Date,Open,High,Low,Close,Volume
2018-12-13,6.41,6.41,6.41,6.41,1000.0
2018-12-14,6.42,6.42,6.42,6.42,28200.0
2018-12-17,6.35,6.35,6.35,6.35,780.0
2018-12-18,6.31,6.31,6.29,6.29,6500.0
2018-12-19,6.275,6.275,6.25,6.26,28875.0
2018-12-20,6.205,6.205,6.125,6.125,35096.0
2018-12-21,6.215,6.215,6.105,6.105,20079.0
2018-12-24,6.025,6.025,5.99,6.005,2600.0
2018-12-27,6.02,6.035,6.02,6.035,3680.0
2018-12-28,6.035,6.035,6.035,6.035,0.0
2018-12-31,6.395,6.395,6.035,6.035,500.0
2019-01-02,6.035,6.035,6.035,6.035,0.0
2019-01-03,6.35,6.35,6.35,6.35,500.0
2019-01-04,6.385,6.385,6.38,6.38,3665.0
2019-01-07,6.455,6.505,6.455,6.505,7245.0
2019-01-08,6.58,6.58,6.565,6.565,4078.0
2019-01-09,6.565,6.565,6.565,6.565,0.0
2019-01-10,6.7,6.7,6.635,6.69,7594.0
2019-01-11,6.69,6.69,6.69,6.69,0.0
2019-01-14,6.69,6.69,6.59,6.625,7045.0
2019-01-15,6.625,6.675,6.625,6.67,5900.0
2019-01-16,6.655,6.655,6.585,6.585,6570.0
2019-01-17,6.58,6.58,6.58,6.58,13365.0
2019-01-18,6.58,6.58,6.58,6.58,300.0
2019-01-21,6.505,6.58,6.505,6.58,3900.0
2019-01-22,6.52,6.52,6.515,6.52,5136.0
2019-01-23,6.515,6.515,6.445,6.485,11710.0
2019-01-24,6.415,6.42,6.415,6.42,3432.0
2019-01-25,6.47,6.47,6.47,6.47,700.0
2019-01-28,6.495,6.495,6.43,6.45,11155.0
2019-01-29,6.47,6.47,6.415,6.47,7286.0
2019-01-30,6.535,6.535,6.39,6.455,19150.0
2019-01-31,6.405,6.45,6.405,6.415,13550.0
2019-02-01,6.505,6.505,6.505,6.505,1200.0
2019-02-04,6.505,6.555,6.45,6.54,1855.0
2019-02-05,6.575,6.585,6.525,6.525,11034.0
2019-02-06,6.525,6.525,6.525,6.525,0.0
2019-02-07,6.55,6.55,6.505,6.505,14195.0
2019-02-08,6.535,6.57,6.535,6.55,19310.0
2019-02-11,6.575,6.575,6.575,6.575,4500.0
2019-02-12,6.605,6.605,6.525,6.525,4423.0
2019-02-13,6.605,6.605,6.44,6.44,1770.0
2019-02-14,6.465,6.465,6.4,6.4,2350.0
2019-02-15,6.485,6.485,6.425,6.425,2050.0
2019-02-19,6.435,6.45,6.425,6.435,6923.0
2019-02-20,6.525,6.525,6.455,6.475,1050.0
2019-02-21,6.47,6.47,6.44,6.47,274.0
2019-02-22,6.55,6.55,6.485,6.485,11605.0
2019-02-25,6.535,6.535,6.49,6.515,3158.0
2019-02-26,6.535,6.535,6.505,6.515,6330.0
2019-02-27,6.54,6.54,6.505,6.515,11915.0
2019-02-28,6.55,6.55,6.525,6.535,5875.0
2019-03-01,6.605,6.605,6.555,6.6,3130.0
2019-03-04,6.59,6.59,6.555,6.555,5800.0
2019-03-05,6.575,6.585,6.565,6.57,3272.0
2019-03-06,6.575,6.575,6.505,6.505,1399.0
2019-03-07,6.565,6.565,6.475,6.485,8395.0
2019-03-08,6.525,6.525,6.455,6.455,7054.0
2019-03-11,6.42,6.42,6.42,6.42,6100.0
2019-03-12,6.47,6.47,6.435,6.47,13510.0
2019-03-13,6.47,6.49,6.47,6.47,15700.0
2019-03-14,6.505,6.515,6.505,6.505,1561.0
2019-03-15,6.505,6.515,6.505,6.515,150.0
2019-03-18,6.59,6.59,6.52,6.54,7591.0
2019-03-19,6.54,6.565,6.54,6.555,2100.0
2019-03-20,6.555,6.555,6.54,6.54,151.0
2019-03-21,6.515,6.515,6.515,6.515,248.0
2019-03-22,6.52,6.525,6.485,6.5,29600.0
2019-03-25,6.505,6.505,6.49,6.49,12220.0
2019-03-26,6.485,6.49,6.475,6.49,2809.0
2019-03-27,6.475,6.475,6.44,6.455,4020.0
2019-03-28,6.445,6.475,6.445,6.47,10900.0
2019-03-29,6.495,6.495,6.495,6.495,1900.0
2019-04-01,6.495,6.525,6.495,6.51,2177.0
2019-04-02,6.535,6.535,6.52,6.525,7750.0
2019-04-03,6.51,6.525,6.51,6.525,2358.0
2019-04-04,6.595,6.595,6.525,6.55,5055.0
2019-04-05,6.57,6.57,6.55,6.55,1500.0
2019-04-08,6.56,6.56,6.56,6.56,1000.0
2019-04-09,6.535,6.535,6.52,6.535,130.0
2019-04-10,6.555,6.555,6.54,6.54,9300.0
2019-04-11,6.54,6.54,6.52,6.54,88.0
2019-04-12,6.595,6.595,6.495,6.585,22978.0
2019-04-15,6.595,6.595,6.545,6.585,675.0
2019-04-16,6.555,6.555,6.545,6.545,4465.0
2019-04-17,6.56,6.56,6.555,6.56,3800.0
2019-04-18,6.585,6.585,6.555,6.56,6700.0
2019-04-22,6.59,6.59,6.505,6.57,12565.0
2019-04-23,6.57,6.575,6.535,6.555,18355.0
2019-04-24,6.545,6.545,6.545,6.545,2000.0
2019-04-25,6.54,6.555,6.54,6.555,19600.0
2019-04-26,6.53,6.56,6.53,6.54,7829.0
2019-04-29,6.58,6.58,6.565,6.565,14100.0
2019-04-30,6.61,6.61,6.555,6.555,13250.0
2019-05-01,6.56,6.56,6.53,6.53,925.0
2019-05-02,6.545,6.545,6.525,6.525,10484.0
2019-05-03,6.525,6.545,6.525,6.545,7000.0
2019-05-06,6.58,6.58,6.545,6.545,14.0
2019-05-07,6.515,6.515,6.505,6.505,46847.0
2019-05-08,6.51,6.51,6.49,6.51,6140.0
2019-05-09,6.49,6.49,6.49,6.49,1110.0
2019-05-10,6.545,6.545,6.495,6.525,7695.0
2019-05-13,6.525,6.525,6.495,6.495,7800.0
2019-05-14,6.525,6.525,6.495,6.505,6231.0
2019-05-15,6.51,6.51,6.49,6.495,28020.0
2019-05-16,6.505,6.505,6.48,6.505,9755.0
2019-05-17,6.49,6.49,6.49,6.49,100.0
2019-05-21,6.555,6.555,6.525,6.545,950.0
2019-05-22,6.53,6.53,6.505,6.51,3850.0
2019-05-23,6.495,6.505,6.48,6.505,6100.0
2019-05-24,6.505,6.505,6.475,6.475,15310.0
2019-05-27,6.475,6.475,6.475,6.475,2200.0
2019-05-28,6.45,6.45,6.43,6.445,11000.0
2019-05-29,6.4,6.42,6.4,6.4,12940.0
2019-05-30,6.385,6.385,6.33,6.33,32200.0
2019-05-31,6.3,6.305,6.29,6.305,3600.0
2019-06-03,6.4,6.4,6.235,6.265,24002.0
2019-06-04,6.255,6.265,6.235,6.235,5000.0
2019-06-05,6.25,6.25,6.155,6.235,2043.0
2019-06-06,6.205,6.205,6.14,6.14,2090.0
2019-06-07,6.19,6.2,6.145,6.145,24670.0
2019-06-10,6.22,6.235,6.22,6.235,3800.0
2019-06-11,6.25,6.25,6.25,6.25,500.0
2019-06-12,6.275,6.285,6.21,6.21,2760.0
2019-06-13,6.225,6.225,6.17,6.17,15574.0
2019-06-14,6.16,6.16,6.16,6.16,1600.0
2019-06-17,6.135,6.155,6.095,6.095,28525.0
2019-06-18,6.095,6.105,6.09,6.09,5447.0
2019-06-19,6.125,6.135,6.09,6.09,467.0
2019-06-20,6.095,6.155,6.095,6.145,21862.0
2019-06-21,6.22,6.22,6.17,6.175,624.0
2019-06-24,6.2,6.2,6.175,6.175,2300.0
2019-06-25,6.17,6.2,6.17,6.2,4316.0
2019-06-26,6.18,6.225,6.18,6.225,7678.0
2019-06-27,6.205,6.225,6.205,6.225,100.0
2019-06-28,6.305,6.34,6.305,6.34,6228.0
2019-07-02,6.355,6.355,6.355,6.355,451.0
2019-07-03,6.38,6.38,6.38,6.38,2615.0
2019-07-04,6.415,6.42,6.4,6.4,1437.0
2019-07-05,6.46,6.515,6.45,6.47,22499.0
2019-07-08,6.47,6.47,6.47,6.47,0.0
2019-07-09,6.54,6.54,6.48,6.48,2695.0
2019-07-10,6.5,6.5,6.445,6.48,18659.0
2019-07-11,6.46,6.47,6.46,6.47,2500.0
2019-07-12,6.485,6.485,6.485,6.485,800.0
2019-07-15,6.495,6.5,6.465,6.47,10023.0
2019-07-16,6.465,6.465,6.445,6.45,31575.0
2019-07-17,6.495,6.495,6.43,6.47,30440.0
2019-07-18,6.46,6.46,6.43,6.43,1721.0
2019-07-19,6.43,6.43,6.43,6.43,2295.0
2019-07-22,6.445,6.445,6.42,6.42,7275.0
2019-07-23,6.43,6.45,6.43,6.45,18000.0
2019-07-24,6.47,6.47,6.445,6.465,1392.0
