725,6.63,6.63,130230.0
2015-06-26,6.655,6.675,6.63,6.63,16515.0
2015-06-29,6.605,6.66,6.56,6.575,28971.0
2015-06-30,6.74,6.75,6.585,6.605,11559.0
2015-07-02,6.72,6.72,6.67,6.685,1854.0
2015-07-03,6.715,6.715,6.69,6.695,654.0
2015-07-06,6.725,6.725,6.69,6.7,4287.0
2015-07-07,6.74,6.815,6.74,6.815,10224.0
2015-07-08,6.79,6.79,6.73,6.74,7854.0
2015-07-09,6.805,6.805,6.72,6.73,18762.0
2015-07-10,7.255,7.255,6.78,6.795,13479.0
2015-07-13,6.82,6.865,6.82,6.86,17124.0
2015-07-14,6.875,6.89,6.865,6.885,5736.0
2015-07-15,7.0,7.0,6.905,6.96,41409.0
2015-07-16,7.01,7.04,6.99,7.035,42903.0
2015-07-17,6.98,7.015,6.98,7.01,20730.0
2015-07-20,7.02,7.02,7.005,7.01,9036.0
2015-07-21,6.97,6.97,6.93,6.94,12489.0
2015-07-22,6.975,6.975,6.95,6.96,3828.0
2015-07-23,6.935,6.935,6.91,6.92,21597.0
2015-07-24,6.9,6.905,6.865,6.865,23253.0
2015-07-27,6.86,6.86,6.835,6.85,11205.0
2015-07-28,6.85,6.88,6.835,6.87,5679.0
2015-07-29,6.88,6.915,6.87,6.915,12912.0
2015-07-30,6.965,6.98,6.95,6.96,12237.0
2015-07-31,6.965,7.02,6.965,7.02,11946.0
2015-08-04,6.81,7.055,6.81,7.03,7260.0
2015-08-05,7.08,7.1,7.06,7.07,5544.0
2015-08-06,7.09,7.095,6.99,7.005,16140.0
2015-08-07,7.0,7.0,6.975,6.985,11055.0
2015-08-10,7.04,7.06,6.99,6.995,15645.0
2015-08-11,7.025,7.025,7.005,7.02,18861.0
2015-08-12,7.0,7.0,6.89,6.965,14325.0
2015-08-13,6.99,7.03,6.99,7.015,15234.0
2015-08-14,7.005,7.025,6.99,7.025,10635.0
2015-08-17,7.04,7.075,7.04,7.07,2256.0
2015-08-18,7.06,7.075,7.035,7.04,33447.0
2015-08-19,7.025,7.04,6.995,7.01,10422.0
2015-08-20,6.92,6.97,6.89,6.89,37287.0
2015-08-21,6.81,6.865,6.81,6.81,24447.0
2015-08-24,6.685,6.775,6.46,6.55,59598.0
2015-08-25,6.635,6.65,6.495,6.495,21624.0
2015-08-26,6.545,6.64,6.51,6.64,42324.0
2015-08-27,6.725,6.755,6.64,6.67,36390.0
2015-08-28,6.785,6.785,6.74,6.74,18705.0
2015-08-31,6.785,6.785,6.685,6.685,74313.0
2015-09-01,6.515,6.58,6.505,6.53,42834.0
2015-09-02,6.585,6.62,6.58,6.58,18441.0
2015-09-03,6.67,6.67,6.62,6.625,23391.0
2015-09-04,6.555,6.565,6.53,6.53,17535.0
2015-09-08,6.6,6.66,6.6,6.66,22794.0
2015-09-09,6.76,6.76,6.605,6.655,18063.0
2015-09-10,6.605,6.64,6.595,6.615,11211.0
2015-09-11,6.635,6.71,6.6,6.6,9561.0
2015-09-14,6.765,6.765,6.6,6.6,2172.0
2015-09-15,6.63,6.71,6.63,6.705,8385.0
2015-09-16,6.7,6.735,6.685,6.725,30963.0
2015-09-17,6.74,6.76,6.72,6.72,41415.0
2015-09-18,6.69,6.69,6.595,6.65,51549.0
2015-09-21,6.715,6.715,6.68,6.69,5217.0
2015-09-22,6.54,6.625,6.54,6.615,1365.0
2015-09-23,6.615,6.65,6.61,6.65,514743.0
2015-09-24,6.735,6.735,6.58,6.63,106092.0
2015-09-25,6.615,6.7,6.615,6.625,18279.0
2015-09-28,6.55,6.615,6.55,6.59,12234.0
2015-09-29,6.63,6.63,6.59,6.59,22389.0
2015-09-30,6.7,6.7,6.635,6.665,10986.0
2015-10-01,6.675,6.675,6.54,6.57,65457.0
2015-10-02,6.525,6.64,6.525,6.63,22845.0
2015-10-05,6.705,6.76,6.705,6.76,29637.0
2015-10-06,6.77,6.77,6.73,6.745,8913.0
2015-10-07,6.77,6.8,6.73,6.76,2265.0
2015-10-08,6.77,6.865,6.735,6.805,15381.0
2015-10-09,6.825,6.825,6.805,6.81,8169.0
2015-10-13,6.79,6.905,6.79,6.805,7140.0
2015-10-14,6.905,6.905,6.73,6.77,16503.0
2015-10-15,6.73,6.77,6.72,6.77,17337.0
2015-10-16,6.77,6.88,6.77,6.82,7710.0
2015-10-19,6.86,6.875,6.855,6.875,47649.0
2015-10-20,6.85,6.88,6.85,6.875,22269.0
2015-10-21,6.945,6.98,6.92,6.945,16260.0
2015-10-22,6.995,7.055,6.995,7.04,20151.0
2015-10-23,7.145,7.145,7.09,7.13,15912.0
2015-10-26,7.06,7.09,7.06,7.09,14280.0
2015-10-27,7.09,7.185,7.08,7.105,22161.0
2015-10-28,7.185,7.185,7.06,7.105,30966.0
2015-10-29,7.125,7.125,7.075,7.1,9204.0
2015-10-30,7.1,7.1,7.035,7.045,33396.0
2015-11-02,7.07,7.14,7.07,7.13,6549.0
2015-11-03,7.165,7.17,7.115,7.14,15060.0
2015-11-04,7.16,7.19,7.16,7.175,13470.0
2015-11-05,7.2,7.2,7.145,7.16,8169.0
2015-11-06,7.22,7.22,7.145,7.185,44133.0
2015-11-09,7.18,7.18,7.075,7.075,32934.0
2015-11-10,7.015,7.115,7.015,7.105,32061.0
2015-11-11,7.12,7.125,7.09,7.09,16500.0
2015-11-12,6.985,7.1,6.985,7.04,24306.0
2015-11-13,7.03,7.03,6.94,6.96,18885.0
2015-11-16,7.02,7.055,7.02,7.045,6045.0
2015-11-17,7.055,7.105,7.04,7.05,22602.0
2015-11-18,7.085,7.13,7.085,7.12,4407.0
2015-11-19,7.13,7.14,7.11,7.115,5439.0
2015-11-20,7.17,7.19,7.17,7.18,31179.0
2015-11-23,7.185,7.21,7.175,7.175,12981.0
2015-11-24,7.145,7.185,7.135,7.165,7692.0
2015-11-25,7.2,7.2,7.17,7.18,32145.0
2015-11-26,7.225,7.225,7.2,7.2,30240.0
2015-11-27,7.28,7.28,7.185,7.24,21495.0
2015-11-30,7.34,7.34,7.2,7.21,24576.0
2015-12-01,7.23,7.26,7.215,7.26,11706.0
2015-12-02,7.3,7.3,7.16,7.16,122697.0
2015-12-03,7.23,7.23,7.05,7.115,12807.0
2015-12-04,7.115,7.18,7.1,7.17,6876.0
2015-12-07,7.225,7.225,7.175,7.185,15048.0
2015-12-08,7.185,7.21,7.17,7.2,37314.0
2015-12-09,7.2,7.225,7.12,7.135,62892.0
2015-12-10,7.1,7.2,7.1,7.175,13941.0
2015-12-11,7.285,7.285,7.12,7.13,5703.0
2015-12-14,7.03,7.115,7.03,7.105,74460.0
2015-12-15,7.19,7.23,7.175,7.23,11634.0
2015-12-16,7.25,7.37,7.25,7.3,14712.0
2015-12-17,7.405,7.405,7.34,7.34,31656.0
2015-12-18,7.415,7.42,7.22,7.25,51864.0
2015-12-21,7.265,7.28,7.23,7.265,9165.0
2015-12-22,7.265,7.34,7.265,7.325,16737.0
2015-12-23,7.38,7.395,7.38,7.385,13365.0
2015-12-24,7.395,7.395,7.375,7.385,261.0
2015-12-29,7.4,7.445,7.35,7.43,6648.0
2015-12-30,7.48,7.48,7.435,7.435,23376.0
2015-12-31,7.385,7.385,7.335,7.335,11118.0
2016-01-04,7.29,7.295,7.225,7.295,72648.0
2016-01-05,7.33,7.385,7.295,7.37,17145.0
2016-01-06,7.46,7.46,7.325,7.325,18657.0
2016-01-07,7.305,7.305,7.205,7.205,4917.0
2016-01-08,7.255,7.255,7.135,7.135,31374.0
2016-01-11,7.18,7.2,7.135,7.195,17418.0
2016-01-12,7.215,7.245,7.185,7.23,7371.0
2016-01-13,7.395,7.395,7.15,7.17,20739.0
2016-01-14,7.155,7.285,7.155,7.265,31614.0
2016-01-15,7.255,7.255,7.125,7.125,13416.0
2016-01-18,7.18,7.235,7.12,7.15,66594.0
2016-01-19,7.25,7.25,7.185,7.22,67314.0
2016-01-20,7.29,7.29,7.02,7.12,21876.0
2016-01-21,7.225,7.225,7.03,7.05,11214.0
2016-01-22,7.09,7.09,7.05,7.085,16929.0
2016-01-25,7.2,7.2,7.055,7.09,25821.0
2016-01-26,7.07,7.09,7.07,7.09,54726.0
2016-01-27,7.085,7.12,7.05,7.065,51672.0
2016-01-28,7.13,7.13,7.05,7.07,86136.0
2016-01-29,7.11,7.24,7.11,7.235,5220.0
2016-02-01,7.195,7.225,7.195,7.215,53634.0
2016-02-02,7.24,7.24,7.12,7.13,46545.0
2016-02-03,7.165,7.17,6.98,7.045,71418.0
2016-02-04,7.01,7.085,7.01,7.04,73617.0
2016-02-05,7.145,7.145,7.05,7.055,114087.0
2016-02-08,7.015,7.04,6.955,7.025,57978.0
2016-02-09,6.94,7.015,6.92,6.97,44517.0
2016-02-10,6.98,7.07,6.97,6.98,37602.0
2016-02-11,6.98,6.98,6.855,6.935,25500.0
2016-02-12,6.965,6.985,6.935,6.98,61701.0
2016-02-16,7.055,7.1,7.035,7.1,34143.0
2016-02-17,7.095,7.125,7.085,7.1,55860.0
2016-02-18,7.065,7.13,7.065,7.115,71805.0
2016-02-19,7.16,7.16,7.115,7.13,62352.0
2016-02-22,7.14,7.18,7.14,7.165,27366.0
2016-02-23,7.14,7.205,7.13,7.155,39834.0
2016-02-24,7.135,7.15,7.075,7.125,68811.0
2016-02-25,7.135,7.135,7.075,7.13,14676.0
2016-02-26,7.185,7.185,7.095,7.095,60774.0
2016-02-29,7.1,7.15,7.06,7.075,19572.0
2016-03-01,7.12,7.125,7.08,7.11,64974.0
2016-03-02,7.135,7.185,7.06,7.185,82821.0
2016-03-03,7.185,7.215,7.15,7.215,24861.0
2016-03-04,7.235,7.235,7.19,7.2,37179.0
2016-03-07,7.295,7.295,7.185,7.22,29631.0
2016-03-08,7.215,7.25,7.215,7.245,14919.0
2016-03-09,7.26,7.26,7.15,7.16,42837.0
2016-03-10,7.205,7.215,7.16,7.2,50232.0
2016-03-11,7.31,7.31,7.22,7.255,23976.0
2016-03-14,7.265,7.28,7.265,7.27,18888.0
2016-03-15,7.37,7.37,7.275,7.3,19644.0
2016-03-16,7.395,7.395,7.24,7.24,62109.0
2016-03-17,7.165,7.25,7.165,7.235,38730.0
2016-03-18,7.23,7.265,7.23,7.26,33075.0
2016-03-21,7.26,7.3,7.26,7.295,78489.0
2016-03-22,7.275,7.295,7.19,7.25,50139.0
2016-03-23,7.235,7.325,7.235,7.295,38112.0
2016-03-24,7.235,7.32,7.235,7.305,25143.0
2016-03-28,7.25,7.3,7.25,7.29,14097.0
2016-03-29,7.345,7.345,7.235,7.3,39966.0
2016-03-30,7.295,7.3,7.27,7.28,21573.0
2016-03-31,7.205,7.31,7.205,7.285,31833.0
2016-04-01,7.235,7.33,7.235,7.33,21048.0
2016-04-04,7.39,7.39,7.32,7.33,14142.0
2016-04-05,7.365,7.365,7.33,7.335,19764.0
2016-04-06,7.345,7.345,7.295,7.33,28881.0
2016-04-07,7.32,7.32,7.255,7.275,25314.0
2016-04-08,7.265,7.275,7.215,7.235,24672.0
2016-04-11,7.24,7.245,7.165,7.165,23508.0
2016-04-12,7.165,7.185,7.155,7.16,18600.0
2016-04-13,7.205,7.245,7.17,7.22,24720.0
2016-04-14,7.305,7.305,7.23,7.26,66162.0
2016-04-15,7.22,7.285,7.22,7.245,31278.0
2016-04-18,7.245,7.295,7.245,7.275,31875.0
2016-04-19,7.275,7.275,7.195,7.205,40830.0
2016-04-20,7.22,7.225,7.19,7.195,36927.0
2016-04-21,7.2,7.2,7.155,7.195,1491.0
2016-04-22,7.19,7.195,7.15,7.175,202986.0
2016-04-25,7.15,7.175,7.145,7.175,14724.0
2016-04-26,7.18,7.185,7.155,7.16,33144.0
2016-04-27,7.255,7.255,7.185,7.22,16509.0
2016-04-28,7.22,7.22,7.1,7.1,10491.0
2016-04-29,7.05,7.055,7.02,7.02,19077.0
2016-05-02,7.07,7.095,7.055,7.08,30756.0
2016-05-03,7.04,7.145,7.035,7.135,11949.0
2016-05-04,7.235,7.235,7.14,7.2,13569.0
2016-05-05,7.08,7.2,7.075,7.17,68982.0
2016-05-06,7.115,7.245,7.115,7.22,21771.0
2016-05-09,7.21,7.285,7.21,7.265,29220.0
2016-05-10,7.295,7.32,7.285,7.32,37569.0
2016-05-11,7.3,7.3,7.205,7.23,19764.0
2016-05-12,7.175,7.225,7.175,7.215,28209.0
2016-05-13,7.235,7.27,7.195,7.2,33318.0
2016-05-16,7.2,7.27,7.18,7.25,7968.0
2016-05-17,7.2,7.25,7.16,7.16,19992.0
2016-05-18,7.27,7.27,7.175,7.195,20556.0
2016-05-19,7.18,7.225,7.175,7.22,10758.0
2016-05-20,7.3,7.32,7.26,7.29,23688.0
2016-05-24,7.395,7.4,7.36,7.395,11652.0
2016-05-25,7.47,7.47,7.375,7.38,17199.0
2016-05-26,7.395,7.395,7.355,7.37,19323.0
2016-05-27,7.435,7.435,7.395,7.4,8094.0
2016-05-30,7.425,7.445,7.42,7.43,10050.0
2016-05-31,7.445,7.47,7.425,7.45,15699.0
2016-06-01,7.5,7.5,7.435,7.435,10041.0
2016-06-02,7.405,7.495,7.405,7.46,12870.0
2016-06-03,7.47,7.47,7.36,7.405,11925.0
2016-06-06,7.405,7.405,7.355,7.405,4149.0
2016-06-07,7.36,7.39,7.265,7.36,20079.0
2016-06-08,7.345,7.355,7.32,7.34,33018.0
2016-06-09,7.32,7.345,7.32,7.325,18864.0
2016-06-10,7.17,7.33,7.17,7.32,21354.0
2016-06-13,7.32,7.32,7.29,7.3,31473.0
2016-06-14,7.305,7.305,7.275,7.285,8421.0
2016-06-15,7.355,7.36,7.345,7.36,3636.0
2016-06-16,7.335,7.4,7.335,7.36,4521.0
2016-06-17,7.41,7.41,7.295,7.33,32553.0
2016-06-20,7.405,7.405,7.325,7.325,6582.0
2016-06-21,7.32,7.35,7.32,7.32,29661.0
2016-06-22,7.33,7.375,7.33,7.33,8517.0
2016-06-23,7.35,7.4,7.35,7.395,63936.0
2016-06-24,7.235,7.405,7.235,7.34,23481.0
2016-06-27,7.3,7.3,7.23,7.255,16236.0
2016-06-28,7.41,7.41,7.305,7.325,4356.0
2016-06-29,7.395,7.42,7.395,7.4,14169.0
2016-06-30,7.415,7.54,7.415,7.525,14847.0
2016-07-04,7.53,7.53,7.48,7.53,4950.0
2016-07-05,7.49,7.555,7.49,7.555,9561.0
2016-07-06,7.485,7.54,7.485,7.53,20997.0
2016-07-07,7.5,7.55,7.42,7.54,23337.0
2016-07-08,7.53,7.68,7.53,7.675,39225.0
2016-07-11,7.73,7.77,7.73,7.77,25311.0
2016-07-12,7.8,7.8,7.72,7.75,14661.0
2016-07-13,7.72,7.78,7.695,7.71,27717.0
2016-07-14,7.745,7.745,7.685,7.71,21405.0
2016-07-15,7.725,7.745,7.715,7.72,16323.0
2016-07-18,7.725,7.845,7.72,7.725,12264.0
2016-07-19,7.77,7.775,7.75,7.76,27621.0
2016-07-20,7.8,7.81,7.795,7.8,15024.0
2016-07-21,7.77,7.8,7.77,7.77,16125.0
2016-07-22,7.88,7.9,7.88,7.89,17727.0
2016-07-25,7.9,7.91,7.89,7.89,15357.0
2016-07-26,7.96,7.96,7.88,7.89,42336.0
2016-07-27,7.905,7.905,7.875,7.875,15165.0
2016-07-28,7.88,7.885,7.845,7.88,12102.0
2016-07-29,7.845,7.845,7.82,7.83,18258.0
2016-08-02,7.795,7.795,7.75,7.775,8922.0
2016-08-03,7.665,7.785,7.665,7.775,23664.0
2016-08-04,7.63,7.775,7.63,7.75,23208.0
2016-08-05,7.745,7.915,7.745,7.895,11145.0
2016-08-08,7.9,7.905,7.885,7.9,25671.0
2016-08-09,7.895,7.895,7.875,7.88,15174.0
2016-08-10,7.925,7.925,7.8,7.815,8430.0
2016-08-11,7.75,7.825,7.75,7.805,14919.0
2016-08-12,7.785,7.785,7.77,7.775,13026.0
2016-08-15,7.785,7.8,7.77,7.77,12942.0
2016-08-16,7.855,7.855,7.685,7.7,30720.0
2016-08-17,7.705,7.72,7.675,7.7,33774.0
2016-08-18,7.7,7.7,7.66,7.7,14454.0
2016-08-19,7.58,7.725,7.58,7.705,42357.0
2016-08-22,7.685,7.775,7.685,7.76,17418.0
2016-08-23,7.785,7.785,7.755,7.765,16374.0
2016-08-24,7.765,7.765,7.73,7.735,17391.0
2016-08-25,7.83,7.83,7.735,7.75,27936.0
2016-08-26,7.765,7.765,7.74,7.75,15102.0
2016-08-29,7.83,7.83,7.805,7.815,5853.0
2016-08-30,7.835,7.94,7.815,7.84,18102.0
2016-08-31,7.85,7.85,7.81,7.825,17796.0
2016-09-01,7.845,7.845,7.795,7.805,14166.0
2016-09-02,7.725,7.83,7.725,7.785,6015.0
2016-09-06,7.895,7.895,7.705,7.71,45108.0
2016-09-07,7.69,7.765,7.69,7.69,10350.0
2016-09-08,7.74,7.765,7.735,7.76,23307.0
2016-09-09,7.76,7.76,7.625,7.625,53970.0
2016-09-12,7.55,7.74,7.55,7.735,39315.0
2016-09-13,7.865,7.865,7.685,7.71,35931.0
2016-09-14,7.76,7.76,7.685,7.685,30261.0
2016-09-15,7.71,7.735,7.71,7.735,11472.0
2016-09-16,7.775,7.775,7.73,7.755,14292.0
2016-09-19,7.795,7.795,7.765,7.78,16716.0
2016-09-20,7.82,7.82,7.78,7.785,33594.0
2016-09-21,7.89,7.89,7.75,7.75,12270.0
2016-09-22,7.89,7.89,7.795,7.835,20808.0
2016-09-23,7.955,7.955,7.845,7.87,60285.0
2016-09-26,7.83,7.85,7.825,7.85,60330.0
2016-09-27,7.78,7.87,7.78,7.845,18834.0
2016-09-28,7.84,7.845,7.82,7.82,6183.0
2016-09-29,7.795,7.805,7.765,7.785,31767.0
2016-09-30,7.79,7.83,7.79,7.815,1722.0
2016-10-03,7.785,7.785,7.765,7.765,108570.0
2016-10-04,7.83,7.835,7.755,7.77,134421.0
2016-10-05,7.805,7.815,7.775,7.78,123063.0
2016-10-06,7.765,7.895,7.765,7.795,45423.0
2016-10-07,7.8,7.83,7.785,7.785,27201.0
2016-10-11,7.84,7.84,7.715,7.73,21126.0
2016-10-12,7.755,7.76,7.75,7.755,17928.0
2016-10-13,7.775,7.775,7.685,7.715,19824.0
2016-10-14,7.735,7.735,7.67,7.68,12528.0
2016-10-17,7.77,7.77,7.65,7.655,16140.0
2016-10-18,7.66,7.695,7.66,7.68,26163.0
2016-10-19,7.68,7.7,7.62,7.7,23538.0
2016-10-20,7.725,7.73,7.69,7.725,50985.0
2016-10-21,7.745,7.785,7.745,7.77,26697.0
2016-10-24,7.925,7.925,7.815,7.825,18927.0
2016-10-25,7.79,7.815,7.79,7.81,18957.0
2016-10-26,7.895,7.895,7.775,7.81,26097.0
2016-10-27,7.805,7.815,7.785,7.81,27381.0
2016-10-28,7.88,7.88,7.765,7.785,11469.0
2016-10-31,7.805,7.825,7.795,7.82,12504.0
2016-11-01,7.825,7.825,7.695,7.71,33813.0
2016-11-02,7.71,7.71,7.68,7.68,19140.0
2016-11-03,7.68,7.715,7.67,7.675,44880.0
2016-11-04,7.665,7.725,7.665,7.695,15726.0
2016-11-07,7.67,7.815,7.67,7.785,57909.0
2016-11-08,7.785,7.85,7.68,7.785,10938.0
2016-11-09,8.0,8.01,7.92,8.0,45729.0
2016-11-10,8.105,8.185,8.03,8.055,52104.0
2016-11-11,8.105,8.125,7.945,8.11,32940.0
2016-11-14,8.135,8.18,8.135,8.175,371481.0