2019-07-25,6.48,6.48,6.445,6.47,1400.0
2019-07-26,6.46,6.46,6.46,6.46,3028.0
2019-07-29,6.45,6.45,6.45,6.45,159.0
2019-07-30,6.455,6.455,6.45,6.45,4100.0
2019-07-31,6.495,6.495,6.435,6.435,64365.0
2019-08-01,6.435,6.44,6.435,6.44,6800.0
2019-08-02,6.455,6.455,6.435,6.455,2073.0
2019-08-06,6.42,6.42,6.325,6.36,12764.0
2019-08-07,6.24,6.26,6.21,6.25,16350.0
2019-08-08,6.23,6.26,6.23,6.245,14900.0
2019-08-09,6.195,6.225,6.195,6.195,4700.0
2019-08-12,6.215,6.215,6.13,6.13,4295.0
2019-08-13,6.17,6.17,6.155,6.155,20460.0
2019-08-14,6.12,6.12,5.99,5.99,14020.0
2019-08-15,6.025,6.025,5.97,6.025,6600.0
2019-08-16,6.01,6.01,5.97,5.97,21600.0
2019-08-19,6.09,6.09,5.97,5.97,5130.0
2019-08-20,5.975,5.975,5.97,5.97,1509.0
2019-08-21,5.945,5.945,5.9,5.92,15765.0
2019-08-22,5.945,5.955,5.9,5.915,25200.0
2019-08-23,5.96,5.96,5.86,5.86,23700.0
2019-08-26,5.85,5.91,5.85,5.865,49954.0
2019-08-27,5.86,5.86,5.83,5.86,8420.0
2019-08-28,5.93,5.93,5.83,5.87,15027.0
2019-08-29,5.965,5.965,5.95,5.95,44200.0
2019-08-30,6.04,6.055,6.025,6.04,14500.0
2019-09-03,5.99,6.04,5.99,6.04,2700.0
2019-09-04,6.1,6.1,6.07,6.07,1000.0
2019-09-05,6.215,6.215,6.17,6.17,33210.0
2019-09-06,6.155,6.225,6.155,6.17,1100.0
2019-09-09,6.255,6.26,6.255,6.26,17463.0
2019-09-10,6.265,6.29,6.24,6.265,18146.0
2019-09-11,6.29,6.29,6.265,6.265,1000.0
2019-09-12,6.295,6.305,6.28,6.295,7000.0
2019-09-13,6.34,6.36,6.325,6.325,3849.0
2019-09-16,6.37,6.375,6.35,6.35,3225.0
2019-09-17,6.37,6.37,6.335,6.335,23990.0
2019-09-18,6.355,6.355,6.325,6.325,5768.0
2019-09-19,6.305,6.35,6.305,6.305,3062.0
2019-09-20,6.305,6.34,6.305,6.305,520.0
2019-09-23,6.34,6.34,6.335,6.335,1011.0
2019-09-24,6.325,6.325,6.325,6.325,1736.0
2019-09-25,6.28,6.335,6.28,6.305,12230.0
2019-09-26,6.33,6.33,6.3,6.33,2535.0
2019-09-27,6.355,6.37,6.355,6.37,5250.0
2019-09-30,6.36,6.36,6.36,6.36,2980.0
2019-10-01,6.375,6.375,6.31,6.31,12447.0
2019-10-02,6.325,6.325,6.215,6.215,7000.0
2019-10-03,6.245,6.25,6.19,6.23,5401.0
2019-10-04,6.245,6.25,6.235,6.235,6900.0
2019-10-07,6.26,6.28,6.25,6.25,22080.0
2019-10-08,6.19,6.25,6.19,6.25,8647.0
2019-10-09,6.25,6.25,6.25,6.25,0.0
2019-10-10,6.245,6.275,6.245,6.275,14245.0
2019-10-11,6.275,6.275,6.275,6.275,0.0
2019-10-15,6.325,6.325,6.31,6.31,1800.0
2019-10-16,6.325,6.33,6.325,6.325,11800.0
2019-10-17,6.315,6.34,6.315,6.325,650.0
2019-10-18,6.345,6.345,6.325,6.325,52.0
2019-10-21,6.37,6.385,6.325,6.325,2512.0
2019-10-22,6.385,6.385,6.325,6.325,900.0
2019-10-23,6.36,6.385,6.36,6.385,6755.0
2019-10-24,6.4,6.4,6.4,6.4,9700.0
2019-10-25,6.4,6.405,6.385,6.405,5213.0
2019-10-28,6.42,6.42,6.405,6.405,3111.0
2019-10-29,6.465,6.465,6.38,6.41,12850.0
2019-10-30,6.41,6.41,6.395,6.41,33557.0
2019-10-31,6.375,6.375,6.33,6.33,1969.0
2019-11-01,6.38,6.38,6.33,6.33,1101.0
2019-11-04,6.425,6.44,6.425,6.435,6300.0
2019-11-05,6.465,6.465,6.425,6.465,3949.0
2019-11-06,6.44,6.465,6.425,6.435,10036.0
2019-11-07,6.465,6.48,6.455,6.455,7175.0
2019-11-08,6.48,6.48,6.44,6.45,4388.0
2019-11-11,6.5,6.5,6.45,6.45,11928.0
2019-11-12,6.48,6.48,6.47,6.48,8700.0
2019-11-13,6.45,6.485,6.45,6.45,4305.0
2019-11-14,6.47,6.47,6.455,6.47,6991.0
2019-11-15,6.495,6.495,6.495,6.495,150.0
2019-11-18,6.495,6.495,6.495,6.495,1540.0
2019-11-19,6.47,6.47,6.47,6.47,1415.0
2019-11-20,6.485,6.485,6.45,6.465,28100.0
2019-11-21,6.48,6.485,6.455,6.485,4883.0
2019-11-22,6.485,6.495,6.47,6.47,445.0
2019-11-25,6.47,6.47,6.47,6.47,0.0
2019-11-26,6.485,6.505,6.48,6.5,2448.0
2019-11-27,6.49,6.49,6.455,6.46,30583.0
2019-11-28,6.49,6.49,6.475,6.475,7685.0
2019-11-29,6.485,6.49,6.46,6.46,13580.0
2019-12-02,6.46,6.47,6.455,6.46,6745.0
2019-12-03,6.475,6.475,6.415,6.415,11310.0
2019-12-04,6.415,6.44,6.415,6.415,2732.0
2019-12-05,6.475,6.475,6.445,6.445,2072.0
2019-12-06,6.47,6.47,6.47,6.47,1001.0
2019-12-09,6.47,6.47,6.47,6.47,0.0
2019-12-10,6.505,6.505,6.455,6.47,7101.0
2019-12-11,6.505,6.505,6.46,6.46,6499.0
2019-12-12,6.565,6.565,6.52,6.52,8375.0
2019-12-13,6.58,6.58,6.535,6.56,55255.0
2019-12-16,6.565,6.625,6.565,6.625,8597.0
2019-12-17,6.625,6.645,6.6,6.645,30836.0
2019-12-18,6.675,6.69,6.655,6.675,16025.0
2019-12-19,6.685,6.685,6.655,6.675,1388.0
2019-12-20,6.675,6.69,6.675,6.685,35325.0
2019-12-23,6.685,6.69,6.66,6.685,10700.0
2019-12-24,6.685,6.7,6.685,6.685,6900.0
2019-12-27,6.655,6.7,6.655,6.7,23772.0
2019-12-30,6.755,6.755,6.71,6.755,774.0
2019-12-31,6.74,6.755,6.74,6.755,1600.0
2020-01-02,6.725,6.755,6.725,6.755,2100.0
2020-01-03,6.785,6.785,6.72,6.725,18679.0
2020-01-06,6.72,6.735,6.71,6.735,11900.0
2020-01-07,6.71,6.735,6.71,6.725,6467.0
2020-01-08,6.735,6.74,6.735,6.735,1050.0
2020-01-09,6.765,6.785,6.765,6.785,13253.0
2020-01-10,6.785,6.785,6.785,6.785,575.0
2020-01-13,6.8,6.84,6.8,6.84,19630.0
2020-01-14,6.84,6.86,6.84,6.86,1106.0
2020-01-15,6.86,6.86,6.83,6.84,11135.0
2020-01-16,6.905,6.905,6.84,6.86,18878.0
2020-01-17,6.885,6.885,6.845,6.845,9629.0
2020-01-20,6.93,6.93,6.89,6.89,1172.0
2020-01-21,6.9,6.9,6.845,6.86,4150.0
2020-01-22,6.84,6.84,6.8,6.8,12688.0
2020-01-23,6.8,6.8,6.8,6.8,300.0
2020-01-24,6.795,6.795,6.78,6.78,5840.0
2020-01-27,6.695,6.78,6.695,6.78,2326.0
2020-01-28,6.725,6.78,6.725,6.78,6800.0
2020-01-29,6.75,6.755,6.735,6.735,17400.0
2020-01-30,6.765,6.765,6.705,6.74,25175.0
2020-01-31,6.695,6.705,6.69,6.69,3400.0
2020-02-03,6.69,6.695,6.66,6.66,31399.0
2020-02-04,6.735,6.735,6.695,6.695,2557.0
2020-02-05,6.755,6.755,6.695,6.695,2300.0
2020-02-06,6.77,6.77,6.77,6.77,5000.0
2020-02-07,6.825,6.83,6.725,6.725,7180.0
2020-02-10,6.75,6.75,6.725,6.725,11211.0
2020-02-11,6.75,6.75,6.725,6.725,36722.0
2020-02-12,6.75,6.755,6.735,6.75,13120.0
2020-02-13,6.765,6.765,6.75,6.765,8300.0
2020-02-14,6.8,6.8,6.74,6.74,7090.0
2020-02-18,6.78,6.78,6.72,6.735,24819.0
2020-02-19,6.75,6.75,6.735,6.735,975.0
2020-02-20,6.77,6.77,6.765,6.77,1900.0
2020-02-21,6.75,6.755,6.74,6.75,19170.0
2020-02-24,6.72,6.72,6.66,6.665,7300.0
2020-02-25,6.66,6.665,6.585,6.605,16582.0
2020-02-26,6.605,6.605,6.53,6.575,5400.0
2020-02-27,6.5,6.535,6.37,6.415,14985.0
2020-02-28,6.31,6.35,6.31,6.32,3167.0
2020-03-02,6.275,6.275,6.205,6.23,9300.0
2020-03-03,6.275,6.275,6.185,6.2,16053.0
2020-03-04,6.19,6.215,6.17,6.2,8100.0
2020-03-05,6.16,6.16,6.13,6.13,905.0