2016-11-15,8.24,8.24,8.11,8.155,60240.0
2016-11-16,8.155,8.155,8.095,8.11,38103.0
2016-11-17,8.12,8.175,8.115,8.175,71127.0
2016-11-18,8.165,8.175,8.145,8.17,13194.0
2016-11-21,8.225,8.225,8.105,8.155,3270.0
2016-11-22,8.24,8.24,8.155,8.155,14031.0
2016-11-23,8.16,8.25,8.16,8.16,17187.0
2016-11-24,8.26,8.27,8.24,8.26,23070.0
2016-11-25,8.265,8.475,8.265,8.475,18573.0
2016-11-28,8.325,8.33,8.22,8.22,23367.0
2016-11-29,8.24,8.265,8.235,8.25,39969.0
2016-11-30,8.23,8.255,8.22,8.22,23970.0
2016-12-01,8.28,8.28,8.085,8.095,102402.0
2016-12-02,8.045,8.175,8.045,8.095,27066.0
2016-12-05,8.15,8.15,8.1,8.14,27045.0
2016-12-06,8.155,8.19,8.145,8.18,21186.0
2016-12-07,8.175,8.265,8.17,8.265,38631.0
2016-12-08,8.26,8.295,8.255,8.26,14745.0
2016-12-09,8.245,8.35,8.245,8.29,35343.0
2016-12-12,8.285,8.29,8.26,8.28,27600.0
2016-12-13,8.31,8.34,8.29,8.3,41976.0
2016-12-14,8.305,8.38,8.275,8.31,52119.0
2016-12-15,8.455,8.455,8.415,8.425,18108.0
2016-12-16,8.455,8.455,8.41,8.42,96423.0
2016-12-19,8.555,8.56,8.465,8.48,13905.0
2016-12-20,8.5,8.515,8.475,8.515,21495.0
2016-12-21,8.46,8.515,8.46,8.51,13791.0
2016-12-22,8.45,8.545,8.45,8.53,19755.0
2016-12-23,8.47,8.595,8.47,8.555,21639.0
2016-12-28,8.6,8.6,8.535,8.55,23868.0
2016-12-29,8.46,8.525,8.46,8.515,8100.0
2016-12-30,8.475,8.475,8.435,8.435,15516.0
2017-01-03,8.51,8.525,8.455,8.485,30390.0
2017-01-04,8.535,8.535,8.45,8.47,12177.0
2017-01-05,8.47,8.47,8.365,8.365,28659.0
2017-01-06,8.48,8.485,8.35,8.35,21375.0
2017-01-09,8.38,8.38,8.345,8.345,29790.0
2017-01-10,8.34,8.36,8.31,8.335,36597.0
2017-01-11,8.465,8.465,8.255,8.255,43830.0
2017-01-12,8.35,8.35,8.21,8.215,24000.0
2017-01-13,8.315,8.315,8.27,8.28,17706.0
2017-01-16,8.33,8.335,8.27,8.295,15126.0
2017-01-17,8.28,8.28,8.2,8.205,23847.0
2017-01-18,8.23,8.36,8.23,8.355,24171.0
2017-01-19,8.4,8.4,8.345,8.35,18126.0
2017-01-20,8.425,8.44,8.37,8.38,108327.0
2017-01-23,8.37,8.38,8.305,8.335,23694.0
2017-01-24,8.365,8.41,8.275,8.325,93024.0
2017-01-25,8.345,8.345,8.305,8.305,37800.0
2017-01-26,8.395,8.395,8.29,8.305,41250.0
2017-01-27,8.255,8.315,8.255,8.305,50550.0
2017-01-30,8.3,8.3,8.205,8.235,48825.0
2017-01-31,8.235,8.275,8.14,8.19,69645.0
2017-02-01,8.25,8.255,8.17,8.17,57123.0
2017-02-02,8.185,8.185,8.15,8.17,21420.0
2017-02-03,8.22,8.25,8.22,8.23,32271.0
2017-02-06,8.24,8.315,8.24,8.27,24045.0
2017-02-07,8.345,8.36,8.32,8.32,36366.0
2017-02-08,8.39,8.39,8.295,8.32,32100.0
2017-02-09,8.38,8.38,8.305,8.355,45927.0
2017-02-10,8.325,8.365,8.32,8.36,29532.0
2017-02-13,8.39,8.4,8.37,8.37,32622.0
2017-02-14,8.35,8.4,8.35,8.395,22605.0
2017-02-15,8.34,8.47,8.34,8.455,84699.0
2017-02-16,8.445,8.46,8.42,8.425,22278.0
2017-02-17,8.47,8.49,8.455,8.46,22554.0
2017-02-21,8.54,8.59,8.54,8.585,31290.0
2017-02-22,8.6,8.61,8.57,8.58,53118.0
2017-02-23,8.585,8.585,8.53,8.575,47223.0
2017-02-24,8.635,8.635,8.525,8.545,43167.0
2017-02-27,8.475,8.655,8.475,8.63,40998.0
2017-02-28,8.635,8.685,8.635,8.675,48696.0
2017-03-01,8.815,8.825,8.755,8.815,26487.0
2017-03-02,8.81,8.915,8.79,8.82,42186.0
2017-03-03,8.77,8.895,8.765,8.775,57024.0
2017-03-06,8.77,8.795,8.745,8.785,20448.0
2017-03-07,8.86,8.86,8.745,8.765,45324.0
2017-03-08,8.855,8.855,8.765,8.785,34107.0
2017-03-09,8.765,8.865,8.755,8.76,36195.0
2017-03-10,8.875,8.875,8.755,8.765,58953.0
2017-03-13,8.735,8.865,8.735,8.76,16227.0
2017-03-14,8.755,8.77,8.735,8.765,28362.0
2017-03-15,8.85,8.855,8.75,8.765,18852.0
2017-03-16,8.75,8.76,8.73,8.745,14655.0
2017-03-17,8.77,8.78,8.755,8.765,11805.0
2017-03-20,8.855,8.855,8.73,8.74,60348.0
2017-03-21,8.715,8.715,8.645,8.66,27027.0
2017-03-22,8.66,8.68,8.62,8.65,20283.0
2017-03-23,8.66,8.695,8.65,8.66,24087.0
2017-03-24,8.73,8.73,8.64,8.655,41949.0
2017-03-27,8.615,8.65,8.615,8.65,52233.0
2017-03-28,8.65,8.705,8.62,8.65,32121.0
2017-03-29,8.685,8.695,8.66,8.67,69546.0
2017-03-30,8.675,8.68,8.645,8.665,28128.0
2017-03-31,8.69,8.7,8.63,8.685,16053.0
2017-04-03,8.77,8.77,8.67,8.7,2028.0
2017-04-04,8.72,8.725,8.695,8.695,20691.0
2017-04-05,8.745,8.78,8.685,8.695,55122.0
2017-04-06,8.645,8.715,8.645,8.7,60195.0
2017-04-07,8.695,8.73,8.685,8.7,19980.0
2017-04-10,8.77,8.77,8.655,8.66,23742.0
2017-04-11,8.67,8.67,8.63,8.655,24900.0
2017-04-12,8.605,8.635,8.595,8.605,45231.0
2017-04-13,8.59,8.595,8.56,8.58,17787.0
2017-04-17,8.58,8.63,8.575,8.58,13920.0
2017-04-18,8.64,8.675,8.64,8.66,54024.0
2017-04-19,8.735,8.735,8.695,8.7,28341.0
2017-04-20,8.72,8.76,8.715,8.745,32400.0
2017-04-21,8.745,8.76,8.74,8.75,19305.0
2017-04-24,8.835,8.84,8.78,8.795,24879.0
2017-04-25,8.915,8.94,8.905,8.915,43692.0
2017-04-26,8.95,8.955,8.905,8.905,20910.0
2017-04-27,9.045,9.045,8.885,8.95,21927.0
2017-04-28,8.94,8.94,8.895,8.905,31653.0
2017-05-01,8.91,8.925,8.89,8.905,16680.0
2017-05-02,8.95,8.96,8.93,8.93,19089.0
2017-05-03,8.93,8.935,8.885,8.91,56892.0
2017-05-04,9.005,9.005,8.9,8.94,33423.0
2017-05-05,8.91,8.935,8.905,8.91,15312.0
2017-05-08,8.845,8.945,8.845,8.935,11223.0
2017-05-09,9.035,9.035,8.935,8.935,30681.0
2017-05-10,8.935,8.935,8.9,8.9,28461.0
2017-05-11,9.005,9.005,8.87,8.88,96570.0
2017-05-12,8.92,8.925,8.86,8.885,29946.0
2017-05-15,8.87,8.915,8.865,8.885,22716.0
2017-05-16,8.97,8.97,8.82,8.845,54936.0
2017-05-17,8.79,8.835,8.755,8.76,35250.0
2017-05-18,8.72,8.79,8.715,8.735,25512.0
2017-05-19,8.84,8.84,8.755,8.755,11664.0
2017-05-23,8.835,8.835,8.75,8.83,36468.0
2017-05-24,8.845,8.89,8.75,8.76,14922.0
2017-05-25,8.85,8.85,8.8,8.845,29040.0
2017-05-26,8.825,8.835,8.805,8.82,22920.0
2017-05-29,8.805,8.905,8.805,8.805,12546.0
2017-05-30,8.81,8.835,8.805,8.83,21696.0
2017-05-31,8.845,8.87,8.845,8.865,22692.0
2017-06-01,8.94,8.94,8.845,8.935,30282.0
2017-06-02,8.955,8.96,8.93,8.935,41979.0
2017-06-05,8.945,8.945,8.905,8.93,29967.0
2017-06-06,8.945,8.945,8.855,8.86,33261.0
2017-06-07,8.84,8.92,8.84,8.89,43887.0
2017-06-08,8.89,8.94,8.89,8.9,25143.0
2017-06-09,8.91,8.93,8.91,8.915,35496.0
2017-06-12,8.935,8.955,8.85,8.87,35337.0
2017-06-13,8.845,8.845,8.81,8.825,28830.0
2017-06-14,8.805,8.825,8.785,8.82,45045.0
2017-06-15,8.85,8.85,8.79,8.83,29616.0
2017-06-16,8.8,8.805,8.775,8.785,26892.0
2017-06-19,8.85,8.865,8.84,8.85,16299.0
2017-06-20,8.865,8.865,8.82,8.825,28323.0
2017-06-21,8.85,8.85,8.805,8.805,30927.0
2017-06-22,8.82,8.82,8.745,8.785,25881.0
2017-06-23,8.825,8.825,8.78,8.785,17499.0
2017-06-26,8.8,8.815,8.795,8.8,11358.0
2017-06-27,8.825,8.825,8.69,8.69,12195.0
2017-06-28,8.66,8.68,8.645,8.645,9900.0
2017-06-29,8.625,8.625,8.525,8.56,30468.0
2017-06-30,8.515,8.57,8.515,8.54,23265.0
2017-07-04,8.565,8.59,8.535,8.59,5424.0
2017-07-05,8.57,8.59,8.555,8.59,35238.0
2017-07-06,8.6,8.6,8.495,8.5,43629.0
2017-07-07,8.485,8.485,8.46,8.48,8562.0
2017-07-10,8.5,8.5,8.48,8.485,11400.0
2017-07-11,8.505,8.505,8.465,8.485,4698.0
2017-07-12,8.595,8.595,8.4,8.4,34317.0
2017-07-13,8.42,8.42,8.4,8.415,58992.0
2017-07-14,8.39,8.425,8.39,8.42,16275.0
2017-07-17,8.445,8.45,8.395,8.435,30159.0
2017-07-18,8.35,8.395,8.35,8.365,19587.0
2017-07-19,8.395,8.4,8.375,8.38,7713.0
2017-07-20,8.41,8.41,8.365,8.4,46773.0
2017-07-21,8.41,8.41,8.34,8.345,28497.0
2017-07-24,8.325,8.33,8.31,8.315,18300.0
2017-07-25,8.325,8.365,8.325,8.35,16668.0
2017-07-26,8.355,8.36,8.285,8.34,24450.0
2017-07-27,8.37,8.39,8.31,8.36,46536.0
2017-07-28,8.35,8.35,8.25,8.27,38613.0
2017-07-31,8.335,8.35,8.31,8.31,68331.0
2017-08-01,8.42,8.42,8.34,8.36,11457.0
2017-08-02,8.375,8.375,8.325,8.355,97932.0
2017-08-03,8.36,8.375,8.355,8.37,32478.0
2017-08-04,8.37,8.43,8.37,8.415,44562.0
2017-08-08,8.46,8.46,8.43,8.43,8253.0
2017-08-09,8.46,8.46,8.395,8.405,32097.0
2017-08-10,8.345,8.395,8.34,8.375,86226.0
2017-08-11,8.34,8.34,8.31,8.315,19005.0
2017-08-14,8.39,8.43,8.39,8.43,13380.0
2017-08-15,8.445,8.445,8.425,8.44,35451.0
2017-08-16,8.4,8.44,8.38,8.38,27063.0
2017-08-17,8.345,8.35,8.27,8.315,61887.0
2017-08-18,8.27,8.28,8.185,8.2,36174.0
2017-08-21,8.19,8.19,8.185,8.19,12900.0
2017-08-22,8.17,8.25,8.17,8.24,21555.0
2017-08-23,8.25,8.25,8.23,8.235,18801.0
2017-08-24,8.235,8.24,8.21,8.235,30819.0
2017-08-25,8.235,8.235,8.21,8.235,43320.0
2017-08-28,8.2,8.21,8.19,8.2,29481.0
2017-08-29,8.185,8.245,8.18,8.235,5481.0
2017-08-30,8.29,8.325,8.29,8.32,7548.0
2017-08-31,8.32,8.32,8.265,8.28,30606.0
2017-09-01,8.255,8.255,8.21,8.23,8958.0
2017-09-05,8.185,8.185,8.135,8.135,6915.0
2017-09-06,8.215,8.215,8.06,8.07,66570.0
2017-09-07,8.025,8.045,8.0,8.015,44100.0
2017-09-08,8.075,8.075,8.01,8.035,19017.0
2017-09-11,8.145,8.15,8.09,8.105,35916.0
2017-09-12,8.19,8.19,8.13,8.16,33909.0
2017-09-13,8.135,8.195,8.085,8.185,25371.0
2017-09-14,8.185,8.21,8.185,8.19,20793.0
2017-09-15,8.185,8.23,8.18,8.185,51600.0
2017-09-18,8.21,8.335,8.21,8.325,17901.0
2017-09-19,8.315,8.325,8.3,8.325,28800.0
2017-09-20,8.23,8.37,8.23,8.31,39180.0
2017-09-21,8.38,8.38,8.35,8.355,85500.0
2017-09-22,8.355,8.415,8.315,8.37,32670.0
2017-09-25,8.37,8.42,8.37,8.42,81600.0
2017-09-26,8.435,8.45,8.405,8.44,82941.0
2017-09-27,8.43,8.53,8.41,8.42,54303.0
2017-09-28,8.44,8.54,8.44,8.515,148923.0
2017-09-29,8.53,8.59,8.53,8.585,22992.0
2017-10-02,8.625,8.625,8.585,8.605,19656.0
2017-10-03,8.61,8.625,8.595,8.615,63300.0
2017-10-04,8.6,8.635,8.6,8.62,22854.0
2017-10-05,8.685,8.725,8.665,8.71,53310.0
2017-10-06,8.715,8.72,8.59,8.675,22284.0
2017-10-10,8.685,8.7,8.675,8.69,20373.0
2017-10-11,8.665,8.73,8.665,8.675,33462.0
2017-10-12,8.7,8.705,8.685,8.695,23601.0
2017-10-13,8.725,8.74,8.705,8.715,41205.0
2017-10-16,8.735,8.75,8.725,8.725,35760.0
2017-10-17,8.715,8.77,8.7,8.74,24375.0
2017-10-18,8.8,8.8,8.72,8.74,21705.0
2017-10-19,8.7,8.74,8.685,8.74,42105.0
2017-10-20,8.79,8.92,8.785,8.875,20418.0
2017-10-23,8.975,8.975,8.87,8.895,29682.0
2017-10-24,8.785,8.915,8.785,8.895,42234.0
2017-10-25,8.865,8.955,8.865,8.94,95688.0
2017-10-26,8.995,9.02,8.965,9.01,45600.0
2017-10-27,9.065,9.065,9.01,9.045,41253.0
2017-10-30,9.095,9.1,8.915,8.955,20430.0
2017-10-31,8.945,9.045,8.94,9.025,50196.0
2017-11-01,9.075,9.075,9.0,9.02,19500.0
2017-11-02,9.02,9.02,8.89,8.975,37167.0
2017-11-03,9.0,9.0,8.915,8.945,42090.0
2017-11-06,8.99,8.99,8.92,8.93,21360.0
2017-11-07,8.94,8.99,8.94,8.95,26361.0
2017-11-08,9.01,9.01,8.91,8.925,47067.0
2017-11-09,8.99,8.99,8.82,8.85,58332.0
2017-11-10,8.855,8.855,8.84,8.84,16803.0
2017-11-13,8.875,8.91,8.875,8.9,35850.0
2017-11-14,8.84,8.92,8.84,8.91,17700.0
2017-11-15,8.915,8.925,8.87,8.87,37362.0
2017-11-16,8.905,8.96,8.905,8.955,31833.0
2017-11-17,8.905,8.995,8.905,8.94,79650.0
2017-11-20,8.99,9.01,8.975,8.99,67182.0
2017-11-21,9.11,9.11,8.99,8.99,23277.0
2017-11-22,8.99,9.015,8.975,8.975,20316.0
2017-11-23,8.99,9.02,8.96,9.02,7500.0
2017-11-24,8.965,8.995,8.945,8.965,19020.0
2017-11-27,8.985,9.02,8.98,9.015,21603.0
2017-11-28,8.975,9.17,8.97,9.165,51561.0
2017-11-29,9.15,9.27,9.15,9.25,25674.0
2017-11-30,9.195,9.36,9.195,9.33,24975.0
2017-12-01,9.235,9.235,9.09,9.18,101475.0
2017-12-04,9.295,9.3,9.24,9.24,30186.0
2017-12-05,9.235,9.235,9.18,9.18,45429.0
2017-12-06,9.1,9.25,9.1,9.235,33600.0
2017-12-07,9.28,9.295,9.27,9.29,25620.0
2017-12-08,9.295,9.355,9.295,9.35,28350.0
2017-12-11,9.35,9.37,9.35,9.35,14616.0
2017-12-12,9.35,9.47,9.335,9.4,37554.0
2017-12-13,9.42,9.48,9.375,9.375,46785.0
2017-12-14,9.385,9.395,9.25,9.26,25848.0
2017-12-15,9.29,9.46,9.29,9.425,24600.0
2017-12-18,9.505,9.52,9.47,9.475,36900.0
2017-12-19,9.48,9.515,9.455,9.46,39453.0
2017-12-20,9.445,9.46,9.42,9.425,31944.0
2017-12-21,9.375,9.375,9.35,9.37,21576.0
2017-12-22,9.37,9.39,9.35,9.35,12930.0
2017-12-27,9.335,9.345,9.31,9.315,31245.0
2017-12-28,9.31,9.31,9.265,9.265,28425.0
2017-12-29,9.28,9.28,9.24,9.24,15300.0
2018-01-02,9.275,9.305,9.22,9.22,19779.0
2018-01-03,9.22,9.295,9.215,9.295,44334.0
2018-01-04,9.35,9.35,9.28,9.285,87429.0
2018-01-05,9.205,9.25,9.205,9.25,79869.0
2018-01-08,9.255,9.315,9.215,9.305,85857.0
2018-01-09,9.35,9.375,9.34,9.345,54765.0
2018-01-10,9.345,9.415,9.295,9.39,50619.0
2018-01-11,9.415,9.46,9.415,9.46,36090.0
2018-01-12,9.505,9.505,9.46,9.46,46830.0
2018-01-15,9.51,9.515,9.405,9.43,16620.0
2018-01-16,9.46,9.485,9.395,9.405,85161.0
2018-01-17,9.41,9.51,9.41,9.5,90567.0
2018-01-18,9.555,9.56,9.445,9.485,45792.0
2018-01-19,9.525,9.58,9.4,9.56,68319.0
2018-01-22,9.515,9.61,9.515,9.61,56934.0
2018-01-23,9.61,9.635,9.57,9.595,82296.0
2018-01-24,9.66,9.66,9.505,9.52,46716.0
2018-01-25,9.485,9.605,9.485,9.535,96930.0
2018-01-26,9.5,9.6,9.5,9.595,47967.0
2018-01-29,9.615,9.615,9.57,9.57,35859.0
2018-01-30,9.43,9.515,9.43,9.465,50037.0
2018-01-31,9.455,9.46,9.38,9.38,58482.0
2018-02-01,9.39,9.41,9.345,9.345,46200.0
2018-02-02,9.35,9.4,9.27,9.305,65712.0
2018-02-05,9.31,9.335,8.86,8.935,123963.0
2018-02-06,8.895,9.09,8.855,9.08,119232.0
2018-02-07,9.15,9.21,9.12,9.12,101766.0
2018-02-08,9.09,9.095,8.85,8.88,79662.0
2018-02-09,8.92,8.985,8.72,8.91,87837.0
2018-02-12,9.03,9.095,8.985,9.04,66915.0
2018-02-13,9.01,9.08,9.01,9.075,43812.0
2018-02-14,9.05,9.12,9.05,9.115,68595.0
2018-02-15,9.155,9.18,9.095,9.17,36705.0
2018-02-16,9.25,9.315,9.25,9.275,51219.0
2018-02-20,9.345,9.345,9.215,9.225,49164.0
2018-02-21,9.325,9.34,9.235,9.235,47058.0
2018-02-22,9.37,9.37,9.225,9.24,50403.0
2018-02-23,9.32,9.325,9.24,9.325,53625.0
2018-02-26,9.465,9.465,9.365,9.435,50352.0
2018-02-27,9.49,9.5,9.39,9.39,45660.0
2018-02-28,9.47,9.495,9.355,9.355,23631.0
2018-03-01,9.37,9.37,9.22,9.22,42084.0
2018-03-02,9.235,9.315,9.225,9.3,32715.0
2018-03-05,9.355,9.52,9.355,9.52,49197.0
2018-03-06,9.54,9.54,9.38,9.465,28983.0
2018-03-07,9.425,9.51,9.425,9.475,38700.0
2018-03-08,9.46,9.52,9.46,9.51,12525.0
2018-03-09,9.54,9.59,9.535,9.575,17415.0
2018-03-12,9.66,9.66,9.57,9.585,52140.0
2018-03-13,9.66,9.715,9.645,9.65,18630.0
2018-03-14,9.655,9.655,9.555,9.565,19200.0
2018-03-15,9.59,9.675,9.59,9.64,34500.0
2018-03-16,9.675,9.735,9.675,9.705,27240.0
2018-03-19,9.645,9.66,9.535,9.535,53892.0
2018-03-20,9.62,9.62,9.57,9.59,59718.0
2018-03-21,9.515,9.555,9.5,9.5,29745.0
2018-03-22,9.48,9.48,9.28,9.28,43710.0
2018-03-23,9.285,9.285,9.075,9.085,73020.0
2018-03-26,9.17,9.24,9.13,9.24,21615.0
2018-03-27,9.235,9.28,9.175,9.185,31137.0
2018-03-28,9.21,9.25,9.19,9.22,48555.0
2018-03-29,9.285,9.32,9.245,9.29,26661.0
2018-04-02,9.29,9.36,9.05,9.055,21384.0
2018-04-03,9.075,9.155,9.055,9.13,33900.0
2018-04-04,9.125,9.225,9.065,9.22,30333.0