2020-03-06,6.125,6.125,6.055,6.055,4301.0
2020-03-09,6.01,6.04,5.355,5.355,45515.0
2020-03-10,5.41,5.575,5.41,5.575,1335.0
2020-03-11,5.425,5.425,5.335,5.365,17200.0
2020-03-12,5.26,5.26,4.89,4.89,7984.0
2020-03-13,5.705,5.705,4.765,4.855,170806.0
2020-03-16,4.99,4.99,4.36,4.465,3070.0
2020-03-17,4.66,4.695,4.19,4.365,11517.0
2020-03-18,4.025,4.025,3.755,4.01,27422.0
2020-03-19,4.04,4.1,3.99,3.99,11018.0
2020-03-20,4.14,4.45,4.14,4.285,20026.0
2020-03-23,3.975,4.125,3.885,3.885,17783.0
2020-03-24,3.905,4.155,3.905,4.13,26632.0
2020-03-25,4.495,4.695,4.245,4.66,8055.0
2020-03-26,4.815,4.87,4.685,4.815,13764.0
2020-03-27,4.9,4.9,4.415,4.42,5877.0
2020-03-30,4.62,4.62,4.61,4.61,2253.0
2020-03-31,4.8,4.93,4.8,4.93,4250.0
2020-04-01,4.725,4.725,4.54,4.61,40700.0
2020-04-02,4.525,4.775,4.525,4.7,19453.0
2020-04-03,4.605,4.73,4.605,4.73,7714.0
2020-04-06,4.975,4.975,4.76,4.83,4220.0
2020-04-07,5.055,5.055,4.83,4.83,1667.0
2020-04-08,4.86,4.945,4.86,4.945,2572.0
2020-04-09,4.93,5.155,4.93,5.065,14500.0
2020-04-13,5.065,5.175,5.065,5.07,8642.0
2020-04-14,5.08,5.14,5.08,5.1,20413.0
2020-04-15,5.085,5.085,5.005,5.005,7763.0
2020-04-16,4.995,5.01,4.945,4.95,1903.0
2020-04-17,4.96,5.01,4.92,4.95,10202.0
2020-04-20,4.935,5.02,4.935,5.005,1800.0
2020-04-21,4.995,5.025,4.99,4.995,13000.0
2020-04-22,4.99,5.025,4.98,5.02,4855.0
2020-04-23,5.04,5.08,5.04,5.065,995.0
2020-04-24,5.08,5.11,5.08,5.095,4300.0
2020-04-27,5.11,5.13,5.11,5.11,2400.0
2020-04-28,5.275,5.275,5.2,5.2,1749.0
2020-04-29,5.405,5.405,5.275,5.345,6548.0
2020-04-30,5.38,5.38,5.32,5.32,8200.0
2020-05-01,5.305,5.345,5.26,5.305,632.0
2020-05-04,5.395,5.395,5.265,5.265,7456.0
2020-05-05,5.29,5.345,5.275,5.33,12751.0
2020-05-06,5.305,5.315,5.275,5.305,9752.0
2020-05-07,5.33,5.335,5.29,5.335,11300.0
2020-05-08,5.345,5.375,5.345,5.345,15910.0
2020-05-11,5.335,5.365,5.315,5.32,6600.0
2020-05-12,5.33,5.335,5.315,5.315,37803.0
2020-05-13,5.305,5.305,5.16,5.205,6716.0
2020-05-14,5.2,5.2,5.07,5.11,1275.0
2020-05-15,5.285,5.285,5.115,5.14,1390.0
2020-05-19,5.145,5.29,5.145,5.2,9100.0
2020-05-20,5.205,5.305,5.205,5.26,23800.0
2020-05-21,5.265,5.315,5.25,5.25,12700.0
2020-05-22,5.245,5.245,5.215,5.23,3102.0
2020-05-25,5.235,5.245,5.235,5.245,200.0
2020-05-26,5.235,5.275,5.235,5.245,5400.0
2020-05-27,5.26,5.26,5.23,5.23,630.0
2020-05-28,5.235,5.26,5.21,5.235,9982.0
2020-05-29,5.23,5.26,5.195,5.245,5832.0
2020-06-01,5.235,5.28,5.22,5.245,9858.0
2020-06-02,5.25,5.305,5.25,5.29,1955.0
2020-06-03,5.38,5.38,5.295,5.335,4148.0
2020-06-04,5.365,5.44,5.365,5.44,5994.0
2020-06-05,5.535,5.585,5.405,5.535,5234.0
2020-06-08,5.78,5.78,5.525,5.68,5402.0
2020-06-09,5.6,5.665,5.6,5.65,2802.0
2020-06-10,5.785,5.785,5.6,5.665,12330.0
2020-06-11,5.665,5.67,5.335,5.455,7961.0
2020-06-12,5.465,5.525,5.465,5.505,2455.0
2020-06-15,5.41,5.55,5.39,5.47,2714.0
2020-06-16,5.49,5.585,5.49,5.555,51012.0
2020-06-17,5.7,5.7,5.55,5.565,11183.0
2020-06-18,5.57,5.57,5.525,5.525,3100.0
2020-06-19,5.52,5.535,5.51,5.525,2100.0
2020-06-22,5.55,5.58,5.55,5.58,500.0
2020-06-23,5.615,5.615,5.57,5.6,3346.0
2020-06-24,5.615,5.615,5.52,5.535,17672.0
2020-06-25,5.525,5.585,5.49,5.49,5230.0
2020-06-26,5.51,5.51,5.41,5.455,900.0
2020-06-29,5.465,5.51,5.45,5.45,3429.0
2020-06-30,5.455,5.48,5.455,5.48,1646.0
2020-07-02,5.485,5.54,5.485,5.54,4000.0
2020-07-03,5.525,5.54,5.5,5.5,6625.0
2020-07-06,5.525,5.57,5.515,5.515,10250.0
2020-07-07,5.51,5.54,5.5,5.54,3720.0
2020-07-08,5.545,5.555,5.51,5.51,7200.0
2020-07-09,5.47,5.48,5.455,5.465,5000.0
2020-07-10,5.465,5.48,5.455,5.455,675.0
2020-07-13,5.485,5.515,5.48,5.51,1750.0
2020-07-14,5.515,5.53,5.485,5.485,4611.0
2020-07-15,5.495,5.615,5.495,5.61,1407.0
2020-07-16,5.645,6.095,5.645,6.04,23350.0
2020-07-17,6.045,6.16,5.915,5.955,6904.0
2020-07-20,5.945,5.96,5.9,5.925,7000.0
2020-07-21,5.93,5.96,5.87,5.955,3859.0
2020-07-22,5.96,5.96,5.925,5.93,4878.0
2020-07-23,5.94,5.97,5.93,5.93,1035.0
2020-07-24,6.08,6.08,5.895,5.91,517.0
2020-07-27,5.915,5.955,5.915,5.93,3539.0
2020-07-28,5.985,5.985,5.895,5.93,17700.0
2020-07-29,5.99,6.0,5.9,5.905,18730.0
2020-07-30,5.93,5.94,5.875,5.89,20554.0
2020-07-31,5.9,5.955,5.885,5.94,6150.0
2020-08-04,6.075,6.085,5.9,5.915,8601.0
2020-08-05,5.92,5.955,5.92,5.94,21298.0
2020-08-06,5.93,6.0,5.93,5.975,3500.0
2020-08-07,5.985,6.015,5.97,5.975,5530.0
2020-08-10,5.985,6.005,5.945,6.005,3429.0
2020-08-11,6.015,6.04,6.015,6.015,3702.0
2020-08-12,6.025,6.06,6.025,6.025,3672.0
2020-08-13,6.025,6.025,6.025,6.025,0.0
2020-08-14,6.085,6.09,6.005,6.045,1669.0
2020-08-17,6.11,6.115,6.045,6.045,5677.0
2020-08-18,6.13,6.14,6.055,6.055,12870.0
2020-08-19,6.075,6.075,6.075,6.075,200.0
2020-08-20,6.125,6.125,6.07,6.085,990.0
2020-08-21,6.06,6.125,6.06,6.06,204.0
2020-08-24,6.1,6.14,6.09,6.09,8395.0
2020-08-25,6.14,6.175,6.14,6.175,6251.0
2020-08-26,6.14,6.295,6.14,6.295,22234.0
2020-08-27,6.325,6.325,6.26,6.305,9173.0
2020-08-28,6.34,6.34,6.285,6.285,6300.0
2020-08-31,6.325,6.325,6.29,6.325,1644.0
2020-09-01,6.355,6.4,6.345,6.345,4360.0
2020-09-02,6.385,6.455,6.385,6.455,325.0
2020-09-03,6.51,6.51,6.37,6.415,16700.0
2020-09-04,6.455,6.46,6.315,6.325,6548.0
2020-09-08,6.36,6.36,6.325,6.325,1.0
2020-09-09,6.285,6.325,6.285,6.325,1.0
2020-09-10,6.26,6.325,6.22,6.325,701.0
2020-09-11,6.27,6.29,6.27,6.29,2410.0
2020-09-14,6.3,6.3,6.3,6.3,1300.0
2020-09-15,6.3,6.3,6.3,6.3,240.0
2020-09-16,6.3,6.325,6.285,6.3,1158.0
2020-09-17,6.3,6.3,6.3,6.3,0.0
2020-09-18,6.3,6.3,6.3,6.3,0.0
2020-09-21,6.2,6.215,6.185,6.185,6985.0
2020-09-22,6.2,6.215,6.185,6.2,2000.0
2020-09-23,6.205,6.205,6.2,6.2,1700.0
2020-09-24,6.16,6.22,6.16,6.22,2986.0
2020-09-25,6.215,6.22,6.215,6.22,2000.0
2020-09-28,6.125,6.175,6.125,6.125,19448.0
2020-09-29,6.125,6.16,6.125,6.125,900.0
2020-09-30,6.16,6.175,6.14,6.175,18825.0
2020-10-01,6.14,6.22,6.14,6.175,3050.0
2020-10-02,6.205,6.21,6.14,6.14,2917.0
2020-10-05,6.16,6.205,6.16,6.16,503.0
2020-10-06,6.235,6.235,6.175,6.195,2588.0
2020-10-07,6.235,6.235,6.16,6.19,1454.0
2020-10-08,6.25,6.26,6.25,6.25,1210.0
2020-10-09,6.3,6.3,6.25,6.28,10203.0
2020-10-13,6.305,6.305,6.25,6.25,2904.0
2020-10-14,6.305,6.305,6.25,6.25,995.0
2020-10-15,6.235,6.265,6.235,6.25,4811.0
2020-10-16,6.25,6.28,6.25,6.25,103.0