2018-04-05,9.255,9.295,9.245,9.265,42600.0
2018-04-06,9.23,9.23,9.055,9.06,26400.0
2018-04-09,9.09,9.175,9.06,9.12,23367.0
2018-04-10,9.115,9.14,9.1,9.12,10272.0
2018-04-11,9.115,9.115,9.04,9.065,55719.0
2018-04-12,9.165,9.165,9.115,9.12,26379.0
2018-04-13,9.15,9.15,9.1,9.1,19263.0
2018-04-16,9.225,9.23,9.17,9.18,12768.0
2018-04-17,9.175,9.235,9.175,9.205,26700.0
2018-04-18,9.27,9.315,9.245,9.29,41928.0
2018-04-19,9.175,9.205,9.16,9.195,20100.0
2018-04-20,9.275,9.275,9.18,9.205,34500.0
2018-04-23,9.28,9.3,9.245,9.275,56655.0
2018-04-24,9.23,9.315,9.16,9.175,33006.0
2018-04-25,9.29,9.295,9.225,9.255,43683.0
2018-04-26,9.355,9.365,9.165,9.365,20325.0
2018-04-27,9.295,9.37,9.27,9.36,13950.0
2018-04-30,9.35,9.35,9.26,9.26,27900.0
2018-05-01,9.2,9.22,9.16,9.205,69000.0
2018-05-02,9.205,9.215,9.165,9.195,27699.0
2018-05-03,9.14,9.155,9.09,9.14,31134.0
2018-05-04,9.17,9.28,9.165,9.28,24009.0
2018-05-07,9.37,9.37,9.27,9.3,30321.0
2018-05-08,9.33,9.36,9.29,9.315,26550.0
2018-05-09,9.315,9.33,9.26,9.32,34770.0
2018-05-10,9.31,9.335,9.31,9.32,15570.0
2018-05-11,9.38,9.4,9.355,9.38,44037.0
2018-05-14,9.395,9.395,9.365,9.37,12945.0
2018-05-15,9.45,9.45,9.365,9.37,30771.0
2018-05-16,9.365,9.405,9.365,9.385,21045.0
2018-05-17,9.4,9.435,9.395,9.41,24813.0
2018-05-18,9.505,9.505,9.38,9.505,22266.0
2018-05-22,9.35,9.49,9.35,9.46,28488.0
2018-05-23,9.455,9.495,9.455,9.475,11241.0
2018-05-24,9.48,9.515,9.47,9.515,39150.0
2018-05-25,9.635,9.635,9.53,9.53,31362.0
2018-05-28,9.56,9.595,9.46,9.46,37650.0
2018-05-29,9.565,9.57,9.46,9.51,81087.0
2018-05-30,9.565,9.57,9.435,9.545,29757.0
2018-05-31,9.565,9.57,9.505,9.54,24693.0
2018-06-01,9.655,9.655,9.455,9.605,39747.0
2018-06-04,9.635,9.635,9.6,9.62,24000.0
2018-06-05,9.765,9.765,9.635,9.635,22008.0
2018-06-06,9.62,9.675,9.57,9.645,30591.0
2018-06-07,9.775,9.775,9.695,9.705,47856.0
2018-06-08,9.71,9.715,9.685,9.7,33123.0
2018-06-11,9.805,9.805,9.74,9.74,18840.0
2018-06-12,9.7,9.755,9.695,9.745,59397.0
2018-06-13,9.74,9.74,9.685,9.71,29034.0
2018-06-14,9.705,9.785,9.705,9.785,24447.0
2018-06-15,9.81,9.86,9.795,9.83,14175.0
2018-06-18,9.795,9.83,9.785,9.79,16590.0
2018-06-19,9.84,9.875,9.84,9.875,19800.0
2018-06-20,9.88,9.91,9.88,9.905,18870.0
2018-06-21,9.87,9.885,9.835,9.845,39405.0
2018-06-22,9.905,9.915,9.855,9.855,15600.0
2018-06-25,9.83,9.83,9.73,9.77,15318.0
2018-06-26,9.785,9.8,9.765,9.795,37254.0
2018-06-27,9.81,9.815,9.71,9.72,26820.0
2018-06-28,9.655,9.695,9.635,9.695,11850.0
2018-06-29,9.695,9.705,9.625,9.665,23169.0
2018-07-03,9.675,9.685,9.575,9.65,38400.0
2018-07-04,9.635,9.655,9.6,9.655,24600.0
2018-07-05,9.665,9.68,9.595,9.68,37830.0
2018-07-06,9.655,9.745,9.655,9.725,22923.0
2018-07-09,9.755,9.81,9.755,9.8,14400.0
2018-07-10,9.885,9.885,9.825,9.825,8202.0
2018-07-11,9.76,9.845,9.76,9.835,21000.0
2018-07-12,9.835,9.835,9.8,9.83,18684.0
2018-07-13,9.845,9.86,9.83,9.83,20943.0
2018-07-16,9.8,9.81,9.785,9.785,14100.0
2018-07-17,9.815,9.89,9.785,9.89,28572.0
2018-07-18,9.895,9.895,9.85,9.89,12900.0
2018-07-19,9.885,9.935,9.885,9.92,24948.0
2018-07-20,9.89,9.89,9.8,9.815,27414.0
2018-07-23,9.895,9.895,9.825,9.83,10110.0
2018-07-24,9.925,9.925,9.845,9.86,16005.0
2018-07-25,9.915,9.915,9.81,9.825,28800.0
2018-07-26,9.935,9.965,9.93,9.945,13125.0
2018-07-27,9.945,9.955,9.87,9.89,34446.0
2018-07-30,9.845,9.965,9.845,9.875,4971.0
2018-07-31,9.82,9.925,9.795,9.905,25200.0
2018-08-01,9.995,9.995,9.83,9.845,19173.0
2018-08-02,9.84,9.89,9.835,9.875,29100.0
2018-08-03,9.88,9.91,9.875,9.905,13500.0
2018-08-07,9.995,10.035,9.96,10.035,28326.0
2018-08-08,10.035,10.035,9.97,9.98,21087.0
2018-08-09,9.965,10.0,9.96,9.985,20229.0
2018-08-10,9.965,9.995,9.96,9.96,18600.0
2018-08-13,10.08,10.08,9.96,9.96,22956.0
2018-08-14,10.025,10.025,9.99,9.99,6525.0
2018-08-15,9.965,9.985,9.96,9.98,16365.0
2018-08-16,10.075,10.12,10.075,10.115,3300.0
2018-08-17,10.005,10.1,10.005,10.005,11700.0
2018-08-20,10.105,10.12,10.095,10.11,17100.0
2018-08-21,10.12,10.145,10.12,10.145,9855.0
2018-08-22,10.18,10.18,10.05,10.055,13125.0
2018-08-23,10.1,10.1,10.07,10.09,17700.0
2018-08-24,10.055,10.085,10.055,10.075,9729.0
2018-08-27,10.14,10.14,10.075,10.1,17400.0
2018-08-28,10.07,10.07,10.025,10.05,15000.0
2018-08-29,10.135,10.135,10.05,10.06,6672.0
2018-08-30,10.165,10.165,10.045,10.045,40563.0
2018-08-31,10.095,10.115,10.075,10.105,40500.0
2018-09-04,10.205,10.215,10.165,10.19,10050.0
2018-09-05,10.215,10.245,10.215,10.23,19200.0
2018-09-06,10.26,10.26,10.195,10.195,12375.0
2018-09-07,10.185,10.19,10.155,10.185,25650.0
2018-09-10,10.215,10.215,10.195,10.205,16200.0
2018-09-11,10.065,10.205,10.06,10.145,36498.0
2018-09-12,10.195,10.195,10.05,10.055,14571.0
2018-09-13,10.165,10.165,10.04,10.095,20970.0
2018-09-14,10.11,10.14,10.11,10.135,54600.0
2018-09-17,10.14,10.14,10.11,10.13,18900.0
2018-09-18,10.18,10.18,10.12,10.14,20775.0
2018-09-19,10.115,10.145,10.06,10.07,35997.0
2018-09-20,10.125,10.155,10.07,10.07,20100.0
2018-09-21,10.185,10.195,10.18,10.185,10350.0
2018-09-24,10.135,10.135,10.105,10.11,14400.0
2018-09-25,10.11,10.125,10.09,10.11,22866.0
2018-09-26,10.12,10.15,10.085,10.085,22200.0
2018-09-27,10.085,10.155,10.04,10.14,16050.0
2018-09-28,10.03,10.075,10.03,10.06,17850.0
2018-10-01,10.025,10.025,9.93,9.95,15009.0
2018-10-02,10.055,10.055,9.96,10.0,524730.0
2018-10-03,10.115,10.115,10.01,10.02,33972.0
2018-10-04,10.015,10.05,10.005,10.04,10200.0
2018-10-05,9.97,10.08,9.97,10.03,40050.0
2018-10-09,10.195,10.195,10.03,10.03,5250.0
2018-10-10,9.94,10.03,9.92,9.93,30702.0
2018-10-11,9.775,9.775,9.64,9.66,23130.0
2018-10-12,9.695,9.695,9.575,9.675,23748.0
2018-10-15,9.59,9.73,9.59,9.66,13320.0
2018-10-16,9.675,9.735,9.61,9.72,18777.0
2018-10-17,9.77,9.825,9.71,9.815,43125.0
2018-10-18,9.865,9.865,9.715,9.775,29022.0
2018-10-19,9.68,9.825,9.68,9.785,21420.0
2018-10-22,9.725,9.74,9.715,9.72,14700.0
2018-10-23,9.62,9.69,9.545,9.655,20265.0
2018-10-24,9.76,9.76,9.42,9.42,73503.0
2018-10-25,9.555,9.6,9.5,9.545,87837.0
2018-10-26,9.51,9.51,9.405,9.415,17793.0
2018-10-29,9.465,9.635,9.465,9.465,13986.0
2018-10-30,9.615,9.665,9.58,9.665,10575.0
2018-10-31,9.815,9.815,9.69,9.69,32910.0
2018-11-01,9.67,9.725,9.66,9.725,22200.0
2018-11-02,9.695,9.88,9.645,9.71,29379.0
2018-11-05,9.75,9.81,9.74,9.74,19506.0
2018-11-06,9.79,9.875,9.74,9.74,12000.0
2018-11-07,9.965,9.995,9.86,9.995,42225.0
2018-11-08,9.98,10.035,9.98,10.03,22800.0
2018-11-09,10.045,10.045,9.985,10.025,26370.0
2018-11-12,9.965,10.025,9.96,10.025,15600.0
2018-11-13,10.045,10.045,9.925,9.955,22044.0
2018-11-14,9.96,9.975,9.83,9.845,38400.0
2018-11-15,9.95,9.95,9.78,9.89,18585.0
2018-11-16,9.885,9.95,9.86,9.885,19719.0
2018-11-19,9.845,9.945,9.845,9.875,9645.0
2018-11-20,9.845,9.865,9.845,9.865,11376.0
2018-11-21,9.81,9.9,9.745,9.885,18618.0
2018-11-22,9.775,9.775,9.725,9.765,1203.0
2018-11-23,9.75,9.775,9.705,9.71,12840.0
2018-11-26,9.72,9.855,9.72,9.845,21900.0
2018-11-27,9.84,9.905,9.84,9.895,46200.0
2018-11-28,9.94,10.04,9.93,10.02,47250.0
2018-11-29,10.115,10.115,9.995,10.03,28935.0
2018-11-30,10.095,10.125,10.07,10.115,24780.0
2018-12-03,10.145,10.145,10.075,10.145,28035.0
2018-12-04,10.07,10.075,9.88,10.03,15657.0
2018-12-05,9.97,10.04,9.89,10.04,12216.0
2018-12-06,10.035,10.035,9.765,9.855,25731.0
2018-12-07,9.795,9.94,9.705,9.705,45675.0
2018-12-10,9.68,9.775,9.615,9.73,34635.0
2018-12-11,9.855,9.89,9.71,9.775,31800.0
2018-12-12,9.775,9.825,9.775,9.775,25455.0
2018-12-13,9.705,9.79,9.685,9.72,24210.0
2018-12-14,9.705,9.72,9.6,9.72,22941.0
2018-12-17,9.555,9.6,9.42,9.46,35064.0
2018-12-18,9.645,9.645,9.435,9.445,30921.0
2018-12-19,9.425,9.52,9.295,9.32,37191.0
2018-12-20,9.18,9.32,9.175,9.27,30894.0
2018-12-21,9.37,9.41,9.165,9.25,64521.0
2018-12-24,9.09,9.09,8.945,8.975,12450.0
2018-12-27,9.21,9.295,9.06,9.065,11085.0
2018-12-28,9.33,9.445,9.33,9.445,4800.0
2018-12-31,9.425,9.425,9.365,9.365,8781.0
2019-01-02,9.45,9.45,9.315,9.36,5145.0
2019-01-03,9.35,9.36,9.165,9.24,42543.0
2019-01-04,9.35,9.38,9.3,9.365,25500.0
2019-01-07,9.395,9.415,9.315,9.395,27630.0
2019-01-08,9.41,9.44,9.365,9.43,26214.0
2019-01-09,9.54,9.54,9.395,9.435,31140.0
2019-01-10,9.375,9.49,9.375,9.39,51801.0
2019-01-11,9.44,9.52,9.44,9.505,34113.0
2019-01-14,9.495,9.5,9.475,9.495,23601.0
2019-01-15,9.46,9.54,9.46,9.54,16500.0
2019-01-16,9.555,9.575,9.54,9.57,45954.0
2019-01-17,9.655,9.655,9.54,9.625,28362.0
2019-01-18,9.645,9.77,9.645,9.77,13530.0
2019-01-21,9.795,9.83,9.73,9.83,34557.0
2019-01-22,9.83,9.83,9.675,9.68,42720.0
2019-01-23,9.79,9.795,9.685,9.725,53985.0
2019-01-24,9.78,9.78,9.705,9.74,45900.0
2019-01-25,9.765,9.775,9.705,9.725,56280.0
2019-01-28,9.735,9.735,9.66,9.7,36105.0
2019-01-29,9.6,9.765,9.6,9.75,120648.0
2019-01-30,9.695,9.74,9.675,9.715,26280.0
2019-01-31,9.71,9.785,9.71,9.775,29100.0
2019-02-01,9.705,9.895,9.7,9.705,18393.0
2019-02-04,9.8,9.835,9.785,9.8,63609.0
2019-02-05,9.8,9.95,9.8,9.875,62415.0
2019-02-06,9.805,9.94,9.8,9.93,48729.0
2019-02-07,10.06,10.06,9.89,9.95,54300.0
2019-02-08,9.9,9.925,9.865,9.92,20100.0
2019-02-11,9.945,9.975,9.92,9.92,22803.0
2019-02-12,9.945,10.05,9.945,10.025,126315.0
2019-02-13,10.06,10.085,10.04,10.06,30600.0
2019-02-14,10.155,10.165,10.08,10.08,24924.0
2019-02-15,10.14,10.175,10.135,10.165,33663.0
2019-02-19,10.27,10.27,10.16,10.195,51996.0
2019-02-20,10.165,10.18,10.135,10.165,90141.0
2019-02-21,10.13,10.19,10.13,10.155,64161.0
2019-02-22,10.19,10.225,10.155,10.185,47181.0
2019-02-25,10.31,10.31,10.22,10.23,43920.0
2019-02-26,10.235,10.255,10.175,10.175,43311.0
2019-02-27,10.175,10.175,10.125,10.155,17814.0
2019-02-28,10.115,10.245,10.115,10.14,39966.0
2019-03-01,10.27,10.305,10.225,10.3,38400.0
2019-03-04,10.345,10.345,10.19,10.26,50904.0
2019-03-05,10.205,10.29,10.205,10.29,50481.0
2019-03-06,10.305,10.31,10.245,10.275,25572.0
2019-03-07,10.275,10.275,10.17,10.195,49725.0
2019-03-08,10.115,10.125,10.09,10.11,28569.0
2019-03-11,10.075,10.255,10.075,10.11,18084.0
2019-03-12,10.27,10.27,10.225,10.235,65700.0
2019-03-13,10.29,10.3,10.225,10.255,57207.0
2019-03-14,10.26,10.265,10.24,10.26,18768.0
2019-03-15,10.21,10.33,10.205,10.305,24564.0
2019-03-18,10.34,10.355,10.325,10.345,37347.0
2019-03-19,10.305,10.335,10.26,10.32,22554.0
2019-03-20,10.25,10.255,10.195,10.195,140049.0
2019-03-21,10.31,10.375,10.11,10.285,16335.0
2019-03-22,10.355,10.355,10.205,10.22,19350.0
2019-03-25,10.305,10.305,10.16,10.16,65721.0
2019-03-26,10.255,10.295,10.215,10.245,37059.0
2019-03-27,10.2,10.305,10.2,10.26,69615.0
2019-03-28,10.24,10.325,10.235,10.325,34122.0
2019-03-29,10.405,10.405,10.275,10.31,25773.0
2019-04-01,10.355,10.4,10.355,10.365,13488.0
2019-04-02,10.485,10.485,10.38,10.385,17097.0
2019-04-03,10.395,10.42,10.37,10.37,16092.0
2019-04-04,10.44,10.445,10.37,10.37,16152.0
2019-04-05,10.455,10.535,10.455,10.53,31491.0
2019-04-08,10.47,10.47,10.45,10.47,31074.0
2019-04-09,10.405,10.435,10.39,10.395,20523.0
2019-04-10,10.44,10.44,10.415,10.44,15255.0
2019-04-11,10.495,10.52,10.485,10.485,10218.0
2019-04-12,10.535,10.565,10.535,10.565,13200.0
2019-04-15,10.565,10.63,10.525,10.565,54804.0
2019-04-16,10.675,10.675,10.495,10.6,19161.0
2019-04-17,10.66,10.66,10.57,10.585,35568.0
2019-04-18,10.645,10.645,10.58,10.6,34164.0
2019-04-22,10.515,10.62,10.515,10.53,60495.0
2019-04-23,10.64,10.695,10.64,10.69,18600.0
2019-04-24,10.725,10.765,10.665,10.755,25284.0
2019-04-25,10.785,10.785,10.645,10.7,18234.0
2019-04-26,10.76,10.76,10.655,10.69,53826.0
2019-04-29,10.645,10.81,10.645,10.74,22593.0
2019-04-30,10.825,10.825,10.7,10.72,18825.0
2019-05-01,10.705,10.82,10.655,10.715,27231.0
2019-05-02,10.79,10.79,10.64,10.665,43680.0
2019-05-03,10.605,10.76,10.605,10.75,31500.0
2019-05-06,10.735,10.735,10.675,10.695,34536.0
2019-05-07,10.64,10.645,10.545,10.56,15000.0
2019-05-08,10.66,10.66,10.56,10.585,19029.0
2019-05-09,10.46,10.515,10.415,10.475,44988.0
2019-05-10,10.4,10.535,10.385,10.46,25860.0
2019-05-13,10.34,10.375,10.305,10.345,23310.0
2019-05-14,10.34,10.475,10.325,10.455,22008.0
2019-05-15,10.385,10.445,10.365,10.375,39780.0
2019-05-16,10.45,10.57,10.45,10.53,31695.0
2019-05-17,10.53,10.545,10.485,10.52,21618.0
2019-05-21,10.5,10.5,10.44,10.485,20550.0
2019-05-22,10.43,10.465,10.415,10.455,12300.0
2019-05-23,10.415,10.415,10.34,10.385,33510.0
2019-05-24,10.325,10.4,10.325,10.375,4845.0
2019-05-27,10.4,10.4,10.34,10.375,21201.0
2019-05-28,10.375,10.41,10.29,10.325,42516.0
2019-05-29,10.255,10.26,10.195,10.225,22536.0
2019-05-30,10.26,10.27,10.195,10.205,35967.0
2019-05-31,10.24,10.24,10.095,10.11,14859.0
2019-06-03,10.22,10.22,10.1,10.145,229275.0
2019-06-04,10.35,10.35,10.225,10.28,13362.0
2019-06-05,10.21,10.365,10.21,10.355,26109.0
2019-06-06,10.4,10.4,10.33,10.38,55725.0
2019-06-07,10.405,10.405,10.35,10.355,5487.0
2019-06-10,10.405,10.405,10.355,10.365,18300.0
2019-06-11,10.34,10.43,10.34,10.38,20235.0
2019-06-12,10.41,10.415,10.37,10.415,40500.0
2019-06-13,10.55,10.55,10.43,10.45,28281.0
2019-06-14,10.455,10.52,10.45,10.45,15000.0
2019-06-17,10.425,10.605,10.425,10.49,44580.0
2019-06-18,10.585,10.59,10.56,10.57,58500.0
2019-06-19,10.59,10.59,10.515,10.52,22800.0
2019-06-20,10.425,10.52,10.425,10.51,26610.0
2019-06-21,10.55,10.55,10.425,10.515,10800.0
2019-06-24,10.63,10.63,10.47,10.48,14103.0
2019-06-25,10.545,10.545,10.425,10.425,21822.0
2019-06-26,10.41,10.41,10.325,10.335,16467.0
2019-06-27,10.36,10.37,10.35,10.35,46800.0
2019-06-28,10.34,10.425,10.335,10.4,15471.0
2019-07-02,10.44,10.515,10.44,10.475,22548.0
2019-07-03,10.52,10.615,10.495,10.615,29241.0
2019-07-04,10.55,10.56,10.535,10.54,4530.0
2019-07-05,10.65,10.65,10.525,10.54,21795.0
2019-07-08,10.5,10.515,10.495,10.505,18000.0
2019-07-09,10.44,10.52,10.44,10.51,35004.0
2019-07-10,10.55,10.55,10.5,10.51,32700.0
2019-07-11,10.5,10.51,10.455,10.465,23790.0
2019-07-12,10.53,10.53,10.495,10.5,31839.0
2019-07-15,10.5,10.525,10.5,10.52,23100.0
2019-07-16,10.625,10.625,10.45,10.55,40131.0
2019-07-17,10.54,10.54,10.455,10.46,15975.0
2019-07-18,10.425,10.5,10.425,10.49,22605.0
2019-07-19,10.575,10.575,10.51,10.51,19005.0
2019-07-22,10.48,10.505,10.48,10.495,10326.0
2019-07-23,10.465,10.6,10.46,10.595,36468.0
2019-07-24,10.7,10.705,10.63,10.665,28575.0
2019-07-25,10.67,10.685,10.635,10.655,3927.0
2019-07-26,10.585,10.75,10.585,10.705,11439.0
2019-07-29,10.75,10.75,10.705,10.705,12600.0
2019-07-30,10.705,10.71,10.7,10.705,20220.0
2019-07-31,10.8,10.8,10.625,10.685,5124.0
2019-08-01,10.645,10.71,10.515,10.52,25800.0
2019-08-02,10.52,10.52,10.41,10.445,22209.0
2019-08-06,10.4,10.4,10.175,10.195,23418.0
2019-08-07,10.425,10.425,10.195,10.325,20700.0
2019-08-08,10.25,10.445,10.25,10.415,43911.0
2019-08-09,10.38,10.385,10.325,10.36,16770.0
2019-08-12,10.325,10.325,10.25,10.295,12753.0
2019-08-13,10.245,10.415,10.2,10.4,20508.0
2019-08-14,10.325,10.325,10.19,10.2,37917.0
2019-08-15,10.29,10.29,10.165,10.205,14655.0
2019-08-16,10.12,10.34,10.12,10.325,15600.0
2019-08-19,10.435,10.515,10.325,10.325,28500.0
2019-08-20,10.515,10.515,10.41,10.445,25275.0
2019-08-21,10.425,10.43,10.41,10.425,12000.0
2019-08-22,10.465,10.475,10.4,10.465,45804.0
2019-08-23,10.405,10.405,10.145,10.24,12552.0
2019-08-26,10.37,10.37,10.215,10.23,35319.0
2019-08-27,10.235,10.295,10.22,10.24,33915.0
2019-08-28,10.23,10.34,10.23,10.335,22116.0
2019-08-29,10.35,10.455,10.35,10.42,20703.0
2019-08-30,10.435,10.48,10.435,10.45,6909.0
2019-09-03,10.58,10.58,10.405,10.415,16887.0
2019-09-04,10.465,10.465,10.43,10.445,15195.0
2019-09-05,10.54,10.63,10.54,10.6,25995.0
2019-09-06,10.6,10.6,10.55,10.555,20178.0
2019-09-09,10.54,10.605,10.54,10.595,57678.0
2019-09-10,10.58,10.61,10.56,10.61,27261.0
2019-09-11,10.645,10.765,10.645,10.765,21420.0
2019-09-12,10.75,10.815,10.75,10.815,18855.0
2019-09-13,10.84,10.845,10.825,10.83,14175.0
2019-09-16,10.68,10.77,10.68,10.76,9936.0
2019-09-17,10.84,10.84,10.755,10.755,26106.0
2019-09-18,10.765,10.825,10.755,10.825,18468.0
2019-09-19,10.84,10.855,10.8,10.815,14742.0
2019-09-20,10.87,10.87,10.785,10.785,16575.0
2019-09-23,10.755,10.815,10.755,10.795,13281.0
2019-09-24,10.825,10.825,10.645,10.675,40341.0
2019-09-25,10.705,10.765,10.705,10.765,17643.0
2019-09-26,10.73,10.78,10.71,10.76,31689.0
2019-09-27,10.76,10.77,10.66,10.75,32484.0
2019-09-30,10.78,10.78,10.73,10.745,19926.0
2019-10-01,10.75,10.82,10.6,10.605,8604.0
2019-10-02,10.535,10.535,10.44,10.505,20973.0
2019-10-03,10.485,10.535,10.41,10.525,6732.0
2019-10-04,10.585,10.665,10.56,10.64,83118.0
2019-10-07,10.575,10.68,10.575,10.575,22488.0
2019-10-08,10.485,10.55,10.485,10.545,59850.0
2019-10-09,10.645,10.645,10.455,10.58,14985.0
2019-10-10,10.65,10.65,10.555,10.575,26598.0
2019-10-11,10.68,10.68,10.65,10.675,26700.0
2019-10-15,10.765,10.765,10.675,10.675,8124.0
2019-10-16,10.71,10.72,10.66,10.675,10851.0
2019-10-17,10.66,10.675,10.635,10.665,26325.0
2019-10-18,10.725,10.725,10.615,10.665,8193.0
2019-10-21,10.655,10.675,10.65,10.665,21900.0
2019-10-22,10.675,10.68,10.635,10.635,21975.0
2019-10-23,10.635,10.64,10.595,10.62,21000.0
2019-10-24,10.745,10.745,10.575,10.62,16809.0
2019-10-25,10.635,10.7,10.62,10.62,14553.0
2019-10-28,10.745,10.755,10.73,10.745,27345.0
2019-10-29,10.68,10.815,10.68,10.79,45792.0
2019-10-30,10.785,10.87,10.77,10.865,31731.0
2019-10-31,10.885,10.89,10.765,10.8,19551.0
2019-11-01,10.86,10.895,10.86,10.89,16440.0
2019-11-04,11.005,11.005,10.905,10.915,33906.0
2019-11-05,10.935,10.935,10.92,10.92,28560.0
2019-11-06,10.94,10.955,10.925,10.94,23778.0
2019-11-07,10.955,11.03,10.94,10.94,34854.0
2019-11-08,11.075,11.075,10.97,11.005,26352.0
2019-11-11,10.995,11.035,10.995,11.03,15000.0
2019-11-12,11.06,11.105,11.03,11.03,30000.0
2019-11-13,11.04,11.09,11.04,11.06,35100.0
2019-11-14,11.01,11.095,11.01,11.06,56118.0
2019-11-15,11.245,11.25,11.1,11.135,21465.0
2019-11-18,11.18,11.18,11.07,11.135,19965.0
2019-11-19,11.105,11.16,11.1,11.15,13761.0
2019-11-20,11.12,11.165,11.085,11.15,35313.0
2019-11-21,11.06,11.08,11.06,11.08,12312.0
2019-11-22,11.15,11.15,11.07,11.09,11400.0
2019-11-25,11.085,11.215,11.085,11.195,24918.0
2019-11-26,11.255,11.255,11.165,11.185,37059.0
2019-11-27,11.21,11.25,11.2,11.23,35400.0
2019-11-28,11.26,11.26,11.205,11.22,13200.0
2019-11-29,11.3,11.3,11.18,11.18,18660.0
2019-12-02,11.18,11.28,11.125,11.185,7707.0
2019-12-03,10.96,11.03,10.96,11.02,31800.0
2019-12-04,11.075,11.085,11.04,11.07,22743.0
2019-12-05,11.01,11.045,11.005,11.045,31275.0
2019-12-06,11.205,11.225,11.2,11.21,47700.0
2019-12-09,11.22,11.22,11.125,11.175,31587.0
2019-12-10,11.235,11.235,11.135,11.145,11286.0
2019-12-11,11.13,11.14,11.12,11.13,32250.0
2019-12-12,11.07,11.255,11.07,11.22,32157.0
2019-12-13,11.265,11.265,11.25,11.26,27345.0
2019-12-16,11.26,11.33,11.225,11.325,10065.0
2019-12-17,11.33,11.33,11.27,11.325,28980.0
2019-12-18,11.255,11.295,11.255,11.285,25356.0
2019-12-19,11.325,11.325,11.28,11.31,11640.0
2019-12-20,11.43,11.435,11.425,11.435,8784.0
2019-12-23,11.51,11.51,11.415,11.415,23517.0
2019-12-24,11.425,11.425,11.415,11.415,13200.0
2019-12-27,11.415,11.44,11.38,11.415,23805.0
2019-12-30,11.34,11.445,11.34,11.445,600.0
2019-12-31,11.275,11.275,11.225,11.24,5700.0
2020-01-02,11.24,11.33,11.24,11.24,1518.0
2020-01-03,11.29,11.305,11.245,11.26,12747.0
2020-01-06,11.265,11.275,11.21,11.21,3021.0
2020-01-07,11.26,11.355,11.255,11.26,2016.0
2020-01-08,11.34,11.4,11.21,11.36,1938.0
2020-01-09,11.49,11.49,11.4,11.46,597.0
2020-01-10,11.4,11.475,11.4,11.445,8760.0
2020-01-13,11.46,11.515,11.45,11.515,16950.0
2020-01-14,11.535,11.535,11.515,11.515,3654.0
2020-01-15,11.475,11.56,11.475,11.52,12537.0
2020-01-16,11.63,11.65,11.615,11.625,17256.0
2020-01-17,11.7,11.71,11.69,11.695,16626.0
2020-01-20,11.75,11.75,11.665,11.73,10320.0
2020-01-21,11.585,11.685,11.585,11.66,14715.0
2020-01-22,11.615,11.77,11.615,11.66,3840.0
2020-01-23,11.78,11.78,11.66,11.725,2613.0
2020-01-24,11.8,11.8,11.56,11.565,4050.0
2020-01-27,11.22,11.48,11.22,11.405,133125.0
2020-01-28,11.575,11.575,11.49,11.535,5529.0
2020-01-29,11.52,11.565,11.51,11.51,10752.0
2020-01-30,11.475,11.535,11.445,11.515,9246.0
2020-01-31,11.48,11.6,11.315,11.335,69342.0
2020-02-03,11.475,11.52,11.46,11.52,5817.0
2020-02-04,11.71,11.72,11.67,11.72,6927.0
2020-02-05,11.84,11.875,11.785,11.85,17649.0
2020-02-06,11.895,11.925,11.895,11.915,3759.0
2020-02-07,11.885,11.885,11.835,11.85,8763.0
2020-02-10,11.785,11.905,11.785,11.905,9795.0
2020-02-11,12.06,12.06,11.94,11.945,10287.0
2020-02-12,11.96,11.97,11.93,11.97,13947.0
2020-02-13,11.84,11.955,11.84,11.91,3927.0
2020-02-14,11.985,11.985,11.9,11.91,10020.0
2020-02-18,11.855,11.915,11.85,11.855,22158.0
2020-02-19,11.84,11.925,11.84,11.915,10017.0
2020-02-20,11.92,11.93,11.815,11.835,21600.0
2020-02-21,11.815,11.815,11.735,11.8,15972.0
2020-02-24,11.545,11.545,11.405,11.505,12741.0
2020-02-25,11.45,11.455,11.07,11.17,24267.0
2020-02-26,11.185,11.195,11.065,11.065,9780.0
2020-02-27,10.89,10.925,10.755,10.865,12045.0
2020-02-28,10.305,10.565,10.255,10.51,26283.0
2020-03-02,10.525,10.94,10.525,10.785,12942.0
2020-03-03,11.005,11.1,10.57,10.675,23526.0
2020-03-04,10.77,11.085,10.77,11.085,3972.0
2020-03-05,10.76,10.985,10.755,10.835,4074.0
2020-03-06,10.575,10.58,10.495,10.575,2400.0
2020-03-09,9.845,10.295,9.845,10.085,31152.0
2020-03-10,12.1,12.1,10.055,10.42,19629.0
2020-03-11,10.135,10.2,9.985,10.06,74775.0
2020-03-12,9.685,9.685,9.225,9.285,70008.0
2020-03-13,8.82,9.915,8.82,9.63,58494.0
2020-03-16,9.14,9.405,8.775,9.21,36810.0
2020-03-17,9.385,9.625,9.06,9.395,29481.0
2020-03-18,9.225,9.295,8.89,9.07,39072.0
2020-03-19,9.11,9.31,9.11,9.31,10278.0
2020-03-20,9.335,9.335,8.635,8.715,56919.0
2020-03-23,8.7,8.7,8.27,8.395,22596.0
2020-03-24,8.86,9.15,8.83,9.15,27552.0
2020-03-25,9.01,9.46,9.01,9.15,33693.0
2020-03-26,9.43,9.7,9.36,9.545,24900.0
2020-03-27,9.665,9.665,9.35,9.5,37854.0
2020-03-30,9.43,9.74,9.43,9.74,16797.0
2020-03-31,9.715,9.815,9.495,9.515,25230.0
2020-04-01,9.325,9.325,9.17,9.17,16602.0
2020-04-02,9.345,9.42,9.245,9.42,30450.0
2020-04-03,9.4,9.4,9.195,9.23,14655.0
2020-04-06,9.575,9.75,9.575,9.75,34059.0
2020-04-07,9.925,10.08,9.78,9.865,31986.0
2020-04-08,9.88,10.11,9.88,10.095,3300.0
2020-04-09,10.16,10.31,10.16,10.215,25125.0
2020-04-13,10.32,10.32,9.94,10.04,37542.0
2020-04-14,10.19,10.365,10.19,10.34,11073.0
2020-04-15,10.36,10.36,10.185,10.21,11820.0
2020-04-16,10.37,10.37,10.195,10.225,906.0
2020-04-17,10.57,10.57,10.355,10.5,166023.0
2020-04-20,10.25,10.47,10.25,10.38,6789.0
2020-04-21,10.135,10.15,10.1,10.115,6939.0
2020-04-22,10.265,10.37,10.265,10.37,2547.0
2020-04-23,10.405,10.405,10.23,10.23,38475.0
2020-04-24,10.285,10.315,10.285,10.315,7071.0
2020-04-27,10.56,10.58,10.465,10.58,3657.0
2020-04-28,10.635,10.635,10.51,10.51,22437.0
2020-04-29,10.61,10.775,10.605,10.705,22842.0
2020-04-30,10.605,10.62,10.575,10.615,7071.0
2020-05-01,10.5,10.535,10.41,10.41,10956.0
2020-05-04,10.365,10.465,10.365,10.465,3795.0
2020-05-05,10.47,10.65,10.45,10.575,3231.0
2020-05-06,10.78,10.785,10.58,10.585,10302.0
2020-05-07,10.54,10.615,10.54,10.605,8964.0
2020-05-08,10.675,10.705,10.675,10.705,2400.0
2020-05-11,10.775,10.815,10.775,10.815,4275.0
2020-05-12,10.785,10.79,10.66,10.66,13005.0
2020-05-13,10.555,10.555,10.35,10.445,17874.0
2020-05-14,10.33,10.445,10.305,10.445,27585.0
2020-05-15,10.41,10.605,10.41,10.605,17331.0
2020-05-19,10.725,10.855,10.725,10.74,14664.0
2020-05-20,10.82,10.82,10.775,10.815,5400.0
2020-05-21,10.86,10.86,10.765,10.765,2925.0
2020-05-22,10.885,10.885,10.76,10.76,12888.0
2020-05-25,10.945,10.95,10.9,10.9,1899.0
2020-05-26,10.9,10.9,10.76,10.76,16974.0
2020-05-27,10.86,10.875,10.775,10.875,21366.0
2020-05-28,11.03,11.03,11.0,11.0,3516.0
2020-05-29,10.905,10.96,10.85,10.96,4980.0
2020-06-01,10.85,10.975,10.835,10.865,3093.0
2020-06-02,10.955,10.955,10.83,10.84,12582.0
2020-06-03,11.05,11.07,10.99,11.055,12774.0
2020-06-04,11.025,11.025,10.995,10.995,330.0
2020-06-05,11.295,11.305,11.095,11.27,94194.0
2020-06-08,11.335,11.35,11.315,11.315,1452.0
2020-06-09,11.315,11.35,11.305,11.35,4632.0
2020-06-10,11.37,11.37,11.25,11.27,139530.0
2020-06-11,10.99,11.11,10.78,10.78,23148.0
2020-06-12,11.055,11.23,10.805,10.895,7758.0
2020-06-15,10.77,10.965,10.765,10.925,2286.0
2020-06-16,11.165,11.23,11.115,11.14,30636.0
2020-06-17,11.13,11.185,11.13,11.14,15300.0
2020-06-18,11.02,11.13,11.02,11.115,13911.0
2020-06-19,11.16,11.235,11.09,11.125,61266.0
2020-06-22,11.1,11.1,10.995,11.085,9477.0
2020-06-23,11.24,11.24,11.165,11.165,17379.0
2020-06-24,11.035,11.035,10.9,10.95,6630.0
2020-06-25,11.015,11.035,11.01,11.035,2706.0
2020-06-26,11.01,11.08,10.9,10.91,61902.0
2020-06-29,10.98,11.075,10.98,11.065,3150.0
2020-06-30,11.095,11.145,11.095,11.13,30327.0
2020-07-02,11.215,11.31,11.205,11.235,8139.0
2020-07-03,11.15,11.215,11.12,11.15,3126.0
2020-07-06,11.34,11.36,11.31,11.315,6498.0
2020-07-07,11.35,11.35,11.325,11.325,9345.0
2020-07-08,11.37,11.37,11.21,11.255,2136.0
2020-07-09,11.325,11.325,11.245,11.245,2475.0
2020-07-10,11.19,11.345,11.19,11.345,2067.0
2020-07-13,11.355,11.485,11.355,11.4,31233.0
2020-07-14,11.325,11.41,11.285,11.38,43611.0
2020-07-15,11.53,11.53,11.435,11.435,21900.0
2020-07-16,11.405,11.48,11.405,11.48,12678.0
2020-07-17,11.58,11.58,11.48,11.525,6720.0
2020-07-20,11.555,11.555,11.47,11.545,10110.0
2020-07-21,11.55,11.55,11.5,11.5,4869.0
2020-07-22,11.5,11.5,11.5,11.5,0.0
2020-07-23,11.52,11.52,11.52,11.52,0.0
2020-07-24,11.305,11.36,11.305,11.315,16290.0
2020-07-27,11.365,11.385,11.345,11.385,546.0
2020-07-28,11.455,11.455,11.37,11.37,2262.0
2020-07-29,11.315,11.43,11.31,11.43,9993.0
2020-07-30,11.35,11.445,11.35,11.445,600.0
2020-07-31,11.455,11.455,11.36,11.445,4506.0
2020-08-04,11.59,11.625,11.59,11.61,8637.0
2020-08-05,11.615,11.655,11.61,11.61,28500.0
2020-08-06,11.62,11.695,11.62,11.695,4575.0
2020-08-07,11.735,11.76,11.72,11.75,3621.0
2020-08-10,11.765,11.86,11.765,11.79,5232.0
2020-08-11,11.82,11.84,11.79,11.84,1383.0
2020-08-12,11.78,11.845,11.78,11.845,8310.0
2020-08-13,11.815,11.815,11.74,11.77,12804.0
2020-08-14,11.71,11.82,11.71,11.805,16116.0
2020-08-17,11.805,11.81,11.79,11.79,2946.0
2020-08-18,11.745,11.795,11.745,11.765,2766.0
2020-08-19,11.8,11.83,11.8,11.815,3009.0
2020-08-20,11.745,11.79,11.745,11.75,1932.0
2020-08-21,11.865,11.865,11.81,11.81,3198.0
2020-08-24,11.935,11.975,11.925,11.975,3543.0
2020-08-25,11.935,11.97,11.935,11.97,2451.0
2020-08-26,11.935,11.975,11.93,11.975,3105.0
2020-08-27,12.01,12.08,12.01,12.03,8115.0
2020-08-28,12.08,12.08,12.015,12.045,6885.0
2020-08-31,12.11,12.11,11.97,11.99,5631.0
2020-09-01,11.935,12.045,11.93,12.025,6063.0
2020-09-02,12.15,12.18,12.125,12.15,3450.0
2020-09-03,12.24,12.24,11.8,11.865,4506.0
2020-09-04,11.825,11.825,11.59,11.75,3660.0
2020-09-08,11.525,11.675,11.525,11.55,4143.0
2020-09-09,11.615,11.825,11.61,11.745,33423.0
2020-09-10,11.84,11.84,11.58,11.58,11274.0
2020-09-11,11.595,11.595,11.47,11.55,4620.0
2020-09-14,11.61,11.7,11.61,11.66,2454.0
2020-09-15,11.805,11.805,11.685,11.705,4614.0
2020-09-16,11.715,11.745,11.66,11.725,9744.0
2020-09-17,11.575,11.615,11.49,11.55,8457.0
2020-09-18,11.535,11.535,11.41,11.48,7047.0
2020-09-21,11.31,11.395,11.29,11.395,10179.0
2020-09-22,11.425,11.515,11.42,11.515,2364.0
2020-09-23,11.52,11.545,11.34,11.34,3750.0
2020-09-24,11.305,11.415,11.305,11.37,10230.0
2020-09-25,11.285,11.555,11.285,11.555,7224.0
2020-09-28,11.685,11.685,11.67,11.68,1500.0
2020-09-29,11.65,11.65,11.625,11.65,6012.0
2020-09-30,11.68,11.7,11.62,11.675,4200.0
2020-10-01,11.685,11.73,11.665,11.665,16941.0
2020-10-02,11.635,11.665,11.61,11.64,3300.0
2020-10-05,11.585,11.775,11.585,11.77,15507.0
2020-10-06,11.77,11.825,11.665,11.665,8943.0
2020-10-07,11.79,11.85,11.79,11.835,15300.0
2020-10-08,11.92,11.92,11.86,11.87,3957.0
2020-10-09,11.89,11.92,11.88,11.91,21900.0
2020-10-13,12.105,12.105,11.91,11.91,3027.0
2020-10-14,11.965,11.985,11.965,11.975,3693.0
2020-10-15,11.875,12.025,11.875,12.015,8721.0
2020-10-16,12.05,12.05,12.025,12.05,12150.0
2020-10-19,12.065,12.065,11.775,11.78,28755.0
2020-10-20,11.8,11.86,11.785,11.79,32868.0
2020-10-21,11.68,11.76,11.68,11.76,9600.0
2020-10-22,11.705,11.72,11.65,11.71,10830.0
2020-10-23,11.74,11.74,11.705,11.715,12000.0
2020-10-26,11.575,11.735,11.48,11.53,24576.0
2020-10-27,11.495,11.5,11.465,11.465,30900.0
2020-10-28,11.3,11.34,11.255,11.255,8877.0
2020-10-29,11.315,11.395,11.305,11.375,10500.0
2020-10-30,11.275,11.275,11.085,11.2,77763.0
2020-11-02,11.225,11.29,11.22,11.25,3057.0
2020-11-03,11.375,11.435,11.375,11.415,3027.0