2020-10-19,6.36,6.36,6.25,6.25,2.0
2020-10-20,6.305,6.315,6.275,6.275,8200.0
2020-10-21,6.355,6.355,6.28,6.305,1715.0
2020-10-22,6.36,6.36,6.28,6.28,1511.0
2020-10-23,6.3,6.3,6.25,6.265,13401.0
2020-10-26,6.23,6.335,6.23,6.245,5901.0
2020-10-27,6.23,6.275,6.23,6.235,2041.0
2020-10-28,6.225,6.225,6.195,6.195,4506.0
2020-10-29,6.18,6.18,6.18,6.18,100.0
2020-10-30,6.1,6.18,6.1,6.18,3.0
2020-11-02,6.25,6.25,6.18,6.25,1926.0
2020-11-03,6.185,6.195,6.185,6.185,25300.0
2020-11-04,6.155,6.205,6.155,6.185,1734.0
2020-11-05,6.26,6.265,6.225,6.225,2860.0
2020-11-06,6.185,6.275,6.185,6.275,11351.0
2020-11-09,6.39,6.42,6.365,6.42,14955.0
2020-11-10,6.44,6.44,6.415,6.415,4200.0
2020-11-11,6.495,6.495,6.42,6.42,2334.0
2020-11-12,6.415,6.415,6.4,6.4,2924.0
2020-11-13,6.4,6.44,6.4,6.42,1500.0
2020-11-16,6.44,6.5,6.44,6.5,27300.0
2020-11-17,6.485,6.485,6.47,6.485,2200.0
2020-11-18,6.485,6.53,6.455,6.53,44138.0
2020-11-19,6.545,6.545,6.475,6.5,7305.0
2020-11-20,6.58,6.58,6.51,6.555,2256.0
2020-11-23,6.595,6.595,6.57,6.58,19545.0
2020-11-24,6.58,6.625,6.58,6.625,17300.0
2020-11-25,6.585,6.65,6.585,6.625,35400.0
2020-11-26,6.615,6.695,6.615,6.695,8100.0
2020-11-27,6.685,6.725,6.685,6.725,6000.0
2020-11-30,6.725,6.735,6.695,6.71,10176.0
2020-12-01,6.725,6.78,6.725,6.765,14581.0
2020-12-02,6.725,6.815,6.725,6.815,8700.0
2020-12-03,6.76,6.915,6.76,6.905,14982.0
2020-12-04,6.94,6.94,6.86,6.915,15082.0
2020-12-07,6.985,6.985,6.905,6.915,27906.0
2020-12-08,6.9,6.985,6.885,6.885,19447.0
2020-12-09,6.98,6.98,6.87,6.96,4966.0
2020-12-10,7.01,7.05,6.955,7.05,9677.0
2020-12-11,7.065,7.065,6.985,7.055,12563.0
2020-12-14,7.05,7.055,7.0,7.04,22925.0
2020-12-15,7.09,7.09,6.995,7.035,6157.0
2020-12-16,7.065,7.065,6.985,7.025,10167.0
2020-12-17,7.04,7.055,7.0,7.025,35926.0
2020-12-18,7.035,7.035,7.035,7.035,1500.0
2020-12-21,7.05,7.05,6.94,7.025,21719.0
2020-12-22,7.065,7.065,6.96,6.98,14031.0
2020-12-23,6.995,7.025,6.985,7.01,8192.0
2020-12-24,7.0,7.01,7.0,7.01,1056.0
2020-12-29,7.025,7.035,6.925,7.025,14933.0
2020-12-30,7.07,7.095,7.03,7.055,1955.0
2020-12-31,7.12,7.12,7.055,7.07,19009.0
2021-01-04,7.085,7.135,6.99,7.085,4586.0
2021-01-05,7.105,7.12,7.105,7.11,19400.0
2021-01-06,7.315,7.315,7.095,7.14,57473.0
2021-01-07,7.16,7.235,7.16,7.2,8800.0
2021-01-08,7.255,7.255,7.19,7.205,13890.0
2021-01-11,7.26,7.26,7.19,7.19,15189.0
2021-01-12,7.205,7.235,7.205,7.22,12388.0
2021-01-13,7.18,7.245,7.18,7.22,21644.0
2021-01-14,7.285,7.285,7.23,7.275,10709.0
2021-01-15,7.205,7.3,7.205,7.3,3688.0
2021-01-18,7.33,7.33,7.255,7.285,17676.0
2021-01-19,7.34,7.34,7.27,7.325,3701.0
2021-01-20,7.365,7.365,7.315,7.315,4432.0
2021-01-21,7.33,7.385,7.33,7.365,8416.0
2021-01-22,7.365,7.37,7.34,7.37,4990.0
2021-01-25,7.42,7.42,7.365,7.365,1767.0
2021-01-26,7.38,7.395,7.365,7.365,9453.0
2021-01-27,7.44,7.44,7.36,7.37,4891.0
2021-01-28,7.345,7.44,7.345,7.385,2038.0
2021-01-29,7.275,7.415,7.275,7.345,49086.0
2021-02-01,7.34,7.385,7.34,7.345,7800.0
2021-02-02,7.44,7.44,7.36,7.395,3251.0
2021-02-03,7.475,7.515,7.41,7.515,3406.0
2021-02-04,7.535,7.585,7.48,7.585,12123.0
2021-02-05,7.615,7.615,7.535,7.585,7376.0
2021-02-08,7.64,7.67,7.545,7.625,8847.0
2021-02-09,7.685,7.685,7.59,7.64,12535.0
2021-02-10,7.615,7.695,7.615,7.64,7960.0
2021-02-11,7.63,7.71,7.63,7.685,13660.0
2021-02-12,7.735,7.8,7.705,7.765,17404.0
2021-02-16,7.86,7.86,7.75,7.815,16738.0
2021-02-17,7.925,7.925,7.8,7.83,11260.0
2021-02-18,7.9,7.91,7.805,7.84,11971.0
2021-02-19,7.83,7.885,7.83,7.855,11202.0
2021-02-22,7.9,7.9,7.845,7.87,2411.0
2021-02-23,7.935,7.935,7.86,7.895,5937.0
2021-02-24,7.915,7.94,7.82,7.91,6361.0
2021-02-25,7.965,7.965,7.9,7.965,5571.0
2021-02-26,7.995,8.005,7.885,7.89,23770.0
2021-03-01,7.925,7.98,7.885,7.97,21563.0
2021-03-02,8.005,8.025,7.95,8.025,8567.0
2021-03-03,8.045,8.045,8.005,8.01,3030.0
2021-03-04,8.025,8.035,8.005,8.025,23478.0
2021-03-05,8.09,8.09,7.965,8.01,5444.0
2021-03-08,8.045,8.075,8.02,8.05,47639.0
2021-03-09,8.09,8.09,8.025,8.085,7105.0
2021-03-10,8.1,8.115,8.05,8.085,37413.0
2021-03-11,8.14,8.155,8.035,8.125,6647.0
2021-03-12,8.17,8.17,8.125,8.155,18101.0
2021-03-15,8.21,8.21,8.125,8.13,11498.0
2021-03-16,8.195,8.195,8.13,8.135,15135.0
2021-03-17,8.09,8.18,8.09,8.145,13483.0
2021-03-18,8.195,8.195,8.105,8.125,5932.0
2021-03-19,8.165,8.17,8.13,8.155,3452.0
2021-03-22,8.17,8.17,8.17,8.17,247.0
2021-03-23,8.145,8.155,8.14,8.155,4200.0
2021-03-24,8.17,8.17,8.14,8.145,7310.0
2021-03-25,8.145,8.155,8.105,8.155,14951.0
2021-03-26,8.195,8.195,8.115,8.145,16934.0
2021-03-29,8.175,8.175,8.115,8.145,13722.0
2021-03-30,8.135,8.155,8.105,8.145,2708.0
2021-03-31,8.17,8.17,8.095,8.13,3171.0
2021-04-01,8.155,8.17,8.08,8.155,24438.0
2021-04-05,8.17,8.17,8.12,8.13,3107.0
2021-04-06,8.185,8.185,8.12,8.155,6813.0
2021-04-07,8.185,8.185,8.105,8.14,7383.0
2021-04-08,8.145,8.16,8.13,8.16,19669.0
2021-04-09,8.13,8.185,8.13,8.185,3408.0
2021-04-12,8.185,8.185,8.16,8.185,3150.0
2021-04-13,8.2,8.215,8.13,8.195,14240.0
2021-04-14,8.195,8.2,8.175,8.175,7521.0
2021-04-15,8.225,8.225,8.155,8.195,8333.0
2021-04-16,8.225,8.235,8.195,8.215,6726.0
2021-04-19,8.235,8.235,8.21,8.225,9225.0
2021-04-20,8.235,8.235,8.17,8.225,43195.0
2021-04-21,8.225,8.235,8.155,8.225,21213.0
2021-04-22,8.235,8.235,8.2,8.225,8034.0
2021-04-23,8.25,8.25,8.155,8.21,4194.0
2021-04-26,8.155,8.255,8.155,8.215,17603.0
2021-04-27,8.235,8.25,8.21,8.25,4731.0
2021-04-28,8.28,8.295,8.2,8.295,20136.0
2021-04-29,8.31,8.335,8.255,8.335,14620.0
2021-04-30,8.33,8.37,8.29,8.37,10200.0
2021-05-03,8.415,8.43,8.335,8.43,17390.0
2021-05-04,8.56,8.56,8.41,8.48,16948.0
2021-05-05,8.6,8.6,8.345,8.52,23089.0
2021-05-06,8.545,8.55,8.455,8.495,6624.0
2021-05-07,8.57,8.57,8.49,8.52,5826.0
2021-05-10,8.56,8.575,8.52,8.56,34561.0
2021-05-11,8.55,8.55,8.495,8.545,21741.0
2021-05-12,8.55,8.575,8.49,8.52,24947.0
2021-05-13,8.415,8.53,8.415,8.52,10808.0
2021-05-14,8.55,8.55,8.48,8.53,4635.0
2021-05-17,8.56,8.56,8.545,8.545,3138.0
2021-05-18,8.59,8.59,8.52,8.545,8201.0
2021-05-19,8.575,8.575,8.505,8.52,20672.0
2021-05-20,8.57,8.57,8.52,8.55,7571.0
2021-05-21,8.585,8.585,8.52,8.57,10827.0
2021-05-25,8.625,8.635,8.585,8.6,9094.0
2021-05-26,8.615,8.645,8.6,8.64,69121.0
2021-05-27,8.655,8.67,8.645,8.67,9568.0
2021-05-28,8.705,8.705,8.67,8.685,6748.0
2021-05-31,8.735,8.745,8.71,8.745,12182.0
2021-06-01,8.825,8.825,8.735,8.81,35054.0
2021-06-02,8.85,8.855,8.81,8.855,4141.0
2021-06-03,8.93,8.93,8.85,8.85,2233.0
2021-06-04,8.855,8.995,8.855,8.855,7518.0
2021-06-07,8.92,8.92,8.85,8.875,12626.0
2021-06-08,8.85,8.93,8.815,8.855,46607.0
2021-06-09,8.88,8.88,8.84,8.85,46295.0
2021-06-10,8.89,8.89,8.81,8.815,31287.0
2021-06-11,8.865,8.865,8.84,8.855,10080.0
2021-06-14,8.775,8.875,8.775,8.84,7791.0
2021-06-15,8.875,8.88,8.84,8.84,38827.0
2021-06-16,8.83,8.83,8.79,8.79,4090.0
2021-06-17,8.815,8.815,8.71,8.71,24202.0
2021-06-18,8.8,8.8,8.735,8.75,17016.0
2021-06-21,8.775,8.775,8.735,8.77,23791.0
2021-06-22,8.775,8.8,8.745,8.785,38500.0
2021-06-23,8.73,8.8,8.73,8.775,12450.0
2021-06-24,8.85,8.85,8.79,8.815,23664.0
2021-06-25,8.815,8.815,8.775,8.81,1433.0
2021-06-28,8.84,8.84,8.78,8.805,8601.0
2021-06-29,8.83,8.83,8.78,8.78,3700.0
2021-06-30,8.845,8.845,8.775,8.805,8405.0
2021-07-02,8.83,8.83,8.765,8.765,2392.0
2021-07-05,8.815,8.865,8.815,8.83,2454.0
2021-07-06,8.805,8.83,8.765,8.815,18437.0
2021-07-07,8.845,8.845,8.78,8.79,6520.0
2021-07-08,8.79,8.8,8.765,8.78,9512.0
2021-07-09,8.79,8.805,8.765,8.805,10814.0
2021-07-12,8.805,8.805,8.765,8.775,10303.0
2021-07-13,8.78,8.825,8.775,8.825,22225.0
2021-07-14,8.8,8.825,8.78,8.825,9954.0
2021-07-15,8.825,8.825,8.79,8.825,654.0
2021-07-16,8.855,8.855,8.79,8.815,1681.0
2021-07-19,8.75,8.83,8.695,8.71,12482.0
2021-07-20,8.71,8.74,8.71,8.71,9211.0
2021-07-21,8.75,8.765,8.725,8.74,4874.0
2021-07-22,8.76,8.79,8.75,8.775,18131.0
2021-07-23,8.76,8.825,8.725,8.765,7211.0
2021-07-26,8.845,8.845,8.775,8.8,9349.0
2021-07-27,8.815,8.815,8.8,8.805,11880.0
2021-07-28,8.835,8.835,8.795,8.795,3365.0
2021-07-29,8.835,8.845,8.79,8.835,8183.0
2021-07-30,8.835,8.855,8.795,8.845,10447.0
2021-08-03,8.795,8.895,8.795,8.83,4277.0
2021-08-04,8.86,8.86,8.74,8.75,67724.0
2021-08-05,8.7,8.82,8.7,8.79,2895.0
2021-08-06,8.82,8.83,8.755,8.82,5395.0
2021-08-09,8.815,8.815,8.73,8.75,9807.0
2021-08-10,8.73,8.815,8.73,8.77,7018.0
2021-08-11,8.78,8.795,8.77,8.795,3615.0
2021-08-12,8.77,8.805,8.77,8.805,19017.0
2021-08-13,8.83,8.83,8.805,8.805,24685.0
2021-08-16,8.87,8.87,8.77,8.805,2643.0
2021-08-17,8.815,8.82,8.805,8.82,1422.0
2021-08-18,8.835,8.835,8.79,8.795,5092.0
2021-08-19,8.77,8.77,8.73,8.73,3755.0
2021-08-20,8.815,8.815,8.75,8.75,5711.0
2021-08-23,8.805,8.805,8.75,8.78,7330.0
2021-08-24,8.82,8.83,8.82,8.82,6912.0
2021-08-25,8.82,8.86,8.82,8.845,20003.0
2021-08-26,8.77,8.88,8.755,8.88,8588.0
2021-08-27,8.915,8.95,8.915,8.95,3720.0
2021-08-30,8.95,8.95,8.835,8.925,3929.0
2021-08-31,8.95,8.95,8.91,8.94,5716.0
2021-09-01,8.95,8.95,8.885,8.91,3411.0
2021-09-02,8.95,8.95,8.885,8.925,1958.0
2021-09-03,8.875,8.94,8.87,8.9,10077.0
2021-09-07,8.95,8.95,8.87,8.87,10926.0
2021-09-08,8.935,8.935,8.86,8.9,1917.0
2021-09-09,8.98,8.98,8.885,8.91,11016.0
2021-09-10,8.91,8.915,8.91,8.915,7916.0
2021-09-13,8.96,8.96,8.87,8.94,8792.0
2021-09-14,8.965,8.965,8.935,8.96,8664.0
2021-09-15,8.99,8.99,8.96,8.96,6.0
2021-09-16,8.975,8.975,8.95,8.96,20336.0
2021-09-17,8.95,8.965,8.95,8.95,6150.0
2021-09-20,8.99,8.99,8.87,8.875,15169.0
2021-09-21,8.94,8.94,8.875,8.875,3630.0
2021-09-22,8.96,8.96,8.9,8.91,2660.0
2021-09-23,8.95,8.975,8.885,8.94,17826.0
2021-09-24,8.98,8.99,8.95,8.98,853.0
2021-09-27,9.015,9.025,8.965,8.975,17229.0
2021-09-28,9.055,9.055,8.98,9.04,232569.0
2021-09-29,9.045,9.045,9.015,9.045,14419.0
2021-09-30,9.145,9.145,9.08,9.12,13222.0
2021-10-01,9.17,9.195,9.145,9.17,3638.0
2021-10-04,9.215,9.215,9.135,9.15,4553.0
2021-10-05,9.15,9.215,9.15,9.215,28109.0
2021-10-06,9.25,9.25,9.17,9.175,1234.0
2021-10-07,9.185,9.215,9.185,9.185,16290.0
2021-10-08,9.235,9.235,9.175,9.195,8380.0
2021-10-12,9.235,9.235,9.185,9.185,14072.0
2021-10-13,9.215,9.225,9.2,9.215,16878.0
2021-10-14,9.24,9.25,9.225,9.24,11711.0
2021-10-15,9.25,9.26,9.225,9.26,6935.0
2021-10-18,9.28,9.28,9.26,9.265,1622.0
2021-10-19,9.3,9.3,9.25,9.275,11476.0
2021-10-20,9.28,9.28,9.27,9.28,8156.0
2021-10-21,9.33,9.33,9.265,9.29,1717.0
2021-10-22,9.3,9.315,9.275,9.29,25150.0
2021-10-25,9.33,9.33,9.3,9.315,32208.0
2021-10-26,9.33,9.33,9.275,9.315,23358.0
2021-10-27,9.345,9.345,9.28,9.315,7681.0
2021-10-28,9.34,9.345,9.33,9.34,21850.0
2021-10-29,9.34,9.37,9.33,9.365,10069.0
2021-11-01,9.43,9.43,9.345,9.395,6212.0
2021-11-02,9.435,9.435,9.38,9.385,3268.0
2021-11-03,9.42,9.42,9.38,9.405,4026.0
2021-11-04,9.445,9.445,9.38,9.38,26923.0
2021-11-05,9.435,9.435,9.37,9.385,3778.0
2021-11-08,9.42,9.42,9.365,9.42,13270.0
2021-11-09,9.435,9.435,9.37,9.41,15914.0
2021-11-10,9.435,9.435,9.365,9.38,7670.0
2021-11-11,9.42,9.42,9.385,9.385,8313.0
2021-11-12,9.43,9.43,9.395,9.41,3005.0
2021-11-15,9.42,9.445,9.395,9.42,28370.0
2021-11-16,9.435,9.435,9.405,9.41,47156.0
2021-11-17,9.405,9.42,9.37,9.38,16107.0
2021-11-18,9.405,9.405,9.365,9.365,13614.0
2021-11-19,9.395,9.395,9.33,9.365,10403.0
2021-11-22,9.28,9.365,9.28,9.34,7474.0
2021-11-23,9.34,9.385,9.315,9.32,10100.0
2021-11-24,9.34,9.345,9.32,9.33,6580.0
2021-11-25,9.395,9.395,9.305,9.345,15370.0
2021-11-26,9.31,9.31,9.23,9.23,19914.0
2021-11-29,9.33,9.33,9.19,9.22,3401.0
2021-11-30,9.205,9.27,9.205,9.205,9393.0
2021-12-01,9.26,9.26,9.145,9.145,15567.0
2021-12-02,9.08,9.165,9.065,9.155,12313.0
2021-12-03,9.115,9.145,9.105,9.115,76780.0
2021-12-06,9.125,9.125,9.04,9.115,5557.0
2021-12-07,9.075,9.195,9.065,9.13,2468.0
2021-12-08,9.155,9.19,9.13,9.155,4750.0
2021-12-09,9.205,9.205,9.105,9.105,9600.0
2021-12-10,9.18,9.18,9.1,9.145,10072.0
2021-12-13,9.165,9.165,9.065,9.08,14001.0
2021-12-14,9.155,9.155,9.08,9.08,4175.0
2021-12-15,9.14,9.14,9.04,9.05,8550.0
2021-12-16,9.14,9.14,9.01,9.015,5376.0
2021-12-17,9.125,9.125,9.015,9.015,5332.0
2021-12-20,9.04,9.05,8.99,9.025,9150.0
2021-12-21,9.055,9.09,9.015,9.075,13254.0
2021-12-22,9.055,9.08,9.04,9.075,14900.0
2021-12-23,9.125,9.13,9.065,9.13,22467.0
2021-12-24,9.14,9.165,9.105,9.115,4275.0
2021-12-29,9.18,9.19,9.155,9.19,136706.0
2021-12-30,9.27,9.27,9.18,9.21,6502.0
2021-12-31,9.27,9.32,9.235,9.32,3701.0
2022-01-04,9.335,9.36,9.235,9.36,22489.0
2022-01-05,9.35,9.375,9.325,9.375,30809.0