2020-11-04,11.68,11.725,11.61,11.61,7206.0
2020-11-05,11.725,11.805,11.725,11.76,9150.0
2020-11-06,11.68,11.72,11.68,11.72,5364.0
2020-11-09,12.195,12.195,11.93,11.93,12078.0
2020-11-10,11.815,11.9,11.815,11.9,5475.0
2020-11-11,11.92,12.04,11.92,11.995,15927.0
2020-11-12,12.015,12.015,11.905,11.995,3492.0
2020-11-13,12.02,12.125,12.02,12.1,26205.0
2020-11-16,12.23,12.23,12.13,12.195,4146.0
2020-11-17,12.145,12.17,12.085,12.13,14589.0
2020-11-18,12.165,12.165,12.065,12.075,14700.0
2020-11-19,12.055,12.055,12.01,12.055,3150.0
2020-11-20,11.95,11.975,11.945,11.945,1719.0
2020-11-23,11.995,12.01,11.96,12.01,5100.0
2020-11-24,12.135,12.135,12.05,12.125,6795.0
2020-11-25,12.095,12.095,12.07,12.085,20190.0
2020-11-26,12.14,12.145,12.05,12.05,12765.0
2020-11-27,12.175,12.18,12.055,12.075,17394.0
2020-11-30,12.09,12.09,11.965,12.035,5568.0
2020-12-01,12.195,12.195,12.135,12.155,4416.0
2020-12-02,12.055,12.125,12.05,12.105,15384.0
2020-12-03,12.105,12.115,12.105,12.105,2109.0
2020-12-04,12.115,12.145,12.105,12.105,6900.0
2020-12-07,12.105,12.185,12.095,12.095,4815.0
2020-12-08,12.03,12.215,12.03,12.215,6813.0
2020-12-09,12.175,12.225,12.175,12.175,16164.0
2020-12-10,12.08,12.08,12.05,12.065,8106.0
2020-12-11,12.055,12.07,12.01,12.07,6300.0
2020-12-14,12.06,12.16,12.055,12.14,8760.0
2020-12-15,12.13,12.13,12.04,12.095,3423.0
2020-12-16,12.105,12.205,12.105,12.195,9750.0
2020-12-17,12.255,12.255,12.21,12.235,6966.0
2020-12-18,12.305,12.305,12.2,12.235,11292.0
2020-12-21,12.135,12.265,12.135,12.235,1770.0
2020-12-22,12.305,12.375,12.305,12.33,22893.0
2020-12-23,12.36,12.36,12.35,12.36,2400.0
2020-12-24,12.25,12.305,12.25,12.305,3003.0
2020-12-29,12.355,12.37,12.31,12.345,23562.0
2020-12-30,12.305,12.315,12.295,12.295,10365.0
2020-12-31,12.225,12.27,12.225,12.27,3150.0
2021-01-04,12.29,12.29,12.125,12.17,10533.0
2021-01-05,12.23,12.235,12.15,12.19,8826.0
2021-01-06,12.235,12.42,12.235,12.34,19590.0
2021-01-07,12.49,12.49,12.475,12.49,7056.0
2021-01-08,12.44,12.515,12.44,12.5,4698.0
2021-01-11,12.51,12.63,12.51,12.56,5898.0
2021-01-12,12.615,12.615,12.505,12.615,2040.0
2021-01-13,12.51,12.515,12.505,12.515,13029.0
2021-01-14,12.585,12.585,12.48,12.48,3795.0
2021-01-15,12.435,12.52,12.435,12.505,1506.0
2021-01-18,12.505,12.545,12.47,12.53,7308.0
2021-01-19,12.49,12.585,12.49,12.585,27483.0
2021-01-20,12.645,12.645,12.56,12.63,10635.0
2021-01-21,12.675,12.675,12.59,12.62,5232.0
2021-01-22,12.57,12.725,12.57,12.57,6645.0
2021-01-25,12.735,12.78,12.735,12.78,1500.0
2021-01-26,12.89,12.89,12.735,12.795,14250.0
2021-01-27,12.715,12.79,12.635,12.635,9705.0
2021-01-28,12.84,12.84,12.675,12.785,10086.0
2021-01-29,12.69,12.69,12.44,12.44,10170.0
2021-02-01,12.475,12.64,12.475,12.64,15084.0
2021-02-02,12.71,12.74,12.71,12.72,3135.0
2021-02-03,12.64,12.7,12.61,12.685,34605.0
2021-02-04,12.795,12.835,12.755,12.83,4506.0
2021-02-05,12.81,12.83,12.81,12.83,150.0
2021-02-08,12.93,12.93,12.83,12.875,12444.0
2021-02-09,12.94,12.94,12.86,12.87,13800.0
2021-02-10,12.825,12.895,12.825,12.895,7587.0
2021-02-11,12.95,12.95,12.87,12.87,1050.0
2021-02-12,12.95,12.95,12.87,12.91,13005.0
2021-02-16,13.02,13.02,12.86,12.87,7812.0
2021-02-17,12.935,13.08,12.84,12.875,7515.0
2021-02-18,12.84,12.84,12.76,12.8,23550.0
2021-02-19,12.845,12.845,12.755,12.76,1605.0
2021-02-22,12.64,12.755,12.64,12.73,7215.0
2021-02-23,12.59,12.725,12.58,12.72,41028.0
2021-02-24,12.69,12.775,12.65,12.775,16512.0
2021-02-25,12.745,12.745,12.525,12.605,31542.0
2021-02-26,12.57,12.755,12.565,12.66,15126.0
2021-03-01,12.805,12.905,12.755,12.895,6144.0
2021-03-02,12.845,12.845,12.72,12.82,7155.0
2021-03-03,12.795,12.795,12.7,12.7,2334.0
2021-03-04,12.665,12.68,12.385,12.495,10020.0
2021-03-05,12.685,12.755,12.495,12.755,5871.0
2021-03-08,12.88,12.94,12.88,12.935,6330.0
2021-03-09,12.945,12.98,12.88,12.95,3165.0
2021-03-10,12.98,13.04,12.98,13.025,6633.0
2021-03-11,13.05,13.07,13.015,13.04,7500.0
2021-03-12,12.98,12.98,12.97,12.98,2100.0
2021-03-15,12.965,13.06,12.96,12.995,4353.0
2021-03-16,13.015,13.08,13.01,13.02,7629.0
2021-03-17,13.0,13.0,12.985,12.985,600.0
2021-03-18,13.05,13.05,12.995,13.05,2298.0
2021-03-19,12.97,13.005,12.97,12.975,2130.0
2021-03-22,13.01,13.075,12.99,13.06,11268.0
2021-03-23,13.1,13.1,13.005,13.1,2100.0
2021-03-24,12.99,13.055,12.955,12.955,3600.0
2021-03-25,12.925,13.105,12.925,13.105,4623.0
2021-03-26,13.145,13.295,13.145,13.25,11898.0
2021-03-29,13.195,13.29,13.195,13.245,1518.0
2021-03-30,13.33,13.33,13.26,13.26,1020.0
2021-03-31,13.195,13.28,13.195,13.26,5784.0
2021-04-01,13.22,13.335,13.22,13.295,3240.0
2021-04-05,13.445,13.465,13.42,13.465,3615.0
2021-04-06,13.505,13.525,13.5,13.505,4242.0
2021-04-07,13.54,13.555,13.525,13.53,1581.0
2021-04-08,13.47,13.56,13.47,13.56,16068.0
2021-04-09,13.6,13.605,13.56,13.605,16251.0
2021-04-12,13.58,13.685,13.58,13.655,8196.0
2021-04-13,13.61,13.645,13.61,13.645,14700.0
2021-04-14,13.665,13.715,13.635,13.665,10059.0
2021-04-15,13.74,13.77,13.7,13.77,21099.0
2021-04-16,13.85,13.85,13.8,13.8,741.0
2021-04-19,13.73,13.835,13.73,13.775,3771.0
2021-04-20,13.77,13.795,13.74,13.795,2493.0
2021-04-21,13.855,13.865,13.75,13.755,3705.0
2021-04-22,13.79,13.79,13.65,13.76,6405.0
2021-04-23,13.73,13.76,13.675,13.76,1074.0
2021-04-26,13.72,13.72,13.65,13.65,14700.0
2021-04-27,13.685,13.69,13.675,13.685,3615.0
2021-04-28,13.67,13.67,13.52,13.555,28107.0
2021-04-29,13.575,13.58,13.495,13.555,10506.0
2021-04-30,13.465,13.47,13.44,13.47,3798.0
2021-05-03,13.465,13.59,13.465,13.545,6000.0
2021-05-04,13.62,13.62,13.5,13.505,13821.0
2021-05-05,13.625,13.625,13.505,13.57,1308.0
2021-05-06,13.455,13.535,13.425,13.53,40212.0
2021-05-07,13.58,13.645,13.58,13.61,16200.0
2021-05-10,13.615,13.645,13.52,13.545,27318.0
2021-05-11,13.365,13.365,13.31,13.35,41865.0
2021-05-12,13.31,13.31,13.09,13.11,12885.0
2021-05-13,13.255,13.4,13.255,13.365,20409.0
2021-05-14,13.45,13.465,13.37,13.44,3369.0
2021-05-17,13.335,13.37,13.335,13.37,29700.0
2021-05-18,13.39,13.39,13.275,13.285,13053.0
2021-05-19,13.095,13.26,13.06,13.26,6627.0
2021-05-20,13.27,13.34,13.27,13.31,15600.0
2021-05-21,13.265,13.375,13.265,13.3,26685.0
2021-05-25,13.38,13.385,13.305,13.305,9315.0
2021-05-26,13.385,13.42,13.38,13.42,14436.0
2021-05-27,13.42,13.445,13.39,13.425,15306.0
2021-05-28,13.405,13.43,13.385,13.39,21426.0
2021-05-31,13.385,13.385,13.32,13.345,7941.0
2021-06-01,13.35,13.365,13.32,13.365,24753.0
2021-06-02,13.445,13.445,13.305,13.305,10905.0
2021-06-03,13.26,13.38,13.26,13.38,10191.0
2021-06-04,13.405,13.42,13.395,13.42,7500.0
2021-06-07,13.51,13.51,13.395,13.435,7854.0
2021-06-08,13.525,13.525,13.405,13.485,23505.0
2021-06-09,13.515,13.52,13.46,13.47,16785.0
2021-06-10,13.52,13.55,13.47,13.47,14121.0
2021-06-11,13.535,13.565,13.525,13.565,7302.0
2021-06-14,13.625,13.625,13.49,13.565,19749.0
2021-06-15,13.54,13.655,13.54,13.58,24744.0
2021-06-16,13.535,13.54,13.475,13.52,8550.0
2021-06-17,13.67,13.67,13.52,13.615,12003.0
2021-06-18,13.61,13.61,13.5,13.53,18753.0
2021-06-21,13.59,13.65,13.59,13.65,6003.0
2021-06-22,13.675,13.675,13.635,13.65,13950.0
2021-06-23,13.68,13.68,13.6,13.615,11556.0
2021-06-24,13.645,13.73,13.645,13.725,22254.0
2021-06-25,13.725,13.77,13.71,13.725,1821.0
2021-06-28,13.775,13.805,13.775,13.805,34500.0
2021-06-29,13.91,13.925,13.89,13.91,15024.0
2021-06-30,13.925,13.95,13.88,13.945,10344.0
2021-07-02,14.015,14.035,14.0,14.0,11004.0
2021-07-05,14.1,14.1,14.01,14.035,9411.0
2021-07-06,14.15,14.15,14.05,14.085,15294.0
2021-07-07,14.05,14.215,14.05,14.185,37320.0
2021-07-08,14.035,14.165,14.035,14.13,2718.0
2021-07-09,14.085,14.23,14.085,14.23,1845.0
2021-07-12,14.26,14.265,14.255,14.265,7050.0
2021-07-13,14.375,14.385,14.245,14.32,5523.0
2021-07-14,14.325,14.325,14.3,14.325,15750.0
2021-07-15,14.385,14.385,14.295,14.37,17511.0
2021-07-16,14.39,14.4,14.285,14.285,4539.0
2021-07-19,14.22,14.24,14.135,14.185,10845.0
2021-07-20,14.21,14.425,14.21,14.395,5922.0
2021-07-21,14.355,14.385,14.28,14.385,11100.0
2021-07-22,14.36,14.36,14.29,14.305,5796.0
2021-07-23,14.31,14.44,14.31,14.44,17814.0
2021-07-26,14.415,14.46,14.38,14.425,14400.0
2021-07-27,14.475,14.475,14.33,14.395,33900.0
2021-07-28,14.49,14.49,14.33,14.33,5934.0
2021-07-29,14.37,14.375,14.325,14.335,11904.0
2021-07-30,14.33,14.345,14.19,14.33,12591.0
2021-08-03,14.395,14.485,14.37,14.485,3600.0
2021-08-04,14.47,14.485,14.43,14.445,8250.0
2021-08-05,14.485,14.485,14.34,14.445,3618.0
2021-08-06,14.525,14.54,14.515,14.52,6930.0
2021-08-09,14.485,14.515,14.485,14.5,8118.0
2021-08-10,14.495,14.495,14.475,14.485,14751.0
2021-08-11,14.43,14.55,14.43,14.51,11523.0
2021-08-12,14.535,14.585,14.535,14.58,14700.0
2021-08-13,14.61,14.61,14.575,14.575,2460.0
2021-08-16,14.6,14.715,14.6,14.715,10920.0
2021-08-17,14.675,14.68,14.61,14.655,274890.0
2021-08-18,14.655,14.695,14.5,14.5,172761.0
2021-08-19,14.64,14.755,14.62,14.69,8661.0
2021-08-20,14.765,14.87,14.765,14.86,3936.0
2021-08-23,14.76,14.765,14.735,14.735,8106.0
2021-08-24,14.75,14.75,14.695,14.7,10155.0
2021-08-25,14.78,14.785,14.715,14.715,101100.0
2021-08-26,14.82,14.82,14.72,14.72,10350.0
2021-08-27,14.775,14.815,14.775,14.8,4914.0
2021-08-30,14.735,14.875,14.735,14.735,11070.0
2021-08-31,14.815,14.825,14.81,14.825,13500.0
2021-09-01,14.795,14.84,14.795,14.81,6750.0
2021-09-02,14.86,14.86,14.805,14.805,705.0
2021-09-03,14.835,14.835,14.725,14.765,4653.0
2021-09-07,14.785,14.82,14.785,14.785,8700.0
2021-09-08,14.75,14.8,14.75,14.78,11400.0
2021-09-09,14.75,14.75,14.68,14.68,8700.0
2021-09-10,14.665,14.72,14.665,14.72,5445.0
2021-09-13,14.77,14.77,14.585,14.72,6048.0
2021-09-14,14.6,14.605,14.56,14.565,11925.0
2021-09-15,14.57,14.65,14.57,14.57,3105.0
2021-09-16,14.595,14.71,14.595,14.67,15615.0
2021-09-17,14.66,14.68,14.615,14.625,12000.0
2021-09-20,14.445,14.565,14.34,14.355,24855.0
2021-09-21,14.515,14.52,14.49,14.49,2100.0
2021-09-22,14.535,14.555,14.505,14.535,19959.0
2021-09-23,14.415,14.635,14.415,14.59,10200.0
2021-09-24,14.62,14.62,14.59,14.61,6615.0
2021-09-27,14.595,14.6,14.555,14.585,10500.0
2021-09-28,14.38,14.425,14.365,14.395,4200.0
2021-09-29,14.47,14.53,14.47,14.52,4890.0
2021-09-30,14.52,14.52,14.215,14.24,19107.0
2021-10-01,14.2,14.335,14.2,14.295,38913.0
2021-10-04,14.275,14.275,14.05,14.09,24021.0
2021-10-05,14.1,14.255,14.1,14.23,11100.0
2021-10-06,14.17,14.2,14.155,14.155,2700.0
2021-10-07,14.34,14.44,14.31,14.31,25605.0
2021-10-08,14.245,14.26,14.215,14.215,71403.0
2021-10-12,14.24,14.24,14.1,14.115,15450.0
2021-10-13,14.05,14.105,13.995,14.1,21663.0
2021-10-14,14.23,14.255,14.225,14.245,12960.0
2021-10-15,14.4,14.4,14.335,14.35,10650.0
2021-10-18,14.24,14.385,14.24,14.36,12132.0
2021-10-19,14.445,14.46,14.42,14.435,14655.0
2021-10-20,14.49,14.49,14.435,14.435,42276.0
2021-10-21,14.38,14.52,14.38,14.495,21486.0
2021-10-22,14.55,14.59,14.495,14.495,8700.0
2021-10-25,14.59,14.655,14.59,14.655,14400.0
2021-10-26,14.585,14.665,14.58,14.58,9747.0
2021-10-27,14.65,14.65,14.43,14.43,11412.0
2021-10-28,14.49,14.505,14.465,14.49,11700.0
2021-10-29,14.545,14.59,14.49,14.49,10290.0
2021-11-01,14.575,14.605,14.565,14.605,14715.0
2021-11-02,14.715,14.74,14.655,14.72,18207.0
2021-11-03,14.77,14.845,14.74,14.79,15552.0
2021-11-04,14.85,14.98,14.85,14.98,21324.0
2021-11-05,14.97,15.125,14.97,15.1,16917.0
2021-11-08,15.04,15.1,15.035,15.06,9423.0
2021-11-09,14.99,15.07,14.99,14.99,18075.0
2021-11-10,15.04,15.04,14.975,14.99,42600.0
2021-11-11,15.17,15.18,15.155,15.165,16215.0
2021-11-12,15.275,15.275,15.155,15.22,12393.0
2021-11-15,15.29,15.29,15.17,15.18,29610.0
2021-11-16,15.205,15.345,15.205,15.34,10350.0
2021-11-17,15.34,15.36,15.33,15.345,11700.0
2021-11-18,15.38,15.38,15.3,15.355,16680.0
2021-11-19,15.325,15.37,15.325,15.345,7200.0
2021-11-22,15.32,15.48,15.32,15.475,25014.0
2021-11-23,15.435,15.435,15.35,15.395,35238.0
2021-11-24,15.355,15.42,15.355,15.42,41262.0
2021-11-25,15.46,15.47,15.405,15.46,8997.0
2021-11-26,15.25,15.255,15.165,15.195,16977.0
2021-11-29,15.285,15.4,15.285,15.31,9300.0
2021-11-30,15.27,15.27,15.08,15.08,27150.0
2021-12-01,15.285,15.345,15.02,15.025,45996.0
2021-12-02,15.04,15.27,15.04,15.245,10074.0
2021-12-03,15.245,15.245,15.07,15.185,23880.0
2021-12-06,15.295,15.35,15.26,15.27,33810.0
2021-12-07,15.42,15.45,15.32,15.415,17808.0
2021-12-08,15.35,15.445,15.35,15.445,23769.0
2021-12-09,15.48,15.525,15.48,15.5,9900.0
2021-12-10,15.505,15.635,15.505,15.625,6009.0
2021-12-13,15.7,15.735,15.685,15.735,9300.0
2021-12-14,15.585,15.645,15.55,15.645,17103.0
2021-12-15,15.705,15.85,15.695,15.85,9906.0
2021-12-16,15.965,15.965,15.745,15.745,8100.0
2021-12-17,15.84,15.84,15.605,15.735,4740.0
2021-12-20,15.53,15.665,15.47,15.57,15948.0
2021-12-21,15.775,15.815,15.68,15.815,11475.0
2021-12-22,15.83,15.88,15.71,15.86,13767.0
2021-12-23,15.99,15.99,15.925,15.95,8142.0
2021-12-24,15.97,15.975,15.9,15.97,2385.0
2021-12-29,16.22,16.22,16.175,16.21,19209.0
2021-12-30,16.18,16.18,16.105,16.18,9300.0
2021-12-31,16.005,16.18,15.955,16.18,642.0
2022-01-04,16.19,16.19,16.085,16.15,8109.0
2022-01-05,16.08,16.165,15.98,15.98,23418.0
2022-01-06,15.975,15.98,15.89,15.905,18951.0
2022-01-07,15.885,15.885,15.75,15.855,16785.0
2022-01-10,15.625,15.76,15.525,15.755,31353.0
2022-01-11,15.76,15.76,15.625,15.74,21429.0
2022-01-12,15.775,15.775,15.65,15.66,28722.0
2022-01-13,15.66,15.665,15.555,15.58,9318.0
2022-01-14,15.555,15.605,15.48,15.595,27768.0
2022-01-17,15.475,15.595,15.475,15.595,7428.0
2022-01-18,15.515,15.515,15.305,15.325,25473.0
2022-01-19,15.25,15.325,15.17,15.18,12156.0
2022-01-20,15.18,15.22,14.89,14.895,17253.0
2022-01-21,14.905,14.995,14.795,14.805,22698.0
2022-01-24,14.57,14.895,14.425,14.885,96999.0
2022-01-25,14.7,14.91,14.62,14.82,24615.0
2022-01-26,15.03,15.06,14.73,14.785,10545.0
2022-01-27,15.055,15.075,14.81,14.87,20190.0
2022-01-28,14.87,15.225,14.86,15.225,18945.0
2022-01-31,15.285,15.32,15.18,15.32,12618.0
2022-02-01,15.345,15.445,15.33,15.445,20190.0
2022-02-02,15.445,15.58,15.445,15.58,15195.0
2022-02-03,15.545,15.545,15.355,15.355,10179.0
2022-02-04,15.285,15.53,15.285,15.425,14514.0
2022-02-07,15.415,15.415,15.285,15.285,8649.0
2022-02-08,15.405,15.485,15.32,15.48,18693.0
2022-02-09,15.68,15.68,15.635,15.67,9900.0