2022-01-06,9.375,9.4,9.345,9.395,41909.0
2022-01-07,9.385,9.41,9.35,9.4,29642.0
2022-01-10,9.41,9.435,9.36,9.36,12168.0
2022-01-11,9.36,9.435,9.36,9.41,2781.0
2022-01-12,9.4,9.46,9.385,9.46,10949.0
2022-01-13,9.41,9.44,9.36,9.41,61321.0
2022-01-14,9.515,9.515,9.4,9.475,129497.0
2022-01-17,9.45,9.485,9.4,9.475,6597.0
2022-01-18,9.515,9.515,9.44,9.465,19724.0
2022-01-19,9.465,9.49,9.45,9.485,11385.0
2022-01-20,9.54,9.54,9.46,9.49,33456.0
2022-01-21,9.5,9.5,9.42,9.45,19903.0
2022-01-24,9.425,9.425,9.32,9.36,12197.0
2022-01-25,9.375,9.385,9.27,9.375,31713.0
2022-01-26,9.395,9.395,9.32,9.32,25923.0
2022-01-27,9.335,9.375,9.325,9.34,5096.0
2022-01-28,9.365,9.41,9.285,9.41,3802.0
2022-01-31,9.465,9.465,9.4,9.415,6271.0
2022-02-01,9.45,9.805,9.39,9.69,37037.0
2022-02-02,9.41,9.475,9.39,9.475,19919.0
2022-02-03,9.505,9.505,9.41,9.46,6929.0
2022-02-04,9.475,9.475,9.41,9.475,13862.0
2022-02-07,9.49,9.49,9.415,9.435,21544.0
2022-02-08,9.435,9.44,9.385,9.39,18170.0
2022-02-09,9.41,9.44,9.39,9.425,23290.0
2022-02-10,9.425,9.435,9.39,9.4,13602.0
2022-02-11,9.46,9.46,9.36,9.385,7957.0
2022-02-14,9.415,9.415,9.3,9.35,19575.0
2022-02-15,9.4,9.4,9.315,9.335,8652.0
2022-02-16,9.4,9.4,9.275,9.335,15677.0
2022-02-17,9.335,9.335,9.265,9.285,33187.0
2022-02-18,9.265,9.325,9.195,9.275,18395.0
2022-02-22,9.3,9.3,9.2,9.275,26281.0
2022-02-23,9.3,9.3,9.22,9.25,30978.0
2022-02-24,9.225,9.225,9.115,9.115,18411.0
2022-02-25,9.175,9.24,9.16,9.215,13907.0
2022-02-28,9.25,9.3,9.25,9.275,7660.0
2022-03-01,9.365,9.365,9.125,9.175,19114.0
2022-03-02,9.19,9.215,9.14,9.21,18772.0
2022-03-03,9.175,9.325,9.15,9.15,151931.0
2022-03-04,9.135,9.165,9.11,9.11,1219.0
2022-03-07,9.165,9.165,9.04,9.075,29567.0
2022-03-08,9.135,9.135,8.985,8.99,58672.0
2022-03-09,9.11,9.11,9.01,9.055,76891.0
2022-03-10,9.06,9.06,8.975,8.985,32086.0
2022-03-11,8.975,9.09,8.965,9.09,18745.0
2022-03-14,9.135,9.14,9.015,9.015,5742.0
2022-03-15,9.085,9.085,9.015,9.015,13619.0
2022-03-16,9.015,9.14,9.01,9.14,29238.0
2022-03-17,9.15,9.185,9.065,9.185,4850.0
2022-03-18,9.185,9.25,9.165,9.25,32303.0
2022-03-21,9.265,9.265,9.21,9.25,15732.0
2022-03-22,9.25,9.315,9.24,9.24,39457.0
2022-03-23,9.305,9.305,9.275,9.275,1300.0
2022-03-24,9.275,9.355,9.24,9.29,18248.0
2022-03-25,9.34,9.34,9.21,9.21,12870.0
2022-03-28,9.29,9.35,9.16,9.16,4065.0
2022-03-29,9.3,9.3,9.2,9.265,12868.0
2022-03-30,9.205,9.265,9.205,9.265,19526.0
2022-03-31,9.23,9.305,9.215,9.305,5025.0
2022-04-01,9.315,9.325,9.23,9.25,22240.0
2022-04-04,9.34,9.34,9.215,9.265,12253.0
2022-04-05,9.225,9.35,9.19,9.19,11116.0
2022-04-06,9.165,9.18,9.04,9.04,35858.0
2022-04-07,9.14,9.14,8.855,8.865,15608.0
2022-04-08,8.95,9.005,8.815,8.99,24434.0
2022-04-11,9.065,9.09,8.99,9.09,12205.0
2022-04-12,9.04,9.1,9.0,9.015,28697.0
2022-04-13,9.08,9.08,8.975,9.025,5860.0
2022-04-14,9.03,9.03,9.0,9.0,12078.0
2022-04-18,9.04,9.04,8.915,8.93,22062.0
2022-04-19,9.015,9.015,8.925,8.925,19241.0
2022-04-20,9.04,9.04,8.855,8.905,14558.0
2022-04-21,8.89,8.905,8.805,8.805,25340.0
2022-04-22,8.8,8.83,8.68,8.69,42494.0
2022-04-25,8.58,8.83,8.565,8.565,17455.0
2022-04-26,8.665,8.665,8.45,8.49,6405.0
2022-04-27,8.545,8.545,8.355,8.39,14303.0
2022-04-28,8.47,8.505,8.31,8.48,23325.0
2022-04-29,8.545,8.715,8.49,8.715,72692.0
2022-05-02,8.705,8.84,8.58,8.58,26745.0
2022-05-03,8.57,8.755,8.57,8.665,5724.0
2022-05-04,8.72,8.815,8.695,8.795,4438.0
2022-05-05,8.89,8.94,8.62,8.64,10081.0
2022-05-06,8.63,8.695,8.63,8.68,20000.0
2022-05-09,8.68,8.68,8.52,8.52,20355.0
2022-05-10,8.73,8.73,8.49,8.57,18360.0
2022-05-11,8.53,8.605,8.515,8.52,5147.0
2022-05-12,8.57,8.58,8.495,8.53,3118.0
2022-05-13,8.64,8.64,8.64,8.64,1200.0
2022-05-16,8.615,8.78,8.615,8.695,2164.0
2022-05-17,8.815,8.815,8.67,8.68,13465.0
2022-05-18,9.19,9.19,8.695,8.79,4114.0
2022-05-19,8.695,8.79,8.695,8.755,11030.0
2022-05-20,8.85,8.85,8.74,8.765,7788.0
2022-05-24,8.83,8.83,8.695,8.78,7141.0
2022-05-25,8.83,8.83,8.705,8.755,14013.0
2022-05-26,8.92,8.92,8.755,8.815,7088.0
2022-05-27,8.945,8.945,8.895,8.93,9195.0
2022-05-30,8.97,8.995,8.955,8.995,9864.0
2022-05-31,9.08,9.09,8.98,9.08,11635.0
2022-06-01,9.24,9.24,9.09,9.09,10596.0
2022-06-02,9.19,9.19,9.055,9.13,5737.0
2022-06-03,9.14,9.18,9.14,9.18,3940.0
2022-06-06,9.23,9.25,9.03,9.18,9792.0
2022-06-07,9.075,9.225,9.065,9.22,21805.0
2022-06-08,9.285,9.285,9.15,9.15,5894.0
2022-06-09,9.15,9.175,8.995,8.995,12659.0
2022-06-10,9.03,9.03,8.94,9.015,3975.0
2022-06-13,9.015,9.015,8.745,8.755,8281.0
2022-06-14,8.77,8.795,8.745,8.755,2654.0
2022-06-15,8.695,8.945,8.695,8.84,80649.0
2022-06-16,8.695,8.94,8.67,8.695,3385.0
2022-06-17,8.695,8.705,8.62,8.67,8809.0
2022-06-20,8.82,8.82,8.62,8.655,4461.0
2022-06-21,8.655,8.855,8.595,8.63,19154.0
2022-06-22,8.645,8.66,8.605,8.605,11299.0
2022-06-23,8.755,8.755,8.46,8.47,22654.0
2022-06-24,8.475,8.685,8.46,8.46,4912.0
2022-06-27,8.385,8.68,8.385,8.68,2040.0
2022-06-28,8.725,8.725,8.59,8.59,17393.0
2022-06-29,8.5,8.65,8.5,8.6,16604.0
2022-06-30,8.525,8.635,8.525,8.625,18750.0
2022-07-04,8.745,8.745,8.49,8.645,1480.0
2022-07-05,8.7,8.7,8.35,8.35,9509.0
2022-07-06,8.46,8.46,8.415,8.415,5100.0
2022-07-07,8.425,8.5,8.425,8.425,2591.0
2022-07-08,8.51,8.51,8.425,8.425,4068.0
2022-07-11,8.425,8.45,8.39,8.425,12201.0
2022-07-12,8.62,8.62,8.325,8.465,3197.0
2022-07-13,8.425,8.43,8.315,8.425,2402.0
2022-07-14,8.56,8.56,8.315,8.415,10972.0
2022-07-15,8.565,8.565,8.33,8.355,3782.0
2022-07-18,8.365,8.4,8.33,8.38,4410.0
2022-07-19,8.315,8.325,8.28,8.305,6818.0
2022-07-20,8.27,8.315,8.255,8.315,15506.0
2022-07-21,8.465,8.465,8.18,8.215,8550.0
2022-07-22,8.305,8.305,8.24,8.255,14150.0
2022-07-25,8.4,8.4,8.165,8.17,13516.0
2022-07-26,8.085,8.215,8.085,8.165,86453.0
2022-07-27,8.43,8.43,8.195,8.205,3201.0
2022-07-28,8.32,8.32,8.22,8.275,39905.0
2022-07-29,8.29,8.405,8.28,8.375,68007.0
2022-08-02,8.315,8.5,8.315,8.375,3438.0
2022-08-03,8.4,8.49,8.4,8.475,7004.0
2022-08-04,8.485,8.55,8.485,8.515,8070.0
2022-08-05,8.43,8.66,8.43,8.515,5701.0
2022-08-08,8.59,8.59,8.515,8.515,4040.0
2022-08-09,8.65,8.65,8.54,8.6,19524.0
2022-08-10,8.71,8.71,8.65,8.67,12506.0
2022-08-11,8.78,8.78,8.635,8.7,58311.0
2022-08-12,8.67,8.735,8.66,8.735,19580.0
2022-08-15,8.82,8.82,8.675,8.695,27043.0
2022-08-16,8.84,8.84,8.645,8.685,6401.0
2022-08-17,8.71,8.71,8.62,8.67,12290.0
2022-08-18,8.66,8.735,8.6,8.685,9117.0
2022-08-19,8.61,8.73,8.565,8.565,40048.0
2022-08-22,8.54,8.56,8.54,8.56,2773.0
2022-08-23,8.77,8.77,8.49,8.54,98201.0
2022-08-24,8.56,8.62,8.56,8.56,5300.0
2022-08-25,8.56,8.67,8.56,8.635,978.0
2022-08-26,8.56,8.755,8.56,8.73,7707.0
2022-08-29,8.845,8.845,8.565,8.735,14606.0
2022-08-30,8.685,8.745,8.685,8.71,5617.0
2022-08-31,8.7,8.7,8.605,8.635,23326.0
2022-09-01,8.6,8.605,8.6,8.6,2200.0
2022-09-02,8.55,8.635,8.55,8.59,3937.0
2022-09-06,8.775,8.775,8.555,8.565,5076.0
2022-09-07,8.71,8.71,8.53,8.53,3619.0
2022-09-08,8.6,8.6,8.52,8.52,32688.0
2022-09-09,8.745,8.745,8.53,8.53,3650.0
2022-09-12,8.54,8.54,8.52,8.53,3120.0
2022-09-13,8.53,8.555,8.465,8.505,20653.0
2022-09-14,8.49,8.53,8.49,8.495,6350.0
2022-09-15,8.565,8.6,8.52,8.55,10325.0
2022-09-16,8.47,8.515,8.465,8.465,4790.0
2022-09-19,8.465,8.505,8.44,8.465,5361.0
2022-09-20,8.505,8.505,8.38,8.465,29378.0
2022-09-21,8.42,8.445,8.395,8.44,8803.0
2022-09-22,8.43,8.43,8.295,8.345,2951.0
2022-09-23,8.275,8.285,8.065,8.065,11170.0
2022-09-26,8.24,8.24,7.99,7.99,4387.0
2022-09-27,8.33,8.33,7.98,7.98,39310.0
2022-09-28,7.985,8.045,7.985,8.01,4000.0
2022-09-29,8.105,8.105,8.01,8.01,7604.0
2022-09-30,7.945,8.095,7.945,8.095,3201.0
2022-10-03,8.105,8.105,8.005,8.035,4842.0
2022-10-04,8.095,8.13,8.03,8.03,18210.0
2022-10-05,7.97,8.165,7.97,8.105,98960.0
2022-10-06,8.165,8.225,8.045,8.115,3239.0
2022-10-07,8.2,8.2,8.105,8.115,2401.0
2022-10-11,8.02,8.21,7.885,7.885,3595.0
2022-10-12,7.885,7.885,7.8,7.885,5223.0
2022-10-13,7.865,7.885,7.775,7.885,3025.0
2022-10-14,7.775,7.835,7.74,7.835,27675.0
2022-10-17,7.86,7.9,7.835,7.885,3264.0
2022-10-18,7.9,8.005,7.9,7.97,7500.0
2022-10-19,7.925,7.96,7.875,7.875,38165.0
2022-10-20,7.9,7.97,7.86,7.86,6850.0
2022-10-21,7.925,7.945,7.86,7.86,8200.0
2022-10-24,7.985,7.985,7.945,7.945,6650.0
2022-10-25,7.995,8.005,7.945,7.95,21600.0
2022-10-26,7.995,8.065,7.995,8.005,27267.0
2022-10-27,8.01,8.08,7.965,7.965,23972.0
2022-10-28,7.96,8.035,7.96,7.96,6200.0
2022-10-31,7.95,8.06,7.95,7.965,17475.0
2022-11-01,7.7,8.085,7.7,7.7,7700.0
2022-11-02,7.965,8.08,7.95,8.02,8421.0
2022-11-03,7.96,8.0,7.9,7.9,3128.0
2022-11-04,7.89,8.0,7.89,7.9,11020.0
2022-11-07,7.9,8.025,7.875,7.875,73020.0
2022-11-08,7.975,7.975,7.88,7.96,17195.0
2022-11-09,7.88,7.89,7.83,7.83,11311.0
2022-11-10,7.925,7.975,7.905,7.905,4862.0
2022-11-11,7.995,7.995,7.905,7.905,1102.0
2022-11-14,8.045,8.045,7.82,7.83,44144.0
2022-11-15,7.875,7.935,7.82,7.83,9138.0
2022-11-16,7.82,7.875,7.745,7.77,28016.0
2022-11-17,7.845,7.845,7.755,7.78,7053.0
2022-11-18,7.77,7.84,7.77,7.78,14150.0
2022-11-21,7.845,7.89,7.755,7.82,45132.0
2022-11-22,7.795,7.845,7.785,7.805,6688.0
2022-11-23,7.795,7.82,7.78,7.82,13069.0
2022-11-24,7.865,7.875,7.83,7.84,9152.0
2022-11-25,7.82,7.925,7.82,7.925,31741.0
2022-11-28,7.975,7.975,7.89,7.93,10010.0
2022-11-29,7.895,7.99,7.895,7.99,32110.0
2022-11-30,7.99,8.07,7.915,8.07,59718.0
2022-12-01,8.07,8.07,8.01,8.025,25100.0
2022-12-02,8.11,8.11,8.035,8.05,4800.0
2022-12-05,8.045,8.13,7.985,7.985,1605.0
2022-12-06,7.975,8.13,7.975,8.01,39004.0
2022-12-07,8.01,8.01,7.915,7.95,11475.0
2022-12-08,7.955,8.035,7.955,7.965,45213.0
2022-12-09,8.01,8.01,7.95,7.975,23001.0
2022-12-12,8.01,8.01,7.86,7.905,17309.0
2022-12-13,7.95,7.99,7.915,7.915,15400.0
2022-12-14,7.905,7.985,7.895,7.925,19300.0
2022-12-15,7.88,8.0,7.88,7.905,16604.0
2022-12-16,7.895,7.905,7.855,7.895,43869.0
2022-12-19,7.93,7.93,7.795,7.81,287455.0
2022-12-20,7.785,7.8,7.735,7.8,32100.0
2022-12-21,7.785,7.81,7.775,7.8,60300.0
2022-12-22,7.775,7.845,7.775,7.81,19483.0
2022-12-23,7.82,7.905,7.8,7.8,41282.0
2022-12-28,7.785,7.865,7.775,7.775,13874.0
2022-12-29,7.86,7.93,7.845,7.85,1300.0
2022-12-30,7.92,7.92,7.85,7.85,4100.0
2023-01-03,7.86,7.94,7.86,7.94,7381.0
2023-01-04,7.975,8.095,7.965,8.07,5000.0
2023-01-05,8.155,8.155,8.105,8.135,823.0
2023-01-06,8.18,8.24,8.18,8.18,4055.0
2023-01-09,8.265,8.325,8.25,8.32,6988.0
2023-01-10,8.405,8.405,8.215,8.31,14508.0
2023-01-11,8.37,8.395,8.36,8.385,18005.0
2023-01-12,8.455,8.5,8.43,8.475,23100.0
2023-01-13,8.455,8.455,8.37,8.37,21407.0
2023-01-16,8.45,8.455,8.45,8.455,5700.0
2023-01-17,8.42,8.525,8.42,8.525,23100.0
2023-01-18,8.51,8.51,8.455,8.51,4900.0
2023-01-19,8.535,8.535,8.45,8.5,61257.0
2023-01-20,8.48,8.5,8.42,8.43,3812.0
2023-01-23,8.51,8.515,8.44,8.44,25519.0
2023-01-24,8.49,8.49,8.465,8.475,7800.0
2023-01-25,8.455,8.49,8.43,8.475,19600.0
2023-01-26,8.535,8.535,8.415,8.475,25802.0
2023-01-27,8.475,8.48,8.43,8.465,15439.0
2023-01-30,8.55,8.55,8.455,8.475,19600.0
2023-01-31,8.445,8.585,8.445,8.465,50301.0
2023-02-01,8.595,8.595,8.43,8.43,3050.0
2023-02-02,8.335,8.475,8.335,8.44,5001.0
2023-02-03,8.55,8.55,8.48,8.48,28611.0
2023-02-06,8.515,8.515,8.455,8.495,5697.0
2023-02-07,8.445,8.55,8.44,8.525,8121.0
2023-02-08,8.55,8.56,8.515,8.54,19400.0
2023-02-09,8.575,8.575,8.535,8.55,17768.0
2023-02-10,8.5,8.55,8.5,8.55,11505.0
2023-02-13,8.48,8.535,8.48,8.505,11912.0
2023-02-14,8.515,8.525,8.455,8.525,7560.0
2023-02-15,8.54,8.56,8.515,8.56,5100.0
2023-02-16,8.525,8.535,8.5,8.525,2300.0
2023-02-17,8.505,8.505,8.465,8.49,12230.0
2023-02-21,8.595,8.595,8.405,8.405,37605.0
2023-02-22,8.395,8.41,8.395,8.41,1458.0
2023-02-23,8.455,8.455,8.37,8.41,8254.0
2023-02-24,8.375,8.405,8.375,8.395,6900.0
2023-02-27,8.395,8.405,8.375,8.385,24400.0
2023-02-28,8.455,8.455,8.36,8.395,6478.0
2023-03-01,8.445,8.445,8.375,8.41,5410.0
2023-03-02,8.465,8.465,8.385,8.385,17300.0
2023-03-03,8.395,8.395,8.37,8.385,11596.0
2023-03-06,8.445,8.445,8.305,8.325,17846.0
2023-03-07,8.265,8.335,8.265,8.325,76921.0
2023-03-08,8.445,8.445,8.28,8.325,1811.0
2023-03-09,8.175,8.42,8.175,8.255,47154.0
2023-03-10,8.405,8.405,8.185,8.22,2504.0
2023-03-13,8.175,8.175,8.09,8.135,23175.0
2023-03-14,8.09,8.185,8.09,8.16,38058.0
2023-03-15,8.135,8.135,7.915,7.975,14286.0
2023-03-16,8.0,8.07,8.0,8.065,16900.0
2023-03-17,8.07,8.08,8.03,8.08,13950.0
2023-03-20,7.97,8.01,7.96,7.975,23975.0
2023-03-21,8.02,8.135,8.02,8.115,11900.0
2023-03-22,8.115,8.135,8.09,8.105,10100.0
2023-03-23,8.105,8.125,8.02,8.02,14400.0
2023-03-24,8.03,8.045,8.01,8.01,6074.0