2022-02-10,15.615,15.615,15.42,15.43,19851.0
2022-02-11,15.515,15.52,15.23,15.235,12678.0
2022-02-14,15.315,15.315,15.105,15.135,8883.0
2022-02-15,15.35,15.395,15.33,15.34,18975.0
2022-02-16,15.365,15.395,15.255,15.37,14721.0
2022-02-17,15.37,15.37,15.095,15.095,3423.0
2022-02-18,15.115,15.18,15.03,15.065,11376.0
2022-02-22,15.02,15.025,14.85,14.905,49554.0
2022-02-23,15.005,15.01,14.66,14.66,15147.0
2022-02-24,14.4,14.82,14.255,14.82,25158.0
2022-02-25,14.955,15.095,14.89,15.08,6639.0
2022-02-28,14.975,14.975,14.84,14.84,12045.0
2022-03-01,14.84,15.005,14.765,14.81,11913.0
2022-03-02,14.9,15.075,14.9,15.035,19770.0
2022-03-03,15.065,15.115,14.955,15.02,18063.0
2022-03-04,14.965,14.99,14.865,14.94,5871.0
2022-03-07,14.895,14.895,14.53,14.53,26178.0
2022-03-08,14.485,14.86,14.48,14.61,18756.0
2022-03-09,14.765,14.885,14.765,14.8,11019.0
2022-03-10,14.61,14.7,14.56,14.7,4842.0
2022-03-11,14.785,14.785,14.51,14.51,4482.0
2022-03-14,14.65,14.65,14.535,14.58,14529.0
2022-03-15,14.705,14.84,14.685,14.84,8514.0
2022-03-16,14.965,14.985,14.815,14.975,15384.0
2022-03-17,15.005,15.05,14.96,15.01,3630.0
2022-03-18,14.965,15.175,14.965,15.175,17775.0
2022-03-21,15.095,15.23,15.07,15.13,10863.0
2022-03-22,15.26,15.275,15.11,15.235,12255.0
2022-03-23,15.27,15.27,15.09,15.11,5847.0
2022-03-24,15.17,15.18,15.1,15.17,7662.0
2022-03-25,15.285,15.285,15.145,15.17,40275.0
2022-03-28,15.29,15.315,15.22,15.315,7983.0
2022-03-29,15.425,15.48,15.415,15.48,3702.0
2022-03-30,15.485,15.485,15.31,15.335,22362.0
2022-03-31,15.465,15.465,15.185,15.185,19707.0
2022-04-01,15.17,15.245,15.12,15.245,6108.0
2022-04-04,15.27,15.28,15.18,15.28,11874.0
2022-04-05,15.21,15.23,15.135,15.135,21873.0
2022-04-06,15.075,15.075,15.0,15.065,9360.0
2022-04-07,15.165,15.22,15.06,15.19,11130.0
2022-04-08,15.275,15.28,15.165,15.205,8370.0
2022-04-11,15.07,15.145,15.06,15.06,8997.0
2022-04-12,15.175,15.215,15.015,15.015,13200.0
2022-04-13,15.135,15.135,14.99,15.11,10590.0
2022-04-14,15.195,15.195,15.09,15.09,5454.0
2022-04-18,15.05,15.075,14.91,15.075,846.0
2022-04-19,15.11,15.29,15.1,15.26,6000.0
2022-04-20,15.305,15.305,15.195,15.26,5703.0
2022-04-21,15.365,15.365,15.18,15.195,10575.0
2022-04-22,15.2,15.2,14.915,14.915,15525.0
2022-04-25,14.89,14.995,14.755,14.8,8991.0
2022-04-26,15.0,15.03,14.78,14.78,8031.0
2022-04-27,14.88,15.015,14.85,14.88,23628.0
2022-04-28,15.035,15.215,14.94,15.175,35643.0
2022-04-29,15.005,15.005,14.68,14.7,4821.0
2022-05-02,14.775,14.79,14.6,14.79,7503.0
2022-05-03,14.79,14.905,14.78,14.845,16011.0
2022-05-04,14.855,15.105,14.83,15.105,7050.0
2022-05-05,15.01,15.01,14.69,14.75,1569.0
2022-05-06,14.705,14.765,14.645,14.76,6771.0
2022-05-09,14.625,14.65,14.49,14.49,14460.0
2022-05-10,14.695,14.695,14.44,14.55,14400.0
2022-05-11,14.56,14.575,14.325,14.36,13230.0
2022-05-12,14.29,14.295,14.105,14.17,12150.0
2022-05-13,14.41,14.485,14.385,14.425,12654.0
2022-05-16,14.37,14.48,14.34,14.39,9483.0
2022-05-17,14.575,14.635,14.52,14.635,11829.0
2022-05-18,14.465,14.465,14.15,14.155,10155.0
2022-05-19,13.895,14.0,13.895,13.93,10731.0
2022-05-20,14.04,14.045,13.745,13.965,6600.0
2022-05-24,14.11,14.135,13.965,14.105,8880.0
2022-05-25,14.175,14.345,14.175,14.34,15597.0
2022-05-26,14.425,14.61,14.425,14.57,14160.0
2022-05-27,14.71,14.76,14.705,14.75,9093.0
2022-05-30,14.755,14.83,14.75,14.75,5790.0
2022-05-31,14.5,14.675,14.5,14.655,9612.0
2022-06-01,14.44,14.54,14.405,14.535,19287.0
2022-06-02,14.435,14.51,14.435,14.51,11106.0
2022-06-03,14.435,14.47,14.405,14.425,10200.0
2022-06-06,14.5,14.53,14.415,14.415,14163.0
2022-06-07,14.36,14.56,14.34,14.56,5535.0
2022-06-08,14.495,14.495,14.345,14.36,15663.0
2022-06-09,14.35,14.425,14.195,14.195,14055.0
2022-06-10,14.085,14.085,13.915,13.99,6024.0
2022-06-13,13.625,13.625,13.425,13.495,42693.0
2022-06-14,13.6,13.6,13.5,13.555,40671.0
2022-06-15,13.685,13.735,13.565,13.605,49881.0
2022-06-16,13.375,13.375,13.09,13.19,26676.0
2022-06-17,13.265,13.365,13.26,13.3,25971.0
2022-06-20,13.315,13.4,13.27,13.27,50400.0
2022-06-21,13.465,13.545,13.465,13.505,44250.0
2022-06-22,13.37,13.545,13.37,13.475,16560.0
2022-06-23,13.525,13.6,13.505,13.6,43884.0
2022-06-24,13.68,13.875,13.68,13.85,48837.0
2022-06-27,13.92,13.97,13.875,13.885,51786.0
2022-06-28,13.91,13.96,13.645,13.645,14760.0
2022-06-29,13.56,13.62,13.545,13.615,16500.0
2022-06-30,13.44,13.595,13.38,13.45,6540.0
2022-07-04,13.635,13.635,13.54,13.585,5040.0
2022-07-05,13.53,13.71,13.465,13.71,16644.0
2022-07-06,13.665,13.83,13.665,13.755,28725.0
2022-07-07,13.84,13.915,13.84,13.91,20088.0
2022-07-08,13.94,13.94,13.89,13.9,10731.0
2022-07-11,13.88,13.88,13.805,13.805,13074.0
2022-07-12,13.87,13.915,13.69,13.69,17688.0
2022-07-13,13.61,13.68,13.61,13.61,7800.0
2022-07-14,13.55,13.74,13.55,13.725,9408.0
2022-07-15,13.83,13.9,13.83,13.9,25317.0
2022-07-18,13.915,13.915,13.805,13.805,6735.0
2022-07-19,13.915,14.015,13.915,14.015,4614.0
2022-07-20,13.935,14.095,13.935,14.095,13365.0
2022-07-21,14.125,14.17,13.975,14.17,17193.0
2022-07-22,14.205,14.205,14.07,14.13,16005.0
2022-07-25,14.095,14.095,14.05,14.07,8250.0
2022-07-26,14.025,14.055,14.025,14.055,2100.0
2022-07-27,14.175,14.335,14.165,14.3,13251.0
2022-07-28,14.25,14.485,14.235,14.46,21204.0
2022-07-29,14.465,14.62,14.465,14.6,8400.0
2022-08-02,14.66,14.66,14.49,14.545,9627.0
2022-08-03,14.525,14.695,14.525,14.69,8298.0
2022-08-04,14.655,14.68,14.645,14.645,5016.0
2022-08-05,14.565,14.715,14.565,14.7,8250.0
2022-08-08,14.77,14.78,14.665,14.685,6144.0
2022-08-09,14.745,14.78,14.645,14.655,38796.0
2022-08-10,14.74,14.865,14.74,14.83,62523.0
2022-08-11,14.85,14.95,14.85,14.865,13476.0
2022-08-12,14.975,15.11,14.975,15.1,12336.0
2022-08-15,15.12,15.335,15.12,15.33,21267.0
2022-08-16,15.35,15.38,15.26,15.335,21729.0
2022-08-17,15.4,15.4,15.285,15.32,47826.0
2022-08-18,15.32,15.435,15.315,15.405,50826.0
2022-08-19,15.325,15.37,15.32,15.345,24975.0
2022-08-22,15.125,15.175,15.095,15.095,16473.0
2022-08-23,15.105,15.105,14.97,14.97,24228.0
2022-08-24,14.985,15.025,14.97,14.995,26178.0
2022-08-25,15.095,15.14,15.03,15.14,33333.0
2022-08-26,15.115,15.115,14.815,14.815,45909.0
2022-08-29,14.73,14.76,14.655,14.665,42243.0
2022-08-30,14.665,14.665,14.58,14.605,7233.0
2022-08-31,14.73,14.73,14.545,14.59,13521.0
2022-09-01,14.465,14.555,14.435,14.545,15300.0
2022-09-02,14.605,14.705,14.42,14.48,6855.0
2022-09-06,14.335,14.41,14.33,14.35,12648.0
2022-09-07,14.48,14.53,14.42,14.53,44247.0
2022-09-08,14.595,14.595,14.445,14.575,39456.0
2022-09-09,14.655,14.735,14.655,14.735,17394.0
2022-09-12,14.675,14.82,14.675,14.805,30783.0
2022-09-13,14.555,14.635,14.355,14.39,21555.0
2022-09-14,14.53,14.53,14.33,14.345,13080.0
2022-09-15,14.325,14.36,14.315,14.35,4959.0
2022-09-16,14.41,14.41,14.22,14.27,14100.0
2022-09-19,14.34,14.415,14.23,14.415,11607.0
2022-09-20,14.34,14.36,14.27,14.36,15999.0
2022-09-21,14.47,14.53,14.41,14.485,6915.0
2022-09-22,14.23,14.235,14.185,14.2,15525.0
2022-09-23,14.015,14.015,13.91,13.965,3600.0
2022-09-26,14.085,14.14,14.045,14.045,10296.0
2022-09-27,14.095,14.155,13.97,13.975,5121.0
2022-09-28,13.94,14.175,13.94,14.14,6654.0
2022-09-29,13.97,13.97,13.865,13.935,6765.0
2022-09-30,13.89,14.01,13.885,13.885,7050.0
2022-10-03,14.01,14.115,13.98,14.115,52380.0
2022-10-04,14.42,14.42,14.325,14.365,13602.0
2022-10-05,14.38,14.505,14.35,14.475,14100.0
2022-10-06,14.475,14.54,14.465,14.465,3300.0
2022-10-07,14.465,14.465,14.465,14.465,0.0
2022-10-11,14.175,14.185,13.97,14.095,15471.0
2022-10-12,14.1,14.155,14.08,14.125,12630.0
2022-10-13,13.875,14.405,13.875,14.35,20469.0
2022-10-14,14.425,14.51,14.21,14.21,20418.0
2022-10-17,14.395,14.395,14.33,14.38,33300.0
2022-10-18,14.545,14.615,14.515,14.575,39234.0
2022-10-19,14.55,14.555,14.41,14.47,25827.0
2022-10-20,14.42,14.42,14.375,14.39,15300.0
2022-10-21,14.29,14.635,14.29,14.63,4740.0
2022-10-24,14.85,14.95,14.85,14.905,15384.0
2022-10-25,14.905,14.995,14.905,14.98,17982.0
2022-10-26,14.945,15.03,14.87,14.9,22239.0
2022-10-27,14.98,14.99,14.9,14.92,10200.0
2022-10-28,14.915,15.36,14.915,15.325,5397.0
2022-10-31,15.345,15.35,15.265,15.265,6600.0
2022-11-01,15.395,15.395,15.245,15.29,15828.0
2022-11-02,15.14,15.31,14.995,14.995,10125.0
2022-11-03,14.85,15.005,14.85,14.915,13719.0
2022-11-04,14.885,14.885,14.68,14.795,2100.0
2022-11-07,14.87,15.04,14.87,15.04,4209.0
2022-11-08,15.02,15.1,14.93,15.045,10467.0
2022-11-09,14.97,14.97,14.895,14.895,4800.0
2022-11-10,15.095,15.265,15.095,15.265,12000.0
2022-11-11,15.24,15.32,15.215,15.32,7350.0
2022-11-14,15.29,15.39,15.29,15.335,17295.0
2022-11-15,15.345,15.375,15.27,15.29,5970.0
2022-11-16,15.245,15.27,15.215,15.23,56865.0
2022-11-17,15.155,15.24,15.155,15.215,13758.0
2022-11-18,15.425,15.445,15.365,15.44,2700.0
2022-11-21,15.36,15.535,15.36,15.5,13293.0
2022-11-22,15.45,15.65,15.45,15.615,5742.0
2022-11-23,15.655,15.68,15.655,15.665,10500.0
2022-11-24,15.68,15.68,15.655,15.655,10500.0
2022-11-25,15.805,15.805,15.69,15.69,15330.0
2022-11-28,15.67,15.67,15.58,15.61,4632.0
2022-11-29,15.65,15.71,15.645,15.695,15039.0
2022-11-30,15.53,15.87,15.53,15.87,6636.0
2022-12-01,15.86,15.9,15.835,15.9,1836.0
2022-12-02,15.78,15.935,15.78,15.93,16167.0
2022-12-05,15.88,15.88,15.765,15.82,13143.0
2022-12-06,15.785,15.935,15.655,15.66,17496.0
2022-12-07,15.66,15.785,15.595,15.67,16797.0
2022-12-08,15.73,15.73,15.635,15.695,11757.0
2022-12-09,15.75,15.75,15.705,15.73,3123.0
2022-12-12,15.72,15.89,15.72,15.875,4383.0
2022-12-13,16.08,16.1,15.77,15.82,44769.0
2022-12-14,15.94,15.955,15.71,15.775,9000.0
2022-12-15,15.68,15.68,15.455,15.48,73395.0
2022-12-16,15.33,15.4,15.285,15.4,10935.0
2022-12-19,15.34,15.34,15.19,15.235,8526.0
2022-12-20,15.21,15.275,15.21,15.26,4389.0
2022-12-21,15.25,15.435,15.245,15.41,19245.0
2022-12-22,15.33,15.33,15.125,15.21,10083.0
2022-12-23,15.225,15.285,15.225,15.285,8700.0
2022-12-28,15.225,15.225,15.095,15.095,7566.0
2022-12-29,15.175,15.245,15.175,15.205,7338.0
2022-12-30,15.08,15.085,15.035,15.035,5985.0
2023-01-03,15.28,15.285,15.115,15.16,6522.0
2023-01-04,15.045,15.105,14.98,15.025,16827.0
2023-01-05,14.97,15.04,14.97,15.01,5550.0
2023-01-06,15.0,15.245,15.0,15.2,14676.0
2023-01-09,15.27,15.27,15.085,15.085,32808.0
2023-01-10,15.185,15.185,15.07,15.15,5982.0
2023-01-11,15.165,15.36,15.165,15.325,9921.0
2023-01-12,15.43,15.43,15.3,15.355,12792.0
2023-01-13,15.3,15.4,15.3,15.4,2172.0
2023-01-16,15.43,15.43,15.375,15.405,14400.0
2023-01-17,15.395,15.44,15.34,15.355,22950.0
2023-01-18,15.315,15.375,15.255,15.255,25179.0
2023-01-19,15.115,15.16,15.06,15.12,13260.0
2023-01-20,15.11,15.27,15.11,15.165,5670.0
2023-01-23,15.215,15.46,15.215,15.345,7464.0
2023-01-24,15.265,15.4,15.215,15.4,14553.0
2023-01-25,15.15,15.425,15.15,15.425,23220.0
2023-01-26,15.405,15.47,15.39,15.47,11226.0
2023-01-27,15.435,15.465,15.41,15.435,22539.0
2023-01-30,15.44,15.45,15.375,15.375,3120.0
2023-01-31,15.495,15.495,15.41,15.46,18420.0
2023-02-01,15.475,15.61,15.435,15.56,6351.0
2023-02-02,15.725,15.76,15.675,15.735,14550.0
2023-02-03,15.78,15.87,15.78,15.785,13326.0
2023-02-06,15.655,15.775,15.655,15.72,11085.0
2023-02-07,15.725,15.895,15.725,15.895,13500.0
2023-02-08,15.875,15.875,15.755,15.78,21417.0
2023-02-09,15.81,15.81,15.665,15.69,17157.0
2023-02-10,15.62,15.635,15.595,15.635,8913.0
2023-02-13,15.625,15.855,15.625,15.855,11439.0
2023-02-14,15.85,15.855,15.76,15.79,10446.0
2023-02-15,15.82,15.89,15.82,15.89,10884.0
2023-02-16,15.805,15.935,15.79,15.875,15456.0
2023-02-17,15.725,15.835,15.725,15.8,9951.0
2023-02-21,15.645,15.725,15.575,15.58,6072.0
2023-02-22,15.56,15.605,15.54,15.54,8691.0
2023-02-23,15.54,15.7,15.505,15.65,7983.0
2023-02-24,15.575,15.575,15.48,15.54,9228.0
2023-02-27,15.74,15.77,15.565,15.565,7584.0
2023-02-28,15.585,15.61,15.57,15.595,5025.0
2023-03-01,15.54,15.545,15.465,15.495,6129.0
2023-03-02,15.42,15.61,15.4,15.61,5580.0
2023-03-03,15.65,15.78,15.65,15.77,13350.0
2023-03-06,15.85,15.865,15.795,15.81,11700.0
2023-03-07,15.86,15.86,15.725,15.735,5100.0
2023-03-08,15.71,15.88,15.69,15.735,11085.0
2023-03-09,15.76,15.76,15.575,15.615,3600.0
2023-03-10,15.62,15.62,15.325,15.345,15471.0
2023-03-13,15.23,15.265,15.125,15.125,9483.0
2023-03-14,15.275,15.275,15.125,15.125,6201.0
2023-03-15,15.26,15.26,15.085,15.14,8199.0
2023-03-16,15.225,15.38,15.08,15.38,16161.0
2023-03-17,15.265,15.325,15.16,15.16,4425.0
2023-03-20,15.105,15.285,15.1,15.265,3690.0
2023-03-21,15.355,15.49,15.355,15.49,16611.0
2023-03-22,15.59,15.59,15.275,15.275,5646.0
2023-03-23,15.365,15.365,15.215,15.215,5754.0
2023-03-24,15.215,15.35,15.215,15.345,32496.0
2023-03-27,15.43,15.43,15.32,15.32,14067.0
2023-03-28,15.295,15.305,15.23,15.245,16866.0
2023-03-29,15.35,15.42,15.35,15.42,9000.0
2023-03-30,15.57,15.575,15.41,15.44,2250.0
2023-03-31,15.44,15.595,15.44,15.575,1305.0
2023-04-03,15.51,15.595,15.51,15.585,50550.0
2023-04-04,15.565,15.725,15.435,15.445,4011.0
2023-04-05,15.435,15.47,15.42,15.465,23988.0
2023-04-06,15.475,15.525,15.445,15.495,3975.0
2023-04-10,15.48,15.595,15.48,15.595,9630.0
2023-04-11,15.595,15.635,15.535,15.63,13299.0
2023-04-12,15.59,15.625,15.51,15.51,8400.0
2023-04-13,15.405,15.575,15.405,15.575,5757.0
2023-04-14,15.57,15.575,15.49,15.55,14775.0
2023-04-17,15.525,15.64,15.525,15.56,8106.0
2023-04-18,15.645,15.66,15.615,15.655,18696.0
2023-04-19,15.56,15.735,15.56,15.655,2490.0
2023-04-20,15.71,15.715,15.63,15.685,30462.0
2023-04-21,15.81,15.815,15.685,15.72,8340.0
2023-04-24,15.665,15.78,15.665,15.72,21642.0
2023-04-25,15.71,15.71,15.63,15.63,14763.0
2023-04-26,15.59,15.62,15.535,15.535,16929.0
2023-04-27,15.675,15.7,15.62,15.7,4197.0
2023-04-28,15.855,15.855,15.8,15.815,6840.0
2023-05-01,15.855,15.885,15.84,15.85,8145.0
2023-05-02,15.87,15.87,15.66,15.775,13632.0
2023-05-03,15.865,15.875,15.81,15.81,9849.0
2023-05-04,15.555,15.555,15.48,15.48,3075.0
2023-05-05,15.53,15.695,15.52,15.665,16050.0
2023-05-08,15.59,15.64,15.58,15.63,11100.0
2023-05-09,15.53,15.625,15.53,15.53,5211.0
2023-05-10,15.71,15.71,15.535,15.595,8370.0
2023-05-11,15.64,15.685,15.615,15.675,22500.0
2023-05-12,15.72,15.73,15.72,15.72,1506.0
2023-05-15,15.66,15.685,15.655,15.675,16365.0
2023-05-16,15.505,15.615,15.505,15.58,43485.0
2023-05-17,15.63,15.73,15.625,15.73,7821.0
2023-05-18,15.835,15.91,15.785,15.91,9378.0
2023-05-19,16.015,16.015,15.895,15.9,2850.0
2023-05-23,15.82,15.82,15.73,15.73,14529.0
2023-05-24,15.675,15.745,15.675,15.745,17400.0
2023-05-25,15.75,15.84,15.715,15.84,6843.0
2023-05-26,15.925,16.03,15.925,15.975,11400.0
2023-05-29,16.045,16.045,16.025,16.045,900.0
2023-05-30,15.995,16.01,15.91,15.92,13323.0
2023-05-31,15.9,15.9,15.81,15.815,15903.0
2023-06-01,15.845,15.845,15.735,15.775,20700.0
2023-06-02,15.89,16.065,15.865,16.035,10143.0
2023-06-05,15.955,16.08,15.955,15.98,9777.0
2023-06-06,16.005,16.025,15.99,16.025,9450.0
2023-06-07,16.035,16.065,16.025,16.05,4551.0
2023-06-08,16.095,16.1,16.015,16.08,5229.0
2023-06-09,16.06,16.105,16.06,16.095,22590.0
2023-06-12,16.105,16.21,16.105,16.21,8325.0
2023-06-13,16.13,16.225,16.13,16.215,5028.0
2023-06-14,16.175,16.2,16.11,16.18,7806.0
2023-06-15,16.17,16.24,16.17,16.24,9177.0
2023-06-16,16.28,16.28,16.155,16.155,3816.0
2023-06-19,16.105,16.15,16.105,16.105,3900.0
2023-06-20,16.21,16.21,16.07,16.07,13347.0
2023-06-21,15.99,16.06,15.98,16.015,11274.0
2023-06-22,16.06,16.06,15.97,16.0,2718.0
2023-06-23,16.065,16.065,15.925,15.955,11334.0
2023-06-26,16.015,16.05,15.845,15.89,7866.0
2023-06-27,16.005,16.145,16.005,16.14,8316.0
2023-06-28,16.15,16.24,16.15,16.18,21648.0
2023-06-29,16.285,16.325,16.285,16.325,6039.0
2023-06-30,16.375,16.5,16.375,16.495,63870.0
2023-07-04,16.415,16.5,16.41,16.415,3321.0
2023-07-05,16.475,16.495,16.455,16.475,10701.0
2023-07-06,16.45,16.45,16.31,16.445,12198.0
2023-07-07,16.32,16.455,16.31,16.375,6516.0
2023-07-10,16.355,16.385,16.32,16.35,76524.0
2023-07-11,16.455,16.455,16.38,16.44,6585.0
2023-07-12,16.47,16.47,16.395,16.405,13500.0
2023-07-13,16.405,16.405,16.355,16.385,90018.0
2023-07-14,16.39,16.52,16.39,16.52,7641.0
2023-07-17,16.56,16.585,16.375,16.57,17454.0
2023-07-18,16.7,16.73,16.66,16.73,11700.0
2023-07-19,16.735,16.775,16.735,16.77,11142.0
2023-07-20,16.815,16.815,16.75,16.77,11418.0
2023-07-21,16.805,16.905,16.805,16.87,9309.0
2023-07-24,16.77,16.87,16.77,16.87,8889.0
2023-07-25,16.98,16.98,16.89,16.89,23019.0
2023-07-26,16.92,16.92,16.855,16.855,1509.0
2023-07-27,16.86,17.065,16.825,16.825,15453.0
2023-07-28,16.83,16.96,16.81,16.96,12981.0
2023-07-31,16.89,16.915,16.85,16.915,2424.0
2023-08-01,17.02,17.07,17.01,17.035,7500.0
2023-08-02,17.015,17.025,16.98,17.02,2253.0
2023-08-03,17.03,17.03,16.835,16.955,9183.0
2023-08-04,16.96,16.96,16.9,16.915,10380.0
2023-08-08,17.11,17.11,16.885,16.96,8385.0
2023-08-09,16.98,16.99,16.92,16.98,5475.0
2023-08-10,17.03,17.03,16.9,16.9,1800.0
2023-08-11,16.9,16.955,16.9,16.93,4422.0
2023-08-14,16.96,16.965,16.945,16.96,13125.0
2023-08-15,16.965,16.965,16.855,16.855,4350.0
2023-08-16,16.905,16.955,16.88,16.88,8850.0
2023-08-17,16.78,16.87,16.735,16.745,11040.0
2023-08-18,16.765,16.815,16.765,16.815,3300.0
2023-08-21,16.815,16.925,16.815,16.925,5091.0
2023-08-22,16.87,16.905,16.855,16.855,6435.0
2023-08-23,16.87,16.97,16.865,16.955,4950.0
2023-08-24,16.975,16.975,16.885,16.9,4323.0
2023-08-25,16.9,16.955,16.895,16.955,2475.0
2023-08-28,17.02,17.075,17.02,17.075,9903.0
2023-08-29,17.18,17.24,17.14,17.24,10803.0
2023-08-30,17.24,17.285,17.24,17.245,12903.0
2023-08-31,17.255,17.255,17.18,17.195,20400.0
2023-09-01,17.25,17.38,17.25,17.355,8583.0
2023-09-05,17.3,17.3,17.275,17.3,8424.0
2023-09-06,17.365,17.365,17.135,17.155,4035.0
2023-09-07,17.09,17.18,17.075,17.165,11610.0
2023-09-08,17.12,17.205,17.12,17.17,32352.0
2023-09-11,17.275,17.28,17.11,17.13,5313.0
2023-09-12,16.985,17.06,16.985,16.985,9330.0
2023-09-13,17.025,17.04,16.99,16.99,9600.0
2023-09-14,17.04,17.095,17.04,17.095,5214.0
2023-09-15,17.01,17.01,16.91,16.92,3813.0
2023-09-18,16.92,16.93,16.875,16.93,5814.0
2023-09-19,16.77,16.81,16.725,16.81,4770.0
2023-09-20,16.805,16.84,16.74,16.74,8772.0
2023-09-21,16.75,16.75,16.605,16.605,13521.0
2023-09-22,16.615,16.625,16.55,16.55,12360.0
2023-09-25,16.475,16.595,16.475,16.565,4293.0
2023-09-26,16.525,16.525,16.455,16.455,6075.0
2023-09-27,16.46,16.48,16.36,16.395,32493.0
2023-09-28,16.5,16.575,16.5,16.575,6300.0
2023-09-29,16.675,16.675,16.52,16.54,21330.0
2023-10-02,16.54,16.655,16.525,16.555,11955.0
2023-10-03,16.565,16.565,16.42,16.455,30270.0
2023-10-04,16.54,16.54,16.45,16.495,5733.0
2023-10-05,16.595,16.64,16.475,16.55,8547.0
2023-10-06,16.32,16.695,16.32,16.695,5760.0
2023-10-10,16.86,16.875,16.595,16.775,15774.0
2023-10-11,16.875,16.875,16.785,16.87,8106.0
2023-10-12,16.945,16.945,16.85,16.87,9600.0
2023-10-13,16.875,17.03,16.855,16.865,4725.0
2023-10-16,17.035,17.035,16.96,16.96,3900.0
2023-10-17,16.865,17.05,16.865,17.005,19500.0
2023-10-18,16.985,16.985,16.91,16.92,9600.0
2023-10-19,17.1,17.1,16.74,16.765,18054.0
2023-10-20,16.705,16.705,16.62,16.62,7500.0
2023-10-23,16.58,16.585,16.495,16.5,20730.0
2023-10-24,16.63,16.66,16.575,16.635,19500.0
2023-10-25,16.605,16.605,16.565,16.575,8055.0
2023-10-26,16.41,16.575,16.38,16.42,10464.0
2023-10-27,16.42,16.42,16.265,16.32,10566.0
2023-10-30,16.3,16.445,16.3,16.42,21903.0
2023-10-31,16.515,16.57,16.485,16.56,19800.0
2023-11-01,16.54,16.76,16.535,16.76,27600.0
2023-11-02,16.775,16.92,16.775,16.825,7200.0
2023-11-03,16.995,17.035,16.97,17.015,17205.0
2023-11-06,17.03,17.045,16.96,16.99,16200.0
2023-11-07,17.08,17.145,17.08,17.125,11400.0
2023-11-08,17.17,17.17,17.105,17.105,12900.0
2023-11-09,17.1,17.145,17.045,17.045,17040.0
2023-11-10,17.1,17.29,17.1,17.26,10911.0
2023-11-13,17.245,17.27,17.235,17.235,4500.0
2023-11-14,17.445,17.475,17.425,17.445,3384.0
2023-11-15,17.515,17.515,17.39,17.415,8796.0
2023-11-16,17.425,17.46,17.42,17.445,7800.0
2023-11-17,17.47,17.495,17.445,17.445,4695.0
2023-11-20,17.525,17.615,17.5,17.61,165396.0
2023-11-21,17.44,17.475,17.44,17.465,7200.0
2023-11-22,17.58,17.6,17.54,17.54,4500.0
2023-11-23,17.525,17.6,17.525,17.54,6297.0
2023-11-24,17.41,17.505,17.34,17.365,10245.0
2023-11-27,17.385,17.48,17.38,17.45,29250.0
2023-11-28,17.33,17.43,17.325,17.335,10347.0
2023-11-29,17.51,17.515,17.365,17.365,6600.0
2023-11-30,17.355,17.405,17.355,17.365,6900.0
2023-12-01,17.305,17.525,17.305,17.525,9465.0
2023-12-04,17.5,17.595,17.5,17.58,8400.0
2023-12-05,17.625,17.665,17.57,17.65,33735.0
2023-12-06,17.67,17.67,17.605,17.605,6300.0
2023-12-07,17.735,17.755,17.65,17.715,26625.0
2023-12-08,17.755,17.79,17.755,17.785,9600.0
2023-12-11,17.79,17.85,17.785,17.785,6003.0
2023-12-12,17.9,17.935,17.9,17.915,4803.0
2023-12-13,17.82,18.05,17.82,18.005,22404.0
2023-12-14,17.99,18.12,17.98,18.03,13500.0
2023-12-15,17.98,18.04,17.9,17.935,24399.0
2023-12-18,18.075,18.075,18.0,18.005,2073.0
2023-12-19,17.95,18.045,17.95,18.025,28617.0
2023-12-20,18.05,18.06,17.84,18.03,15900.0
2023-12-21,18.0,18.0,17.815,17.85,5229.0
2023-12-22,17.78,17.94,17.78,17.93,5058.0
2023-12-27,17.96,17.965,17.885,17.89,12276.0
2023-12-28,17.905,17.98,17.905,17.98,4800.0
2023-12-29,18.055,18.055,17.85,17.94,15168.0
2024-01-02,17.925,18.02,17.925,17.99,9165.0
2024-01-03,17.925,18.0,17.925,17.935,20067.0
2024-01-04,17.925,18.0,17.915,17.925,19614.0
2024-01-05,17.825,17.96,17.825,17.91,5019.0
2024-01-08,17.92,18.09,17.915,18.085,13077.0
2024-01-09,18.135,18.135,18.035,18.11,10638.0
2024-01-10,18.11,18.165,18.03,18.125,10422.0
2024-01-11,18.14,18.17,18.08,18.165,12225.0
2024-01-12,18.23,18.23,18.11,18.165,7080.0
2024-01-15,18.165,18.275,18.135,18.165,2148.0
2024-01-16,18.26,18.265,18.175,18.26,19122.0
2024-01-17,18.21,18.225,18.19,18.22,2271.0
2024-01-18,18.305,18.435,18.29,18.415,7950.0
2024-01-19,18.48,18.545,18.415,18.53,8175.0
2024-01-22,18.545,18.68,18.545,18.665,8790.0
2024-01-23,18.69,18.69,18.64,18.67,10395.0
2024-01-24,18.755,18.765,18.675,18.675,17775.0
2024-01-25,18.84,18.85,18.655,18.755,4494.0
2024-01-26,18.775,18.82,18.665,18.68,4923.0
2024-01-29,18.745,18.745,18.645,18.72,11994.0
2024-01-30,18.71,18.8,18.71,18.78,9510.0
2024-01-31,18.78,18.81,18.675,18.675,27867.0
2024-02-01,18.65,18.765,18.61,18.71,14802.0
2024-02-02,18.905,19.04,18.82,18.995,16350.0
2024-02-05,18.94,19.125,18.935,19.055,11631.0
2024-02-06,19.1,19.1,18.93,18.99,14052.0
2024-02-07,19.125,19.125,18.97,18.97,5403.0
2024-02-08,19.02,19.02,18.97,18.97,11100.0
2024-02-09,19.1,19.17,19.1,19.17,9099.0
2024-02-12,19.25,19.265,19.2,19.22,18045.0
2024-02-13,19.185,19.2,19.07,19.11,21564.0
2024-02-14,19.125,19.245,19.125,19.245,11379.0
2024-02-15,19.155,19.34,19.155,19.32,6501.0
2024-02-16,19.32,19.5,19.305,19.32,13317.0
2024-02-20,19.31,19.315,19.175,19.19,14907.0
2024-02-21,19.19,19.19,19.125,19.175,30186.0
2024-02-22,19.5,19.64,19.455,19.61,5274.0
2024-02-23,19.73,19.75,19.695,19.725,15003.0
2024-02-26,19.745,19.745,19.695,19.695,9525.0
2024-02-27,19.695,19.77,19.6,19.77,12036.0
2024-02-28,19.9,19.935,19.825,19.885,42561.0
2024-02-29,19.965,19.995,19.86,19.975,23760.0
2024-03-01,20.055,20.13,20.055,20.13,5733.0
2024-03-04,20.075,20.26,20.075,20.17,12681.0
2024-03-05,20.19,20.19,20.02,20.085,19071.0
2024-03-06,20.265,20.265,20.095,20.095,23313.0
2024-03-07,20.09,20.225,20.075,20.205,22410.0
2024-03-08,20.15,20.31,20.095,20.135,53304.0
2024-03-11,20.105,20.105,20.0,20.05,26763.0
2024-03-12,20.295,20.335,20.24,20.335,10800.0
2024-03-13,20.405,20.405,20.29,20.295,17940.0
2024-03-14,20.355,20.355,20.205,20.285,16800.0
2024-03-15,20.245,20.27,20.23,20.25,6531.0
2024-03-18,20.31,20.47,20.295,20.3,13479.0
2024-03-19,20.275,20.525,20.275,20.515,8100.0
2024-03-20,20.66,20.66,20.525,20.615,7362.0
2024-03-21,20.84,20.84,20.74,20.785,25239.0
2024-03-22,20.88,20.925,20.78,20.905,13806.0
2024-03-25,20.89,20.89,20.81,20.825,12609.0
2024-03-26,20.86,20.86,20.675,20.675,30630.0
2024-03-27,20.865,20.87,20.725,20.815,13947.0
2024-03-28,20.885,20.885,20.81,20.86,4509.0
2024-04-01,20.865,20.89,20.785,20.86,34146.0
2024-04-02,20.85,20.925,20.79,20.88,12036.0
2024-04-03,20.795,20.795,20.68,20.7,26766.0
2024-04-04,20.88,20.88,20.41,20.425,11664.0
2024-04-05,20.5,20.75,20.5,20.745,15270.0
2024-04-08,20.83,20.83,20.67,20.69,13116.0
2024-04-09,20.555,20.555,20.46,20.525,2490.0
2024-04-10,20.52,20.61,20.48,20.58,18876.0
2024-04-11,20.74,20.74,20.535,20.72,3912.0
2024-04-12,20.805,20.805,20.51,20.52,13776.0
2024-04-15,20.67,20.695,20.345,20.37,15627.0
2024-04-16,20.525,20.525,20.345,20.365,14088.0
2024-04-17,20.225,20.225,20.18,20.18,4548.0
2024-04-18,20.31,20.31,20.065,20.115,11133.0
2024-04-19,20.0,20.045,19.94,19.975,20700.0
2024-04-22,20.135,20.17,19.965,20.06,14406.0
2024-04-23,20.23,20.295,20.22,20.26,25233.0
2024-04-24,20.295,20.53,20.295,20.345,15432.0
2024-04-25,20.24,20.24,20.09,20.18,25785.0
2024-04-26,20.325,20.335,20.28,20.305,43986.0
2024-04-29,20.25,20.39,20.25,20.39,7260.0
2024-04-30,20.5,20.51,20.355,20.375,14184.0
2024-05-01,20.455,20.465,20.255,20.26,10524.0
2024-05-02,20.295,20.295,20.17,20.24,15366.0
2024-05-03,20.53,20.595,20.465,20.555,15711.0
2024-05-06,20.71,20.725,20.63,20.725,13089.0
2024-05-07,20.66,20.845,20.66,20.8,10419.0
2024-05-08,20.7,20.905,20.6,20.895,8580.0
2024-05-09,20.885,20.99,20.885,20.99,10503.0
2024-05-10,21.06,21.07,21.01,21.05,21309.0
2024-05-13,21.22,21.22,21.0,21.0,4788.0
2024-05-14,21.06,21.06,20.925,21.035,15933.0
2024-05-15,21.225,21.24,21.195,21.235,20178.0
2024-05-16,21.33,21.33,21.17,21.19,5784.0
2024-05-17,21.29,21.3,21.08,21.11,15993.0
2024-05-21,21.1,21.26,21.1,21.26,10815.0
2024-05-22,21.34,21.35,21.185,21.255,26349.0
2024-05-23,21.37,21.43,21.31,21.31,16620.0
2024-05-24,21.395,21.395,21.205,21.33,7824.0
2024-05-27,21.375,21.385,21.225,21.355,885.0
2024-05-28,21.365,21.365,21.27,21.3,29751.0
2024-05-29,21.29,21.355,21.29,21.315,28620.0
2024-05-30,21.345,21.345,21.235,21.26,20388.0
2024-05-31,21.32,21.415,21.105,21.34,23880.0
2024-06-03,21.46,21.47,21.3,21.41,6918.0
2024-06-04,21.555,21.555,21.355,21.465,6321.0
2024-06-05,21.61,21.75,21.61,21.75,10200.0
2024-06-06,21.845,21.845,21.61,21.655,24405.0
2024-06-07,21.82,21.865,21.705,21.81,20067.0
2024-06-10,21.8,21.895,21.67,21.885,39255.0
2024-06-11,21.915,21.955,21.855,21.93,7857.0
2024-06-12,22.165,22.19,22.09,22.09,22500.0
2024-06-13,22.075,22.205,22.075,22.205,16965.0
2024-06-14,22.19,22.205,22.065,22.095,36402.0
2024-06-17,22.195,22.3,22.125,22.28,23751.0
2024-06-18,22.37,22.405,22.25,22.405,23088.0
2024-06-19,22.515,22.53,22.37,22.4,7485.0
2024-06-20,22.505,22.505,22.24,22.255,39201.0
2024-06-21,22.355,22.385,22.165,22.25,18675.0
2024-06-24,22.155,22.235,22.1,22.1,16422.0
2024-06-25,22.025,22.155,22.025,22.155,15654.0
2024-06-26,22.13,22.27,22.07,22.185,29094.0
2024-06-27,22.185,22.185,22.005,22.03,32580.0
2024-06-28,22.175,22.23,21.97,21.97,14217.0
2024-07-02,22.035,22.035,21.96,22.005,5355.0
2024-07-03,22.07,22.145,21.97,22.145,33231.0
2024-07-04,22.075,22.155,22.045,22.12,9495.0
2024-07-05,22.165,22.165,22.055,22.12,44118.0
2024-07-08,22.23,22.23,22.165,22.165,11856.0
2024-07-09,22.215,22.28,22.16,22.22,19017.0
2024-07-10,22.3,22.445,22.185,22.445,32175.0
2024-07-11,22.52,22.52,22.3,22.3,17232.0
2024-07-12,22.41,22.545,22.365,22.39,759870.0
2024-07-15,22.435,22.64,22.415,22.48,42312.0
2024-07-16,22.61,22.665,22.58,22.665,16017.0
2024-07-17,22.515,22.565,22.455,22.47,19686.0
2024-07-18,22.4,22.515,22.31,22.365,29121.0
2024-07-19,22.59,22.59,22.23,22.265,7551.0
2024-07-22,22.45,22.545,22.45,22.545,2820.0
2024-07-23,22.65,22.66,22.405,22.475,6528.0
2024-07-24,22.39,22.43,22.135,22.16,22311.0
2024-07-25,22.245,22.435,22.11,22.17,15582.0
2024-07-26,22.3,22.615,22.3,22.575,5049.0
2024-07-29,22.67,22.68,22.57,22.57,8973.0
2024-07-30,22.705,22.705,22.385,22.515,20703.0
2024-07-31,22.93,22.93,22.715,22.8,6165.0
2024-08-01,22.915,22.925,22.46,22.56,2487.0
2024-08-02,22.42,22.42,22.095,22.25,61995.0
2024-08-06,21.475,21.98,21.475,21.755,37905.0
2024-08-07,21.905,22.01,21.49,21.535,5133.0
2024-08-08,21.855,21.95,21.785,21.93,25296.0
2024-08-09,21.93,22.035,21.885,22.02,9810.0
2024-08-12,22.15,22.16,22.0,22.0,3945.0
2024-08-13,22.155,22.34,22.155,22.31,14343.0
2024-08-14,22.48,22.53,22.36,22.435,20055.0
2024-08-15,22.73,22.81,22.55,22.805,8559.0
2024-08-16,22.83,22.9,22.785,22.85,16605.0
2024-08-19,22.88,22.935,22.795,22.905,19062.0
2024-08-20,22.99,23.015,22.835,22.835,9915.0
2024-08-21,22.84,22.93,22.815,22.895,5598.0
2024-08-22,22.955,23.06,22.745,22.765,20967.0
2024-08-23,22.84,22.9,22.765,22.88,8283.0
2024-08-26,22.95,22.985,22.755,22.785,8385.0
2024-08-27,22.785,22.795,22.575,22.765,18333.0
2024-08-28,22.705,22.82,22.635,22.69,10401.0
2024-08-29,22.79,22.805,22.585,22.605,30102.0
2024-08-30,22.615,22.795,22.605,22.795,19707.0
2024-09-03,22.905,22.905,22.385,22.47,11529.0
2024-09-04,22.515,22.525,22.3,22.35,13395.0
2024-09-05,22.43,22.43,22.195,22.245,189789.0
2024-09-06,22.385,22.385,21.96,22.0,19974.0
2024-09-09,22.2,22.31,21.915,22.175,10902.0
2024-09-10,22.29,22.305,22.115,22.27,6192.0
2024-09-11,22.265,22.365,21.95,22.365,21075.0
2024-09-12,22.55,22.56,22.355,22.525,25449.0
2024-09-13,22.635,22.735,22.635,22.71,11976.0
2024-09-16,22.645,22.78,22.56,22.775,11532.0
2024-09-17,22.97,22.97,22.745,22.825,2958.0
2024-09-18,22.895,22.945,22.705,22.835,29607.0
2024-09-19,23.195,23.195,22.95,23.02,8940.0
2024-09-20,23.08,23.1,23.02,23.05,8607.0
2024-09-23,23.12,23.12,22.955,22.995,8907.0
2024-09-24,23.1,23.1,22.915,22.93,21222.0
2024-09-25,22.965,22.985,22.885,22.93,6939.0
2024-09-26,23.005,23.1,23.005,23.065,5877.0
2024-09-27,23.24,23.24,23.1,23.135,18480.0
2024-09-30,23.145,23.235,23.06,23.235,11325.0
2024-10-01,23.17,23.17,23.015,23.075,9435.0
2024-10-02,23.13,23.13,23.08,23.105,9060.0
2024-10-03,23.175,23.24,23.09,23.225,14895.0
2024-10-04,23.335,23.53,23.295,23.44,17109.0
2024-10-07,23.45,23.555,23.365,23.405,18933.0
2024-10-08,23.42,23.67,23.42,23.66,18216.0
2024-10-09,23.795,23.86,23.71,23.86,35622.0
2024-10-10,23.985,23.985,23.775,23.82,24756.0
2024-10-11,23.745,24.05,23.745,24.035,19341.0
2024-10-15,24.44,24.45,24.215,24.235,41358.0
2024-10-16,24.35,24.39,24.235,24.31,8254.0
2024-10-17,24.625,24.635,24.37,24.38,14885.0
2024-10-18,24.48,24.49,24.34,24.42,17456.0
2024-10-21,24.52,24.52,24.34,24.41,29104.0
2024-10-22,24.37,24.38,24.165,24.33,21886.0
2024-10-23,24.39,24.39,24.005,24.165,27662.0
2024-10-24,24.13,24.255,24.06,24.135,16803.0
2024-10-25,24.175,24.275,24.06,24.06,22532.0
2024-10-28,24.215,24.295,24.13,24.225,17064.0
2024-10-29,24.275,24.335,24.145,24.275,13815.0
2024-10-30,24.415,24.415,24.165,24.195,7806.0
2024-10-31,24.03,24.215,23.95,23.97,14756.0
2024-11-01,23.99,24.13,23.99,24.01,17361.0
2024-11-04,23.99,24.01,23.9,23.92,10572.0
2024-11-05,23.97,24.1,23.93,24.1,7079.0
2024-11-06,24.66,24.985,24.64,24.955,27717.0
2024-11-07,24.785,24.975,24.785,24.865,38620.0
2024-11-08,25.14,25.14,24.975,25.015,18266.0
2024-11-11,25.25,25.29,25.13,25.17,20000.0
2024-11-12,25.15,25.31,25.055,25.11,21310.0
2024-11-13,25.26,25.26,25.065,25.075,214002.0
2024-11-14,25.15,25.23,25.045,25.095,29110.0
2024-11-15,25.045,25.085,24.885,24.935,56926.0
2024-11-18,24.985,25.005,24.895,24.925,22348.0
2024-11-19,24.805,24.945,24.72,24.935,20412.0
2024-11-20,25.11,25.11,24.77,24.845,32871.0
2024-11-21,24.885,25.14,24.845,25.1,12535.0
2024-11-22,25.155,25.245,25.095,25.145,14107.0
2024-11-25,25.36,25.37,25.135,25.215,11840.0
2024-11-26,25.37,25.52,25.36,25.52,9645.0
2024-11-27,25.57,25.6,25.33,25.37,19981.0
2024-11-28,25.49,25.49,25.32,25.38,12581.0
2024-11-29,25.46,25.61,25.45,25.61,12806.0
2024-12-02,25.56,25.61,25.48,25.59,37072.0
2024-12-03,25.58,25.63,25.55,25.62,2662.0
2024-12-04,25.735,25.775,25.58,25.695,19147.0
2024-12-05,25.705,25.785,25.62,25.65,25405.0
2024-12-06,25.875,25.885,25.735,25.765,149335.0
2024-12-09,25.705,25.755,25.53,25.59,17774.0
2024-12-10,25.64,25.755,25.46,25.46,16645.0
2024-12-11,25.735,25.735,25.56,25.59,13617.0
2024-12-12,25.64,25.745,25.53,25.54,28400.0
2024-12-13,25.745,25.745,25.45,25.51,17526.0
2024-12-16,25.655,25.685,25.43,25.52,15425.0
2024-12-17,25.49,25.57,25.41,25.49,15409.0
2024-12-18,25.58,25.665,25.065,25.105,35557.0
2024-12-19,25.265,25.285,25.015,25.025,10751.0
2024-12-20,24.92,25.33,24.76,25.205,27508.0
2024-12-23,25.275,25.49,25.235,25.44,26185.0
2024-12-24,25.51,25.59,25.51,25.58,9529.0
2024-12-27,25.675,26.27,25.37,25.45,18506.0
2024-12-30,25.365,25.375,25.08,25.155,44507.0
2024-12-31,25.205,25.385,25.08,25.08,17502.0
2025-01-02,25.435,25.445,25.04,25.155,14380.0
2025-01-03,25.355,25.56,25.355,25.56,24642.0
2025-01-06,25.57,25.67,25.355,25.425,14617.0
2025-01-07,25.415,25.63,25.175,25.245,45944.0
2025-01-08,25.315,25.425,25.15,25.335,15498.0
2025-01-09,25.375,25.475,25.155,25.475,27366.0
2025-01-10,25.275,25.275,24.96,25.05,20049.0
2025-01-13,24.96,25.02,24.755,25.02,22867.0
2025-01-14,25.205,25.265,24.9,25.08,25486.0
2025-01-15,25.315,25.505,25.175,25.485,19507.0
2025-01-16,25.69,25.72,25.515,25.58,26144.0
2025-01-17,25.915,25.985,25.7,25.86,35045.0
2025-01-20,26.005,26.62,25.69,25.82,32758.0
2025-01-21,26.205,26.215,25.69,25.8,37416.0
2025-01-22,26.015,26.035,25.895,26.005,43263.0
2025-01-23,26.005,26.105,25.925,26.105,29028.0
2025-01-24,26.11,26.13,25.915,25.97,37713.0
2025-01-27,25.735,25.735,25.52,25.645,44489.0
2025-01-28,25.595,25.865,25.48,25.865,26640.0
2025-01-29,25.795,26.01,25.745,25.815,45063.0
2025-01-30,25.935,26.2,25.745,26.09,45109.0
2025-01-31,26.33,26.34,25.815,25.815,33116.0
2025-02-03,25.605,25.865,25.52,25.765,53758.0
2025-02-04,25.685,26.15,25.23,25.35,47821.0
2025-02-05,25.29,25.53,25.22,25.52,16389.0
2025-02-06,25.685,25.705,25.38,25.54,23421.0
2025-02-07,25.46,25.635,25.27,25.31,20465.0
2025-02-10,25.615,25.635,25.35,25.46,14831.0
2025-02-11,25.23,25.48,25.22,25.43,19165.0
2025-02-12,25.43,25.43,25.26,25.39,16650.0
2025-02-13,25.46,25.47,25.33,25.44,46547.0
2025-02-14,25.38,25.53,25.36,25.41,25991.0
2025-02-18,25.48,25.615,25.37,25.615,19458.0
2025-02-19,25.605,25.785,25.55,25.775,14431.0
2025-02-20,25.755,25.785,25.54,25.635,21452.0
2025-02-21,25.68,25.8,25.355,25.375,12194.0
2025-02-24,25.335,25.465,25.335,25.375,13471.0
2025-02-25,25.355,25.435,25.11,25.255,40358.0
2025-02-26,25.345,25.535,25.205,25.265,18007.0
2025-02-27,25.68,25.68,25.06,25.08,38516.0
2025-02-28,25.04,25.425,24.92,25.395,24859.0
2025-03-03,25.505,25.93,24.92,25.01,34009.0
2025-03-04,24.725,24.96,24.595,24.615,63917.0
2025-03-05,24.435,24.685,24.3,24.615,19772.0
2025-03-06,24.24,24.505,24.13,24.25,18962.0
2025-03-07,24.15,24.655,24.15,24.625,15945.0
2025-03-10,24.27,24.575,24.08,24.2,26337.0
2025-03-11,24.21,24.22,23.825,23.835,40022.0
2025-03-12,23.92,24.08,23.725,23.825,12642.0
2025-03-13,23.755,23.885,23.595,23.625,21005.0
2025-03-14,23.875,23.94,23.755,23.94,10158.0
2025-03-17,23.785,24.06,23.755,24.03,13463.0
2025-03-18,23.905,23.905,23.775,23.805,24075.0
2025-03-19,23.885,24.23,23.855,24.13,6540.0
2025-03-20,24.18,24.23,24.03,24.04,6534.0
2025-03-21,24.04,24.14,23.785,24.08,7536.0
2025-03-24,24.165,24.455,24.165,24.455,9833.0
2025-03-25,24.53,24.55,24.325,24.375,17520.0
2025-03-26,24.255,24.285,24.125,24.155,12793.0
2025-03-27,24.155,24.265,23.97,24.115,10007.0
2025-03-28,24.145,24.145,23.65,23.69,26302.0
2025-03-31,23.445,23.97,23.445,23.97,30750.0
2025-04-01,23.88,24.045,23.73,23.9,6650.0
2025-04-02,23.88,24.105,23.54,24.085,10800.0
2025-04-03,23.335,23.55,22.515,22.545,48137.0
2025-04-04,22.285,22.335,21.525,21.595,65516.0
2025-04-07,18.81,22.085,18.8,21.435,137834.0
2025-04-08,22.02,22.375,20.84,20.99,91731.0
2025-04-09,20.97,22.76,20.88,22.74,37246.0
2025-04-10,22.495,22.61,21.275,21.79,19798.0
2025-04-11,21.375,22.105,21.375,22.105,17866.0
2025-04-14,22.66,22.67,22.115,22.245,10836.0
2025-04-15,22.375,22.395,22.105,22.305,21804.0
2025-04-16,22.125,22.135,21.495,21.66,8652.0
2025-04-17,21.96,21.97,21.63,21.67,7861.0
2025-04-21,21.62,21.62,21.03,21.215,8499.0
2025-04-22,21.61,21.67,21.575,21.66,5258.0
2025-04-23,22.195,22.295,21.91,21.98,10239.0
2025-04-24,22.185,22.345,22.06,22.305,22439.0
2025-04-25,22.205,22.475,22.195,22.445,6990.0
2025-04-28,22.485,22.515,22.235,22.425,9325.0
2025-04-29,22.385,22.545,22.295,22.485,13409.0
2025-04-30,22.415,22.485,22.15,22.485,19423.0
2025-05-01,22.83,22.84,22.625,22.71,13818.0
2025-05-02,22.93,22.94,22.72,22.9,7503.0
2025-05-05,22.87,22.93,22.75,22.8,10437.0
2025-05-06,22.8,22.8,22.595,22.675,4023.0
2025-05-07,22.695,22.83,22.565,22.79,10829.0
2025-05-08,23.19,23.285,22.87,23.1,7867.0
2025-05-09,23.12,23.295,23.01,23.01,9152.0
2025-05-12,23.785,24.01,23.785,23.96,5964.0
2025-05-13,24.08,24.16,24.04,24.04,15078.0
2025-05-14,23.94,24.22,23.94,24.03,29288.0
2025-05-15,23.91,24.2,23.91,24.13,30094.0
2025-05-16,24.28,24.385,24.2,24.375,4214.0
2025-05-20,24.28,24.425,24.13,24.26,13119.0
2025-05-21,24.12,24.13,23.785,23.85,11291.0
2025-05-22,24.0,24.0,23.775,23.84,12863.0
2025-05-23,23.525,23.575,23.395,23.435,14189.0
2025-05-26,23.495,23.755,23.485,23.695,1906.0
2025-05-27,23.81,23.98,23.81,23.98,13413.0
2025-05-28,24.14,24.15,23.86,23.86,9033.0
2025-05-29,23.88,24.14,23.8,23.91,12829.0
2025-05-30,23.91,23.91,23.635,23.81,12167.0
2025-06-02,23.625,23.84,23.595,23.79,10452.0
2025-06-03,23.9,24.07,23.89,24.03,7074.0
2025-06-04,24.1,24.11,23.91,23.91,13443.0
2025-06-05,23.87,23.99,23.755,23.81,8264.0
2025-06-06,23.97,24.17,23.97,24.14,13622.0
2025-06-09,24.32,24.32,24.07,24.07,9985.0
2025-06-10,24.01,24.18,24.01,24.14,9850.0
2025-06-11,24.16,24.2,24.02,24.04,5011.0
2025-06-12,23.94,24.07,23.94,24.07,14711.0
2025-06-13,24.03,24.06,23.665,23.695,17535.0
2025-06-16,23.9,23.91,23.625,23.87,17791.0
2025-06-17,23.84,23.84,23.655,23.8,5932.0
2025-06-18,23.9,24.01,23.715,23.85,14678.0
2025-06-19,23.9,23.9,23.715,23.735,2773.0
2025-06-20,23.96,24.03,23.83,23.9,14224.0
2025-06-23,23.94,24.14,23.85,24.09,8719.0
2025-06-24,24.31,24.31,24.03,24.23,16897.0
2025-06-25,24.26,24.32,24.16,24.23,35725.0
2025-06-26,24.19,24.28,24.14,24.25,14542.0
2025-06-27,24.32,24.585,24.32,24.585,20685.0
2025-06-30,24.735,24.735,24.43,24.585,10684.0
2025-07-02,24.835,24.835,24.625,24.805,15031.0
2025-07-03,24.745,24.975,24.735,24.855,28334.0
2025-07-04,24.835,25.005,24.775,25.005,13464.0
2025-07-07,24.855,25.005,24.835,24.895,14398.0
2025-07-08,24.915,25.095,24.885,24.945,19987.0
2025-07-09,24.945,25.125,24.935,25.075,11386.0
2025-07-10,25.125,25.235,24.945,25.145,10684.0
2025-07-11,24.945,25.095,24.915,25.025,10014.0
2025-07-14,25.045,25.155,24.915,25.005,30566.0
2025-07-15,25.005,25.065,24.885,24.905,16603.0
2025-07-16,24.865,24.925,24.775,24.865,13006.0
2025-07-17,24.905,25.185,24.875,25.165,10487.0
2025-07-18,25.075,25.32,25.065,25.125,7299.0
2025-07-21,25.28,25.28,25.005,25.005,11004.0
2025-07-22,25.115,25.125,24.875,24.925,21979.0
2025-07-23,25.135,25.27,24.925,25.245,10573.0
2025-07-24,25.355,25.365,25.275,25.285,8842.0
2025-07-25,25.445,25.515,25.295,25.475,4080.0
2025-07-28,25.415,25.645,25.405,25.545,13314.0
2025-07-29,25.645,25.645,25.485,25.505,15076.0
2025-07-30,25.505,25.655,25.435,25.515,12256.0
2025-07-31,25.635,25.825,25.495,25.545,26882.0
2025-08-01,25.21,25.365,24.95,25.05,16589.0
2025-08-05,25.495,25.615,25.335,25.355,5123.0
2025-08-06,25.455,25.455,25.275,25.385,15858.0
2025-08-07,25.435,25.615,25.375,25.415,33484.0
2025-08-08,25.715,25.795,25.685,25.775,13561.0
2025-08-11,25.815,25.895,25.675,25.795,19372.0
2025-08-12,25.965,26.145,25.965,26.135,5981.0
2025-08-13,26.135,26.33,26.125,26.28,16812.0
2025-08-14,26.205,26.44,26.165,26.38,33460.0
2025-08-15,26.34,26.36,26.25,26.29,7579.0
2025-08-18,26.185,26.38,26.185,26.25,6372.0
2025-08-19,26.205,26.43,26.195,26.31,19225.0
2025-08-20,26.205,26.27,26.075,26.25,19579.0
2025-08-21,26.26,26.28,26.175,26.225,18000.0
2025-08-22,26.49,26.53,26.43,26.47,5984.0
2025-08-25,26.43,26.49,26.3,26.46,4743.0
2025-08-26,26.55,26.55,26.41,26.45,15211.0
2025-08-27,26.6,26.61,26.47,26.5,6798.0
2025-08-28,26.44,26.6,26.34,26.44,9768.0
2025-08-29,26.54,26.54,26.225,26.26,10705.0
2025-09-02,26.25,26.25,25.965,26.185,8929.0
2025-09-03,26.24,26.34,26.185,26.29,11583.0
2025-09-04,26.28,26.6,26.27,26.55,38040.0
2025-09-05,26.65,26.66,26.37,26.49,31071.0
2025-09-08,26.53,26.54,26.41,26.43,7614.0
2025-09-09,26.54,26.57,26.47,26.55,11536.0
2025-09-10,26.77,26.78,26.45,26.57,33313.0
2025-09-11,26.78,26.83,26.71,26.82,18069.0
2025-09-12,26.89,26.9,26.75,26.78,39660.0
2025-09-15,26.9,26.9,26.64,26.65,11998.0
2025-09-16,26.58,26.74,26.48,26.55,6465.0
2025-09-17,26.61,26.7,26.5,26.55,16576.0
2025-09-18,26.77,26.83,26.56,26.74,14989.0
2025-09-19,26.7,26.77,26.63,26.76,12059.0
2025-09-22,26.805,27.045,26.645,27.045,13043.0
2025-09-23,27.005,27.135,26.925,26.965,12897.0
2025-09-24,27.115,27.115,26.985,27.025,15960.0
2025-09-25,26.905,27.065,26.815,26.995,5713.0
2025-09-26,26.995,27.135,26.935,27.135,20580.0
2025-09-29,27.315,27.325,27.055,27.115,13582.0
2025-09-30,27.165,27.215,27.065,27.215,2718.0
2025-10-01,27.125,27.385,27.125,27.355,9380.0
2025-10-02,27.415,27.415,27.325,27.375,9848.0
2025-10-03,27.365,27.475,27.365,27.385,14548.0
2025-10-06,27.405,27.565,27.315,27.375,7921.0
2025-10-07,27.425,27.485,27.185,27.255,13354.0
2025-10-08,27.365,27.375,27.275,27.325,10939.0
2025-10-09,27.275,27.325,27.245,27.295,9619.0
2025-10-10,27.215,27.265,26.505,26.515,12907.0
2025-10-14,26.965,27.175,26.665,27.065,10578.0
2025-10-15,27.235,27.345,26.995,27.115,6281.0
2025-10-16,27.255,27.255,26.755,26.845,14696.0
2025-10-17,26.755,27.065,26.645,27.015,15288.0
2025-10-20,27.135,27.325,27.105,27.295,4792.0
2025-10-21,27.425,27.455,27.375,27.445,9591.0
2025-10-22,27.435,27.435,27.115,27.225,14365.0
2025-10-23,27.185,27.385,27.165,27.295,10264.0
2025-10-24,27.53,27.64,27.41,27.54,12645.0
2025-10-27,27.66,27.89,27.63,27.87,14532.0
2025-10-28,27.83,27.83,27.67,27.75,15287.0
2025-10-29,27.82,27.82,27.61,27.68,16297.0
2025-10-30,27.74,27.77,27.57,27.6,13114.0
2025-10-31,27.77,27.94,27.53,27.66,8331.0
2025-11-03,27.65,27.65,27.47,27.54,18338.0
2025-11-04,27.34,27.48,27.34,27.35,18265.0
2025-11-05,27.33,27.71,27.33,27.57,18124.0
2025-11-06,27.35,27.47,27.28,27.33,8404.0
2025-11-07,27.03,27.24,27.03,27.22,10834.0
2025-11-10,27.4,27.6,27.4,27.58,11481.0
2025-11-11,27.47,27.67,27.35,27.64,9419.0
2025-11-12,27.74,27.75,27.64,27.69,22144.0
2025-11-13,27.71,27.71,27.37,27.41,29885.0
2025-11-14,27.12,27.44,27.12,27.3,19036.0
2025-11-17,27.09,27.32,26.87,26.93,17801.0
2025-11-18,26.87,26.88,26.65,26.76,21050.0
2025-11-19,26.87,27.01,26.84,26.93,22815.0
2025-11-20,27.29,27.35,26.58,26.61,24035.0
2025-11-21,26.77,27.22,26.7,27.01,11866.0
2025-11-24,27.37,27.4,27.17,27.32,7186.0
2025-11-25,27.26,27.61,27.25,27.61,6768.0
2025-11-26,27.7,27.75,27.63,27.64,13859.0