2023-03-27,8.255,8.255,8.01,8.255,3507.0
2023-03-28,8.21,8.21,8.02,8.03,14500.0
2023-03-29,8.065,8.065,7.95,7.95,22938.0
2023-03-30,7.995,8.01,7.985,8.01,3500.0
2023-03-31,7.965,8.055,7.965,7.965,17455.0
2023-04-03,8.105,8.105,8.03,8.03,4905.0
2023-04-04,8.035,8.035,7.965,7.965,11600.0
2023-04-05,7.95,7.975,7.905,7.905,24737.0
2023-04-06,8.105,8.105,7.895,7.905,2865.0
2023-04-10,8.065,8.07,7.87,7.93,27481.0
2023-04-11,7.895,8.02,7.895,8.02,37301.0
2023-04-12,7.96,7.975,7.94,7.94,6181.0
2023-04-13,8.02,8.02,7.925,8.0,22486.0
2023-04-14,7.985,8.035,7.965,7.965,14284.0
2023-04-17,7.965,8.1,7.965,7.995,21232.0
2023-04-18,7.995,8.03,7.995,8.0,6385.0
2023-04-19,8.0,8.03,7.965,7.995,7550.0
2023-04-20,8.0,8.01,8.0,8.01,17651.0
2023-04-21,7.985,8.09,7.96,8.07,25100.0
2023-04-24,8.1,8.105,8.02,8.03,23479.0
2023-04-25,8.08,8.08,8.01,8.03,7337.0
2023-04-26,7.99,7.99,7.92,7.94,25736.0
2023-04-27,7.965,7.965,7.93,7.94,42350.0
2023-04-28,7.95,7.99,7.94,7.95,28040.0
2023-05-01,7.93,7.965,7.92,7.925,22860.0
2023-05-02,7.94,7.94,7.885,7.895,7326.0
2023-05-03,7.895,7.905,7.87,7.905,13708.0
2023-05-04,7.87,8.035,7.85,7.85,5200.0
2023-05-05,7.915,7.94,7.835,7.86,11553.0
2023-05-08,7.92,7.92,7.85,7.87,10307.0
2023-05-09,7.93,7.94,7.845,7.86,9650.0
2023-05-10,7.94,7.94,7.815,7.835,11514.0
2023-05-11,7.835,7.835,7.815,7.815,8175.0
2023-05-12,7.885,7.885,7.78,7.78,10903.0
2023-05-15,7.87,7.87,7.78,7.78,18158.0
2023-05-16,7.77,7.78,7.735,7.735,17611.0
2023-05-17,7.735,7.81,7.695,7.695,31651.0
2023-05-18,7.685,7.79,7.685,7.755,33650.0
2023-05-19,7.77,7.77,7.72,7.755,22713.0
2023-05-23,7.81,7.845,7.665,7.72,7166.0
2023-05-24,7.73,7.73,7.685,7.685,4732.0
2023-05-25,7.675,7.675,7.58,7.58,10324.0
2023-05-26,7.59,7.695,7.555,7.63,11773.0
2023-05-29,7.65,7.65,7.585,7.595,501.0
2023-05-30,7.815,7.815,7.535,7.63,21700.0
2023-05-31,7.64,7.65,7.585,7.65,23500.0
2023-06-01,7.665,7.665,7.63,7.665,17411.0
2023-06-02,7.745,7.77,7.675,7.745,21443.0
2023-06-05,7.745,7.77,7.745,7.765,6100.0
2023-06-06,7.8,7.805,7.735,7.745,64255.0
2023-06-07,7.765,7.78,7.765,7.765,12377.0
2023-06-08,7.805,7.85,7.79,7.85,14200.0
2023-06-09,7.905,7.905,7.77,7.77,59900.0
2023-06-12,7.885,7.885,7.8,7.805,27122.0
2023-06-13,7.815,7.895,7.815,7.845,60741.0
2023-06-14,7.93,7.93,7.815,7.815,24201.0
2023-06-15,7.805,7.93,7.805,7.93,21309.0
2023-06-16,7.93,7.93,7.79,7.885,20168.0
2023-06-19,7.825,7.94,7.825,7.895,31100.0
2023-06-20,7.87,7.885,7.835,7.86,40250.0
2023-06-21,7.825,7.845,7.815,7.825,9211.0
2023-06-22,7.8,7.835,7.79,7.79,10900.0
2023-06-23,7.79,7.86,7.765,7.805,14900.0
2023-06-26,7.86,7.86,7.815,7.825,39701.0
2023-06-27,7.845,7.845,7.765,7.765,50612.0
2023-06-28,7.825,7.825,7.76,7.76,4612.0
2023-06-29,7.755,7.79,7.755,7.78,6771.0
2023-06-30,7.825,7.825,7.78,7.78,2300.0
2023-07-04,7.975,7.975,7.745,7.805,13881.0
2023-07-05,7.835,7.835,7.79,7.815,12992.0
2023-07-06,7.84,7.86,7.77,7.805,13017.0
2023-07-07,7.84,7.85,7.76,7.78,20272.0
2023-07-10,7.79,7.84,7.77,7.84,3276.0
2023-07-11,7.86,7.86,7.79,7.815,19452.0
2023-07-12,7.85,7.85,7.79,7.8,8502.0
2023-07-13,7.77,7.85,7.77,7.825,264704.0
2023-07-14,7.835,7.84,7.805,7.805,14536.0
2023-07-17,7.87,7.87,7.825,7.835,20200.0
2023-07-18,7.885,7.895,7.835,7.84,21425.0
2023-07-19,7.88,7.895,7.88,7.885,5400.0
2023-07-20,7.8,7.92,7.8,7.895,7101.0
2023-07-21,7.955,7.955,7.905,7.93,35400.0
2023-07-24,7.95,7.955,7.95,7.95,18850.0
2023-07-25,7.94,7.965,7.915,7.955,27795.0
2023-07-26,7.93,7.95,7.905,7.95,25155.0
2023-07-27,7.94,7.94,7.895,7.91,30900.0
2023-07-28,7.91,7.94,7.905,7.92,32718.0
2023-07-31,7.91,7.945,7.91,7.935,14600.0
2023-08-01,8.115,8.115,7.93,7.94,3602.0
2023-08-02,7.93,7.99,7.875,7.875,30300.0
2023-08-03,7.865,7.955,7.86,7.94,7127.0
2023-08-04,7.92,7.93,7.905,7.93,40022.0
2023-08-08,7.92,7.965,7.895,7.905,20720.0
2023-08-09,7.92,7.93,7.92,7.93,10600.0
2023-08-10,7.965,7.965,7.91,7.92,13700.0
2023-08-11,7.99,7.99,7.92,7.925,78354.0
2023-08-14,7.905,7.93,7.905,7.93,8100.0
2023-08-15,7.92,7.92,7.865,7.895,701.0
2023-08-16,7.885,7.905,7.84,7.865,15313.0
2023-08-17,8.0,8.0,7.85,7.885,7048.0
2023-08-18,7.905,7.905,7.805,7.825,13196.0
2023-08-21,7.945,7.945,7.78,7.78,14908.0
2023-08-22,7.7,7.785,7.69,7.69,8059.0
2023-08-23,7.955,7.955,7.7,7.7,11410.0
2023-08-24,7.715,7.725,7.655,7.68,6910.0
2023-08-25,7.715,7.725,7.655,7.655,5703.0
2023-08-28,7.665,7.7,7.645,7.69,18147.0
2023-08-29,7.68,7.7,7.645,7.645,35405.0
2023-08-30,7.74,7.74,7.625,7.635,11000.0
2023-08-31,7.77,7.77,7.635,7.66,9674.0
2023-09-01,7.715,7.715,7.67,7.68,4300.0
2023-09-05,7.785,7.795,7.66,7.69,34403.0
2023-09-06,7.85,7.85,7.61,7.7,7592.0
2023-09-07,7.7,7.7,7.655,7.655,30183.0
2023-09-08,7.655,7.66,7.645,7.655,15900.0
2023-09-11,7.59,7.645,7.59,7.645,6913.0
2023-09-12,7.715,7.715,7.615,7.645,3435.0
2023-09-13,7.785,7.785,7.59,7.6,11406.0
2023-09-14,7.625,7.625,7.61,7.62,8200.0
2023-09-15,7.6,7.655,7.59,7.635,25210.0
2023-09-18,7.76,7.76,7.645,7.645,17400.0
2023-09-19,7.635,7.66,7.625,7.645,23745.0
2023-09-20,7.645,7.655,7.635,7.655,23200.0
2023-09-21,7.77,7.77,7.625,7.67,10213.0
2023-09-22,7.67,7.67,7.635,7.645,28693.0
2023-09-25,7.76,7.795,7.645,7.795,7562.0
2023-09-26,7.77,7.77,7.705,7.705,31400.0
2023-09-27,7.715,7.715,7.695,7.695,14600.0
2023-09-28,7.69,7.725,7.69,7.715,19100.0
2023-09-29,7.76,7.76,7.715,7.725,15201.0
2023-10-02,7.715,7.735,7.705,7.715,32400.0
2023-10-03,7.695,7.975,7.65,7.65,9859.0
2023-10-04,7.65,7.65,7.625,7.625,3905.0
2023-10-05,7.715,7.715,7.635,7.65,5227.0
2023-10-06,7.625,7.625,7.59,7.615,9801.0
2023-10-10,7.83,7.83,7.57,7.725,27605.0
2023-10-11,7.725,7.725,7.68,7.695,13700.0
2023-10-12,7.85,7.85,7.69,7.69,4853.0
2023-10-13,7.69,7.69,7.66,7.68,12700.0
2023-10-16,7.715,7.715,7.65,7.67,25135.0
2023-10-17,7.68,7.68,7.66,7.66,15000.0
2023-10-18,7.635,7.66,7.625,7.635,5320.0
2023-10-19,7.68,7.69,7.605,7.615,9268.0
2023-10-20,7.74,7.74,7.57,7.57,2313.0
2023-10-23,7.58,7.58,7.5,7.535,17332.0
2023-10-24,7.515,7.645,7.48,7.5,17079.0
2023-10-25,7.455,7.48,7.42,7.465,24300.0
2023-10-26,7.455,7.455,7.375,7.375,11637.0
2023-10-27,7.4,7.41,7.38,7.38,15400.0
2023-10-30,7.38,7.425,7.375,7.41,33050.0
2023-10-31,7.39,7.47,7.345,7.465,33434.0
2023-11-01,7.465,7.66,7.455,7.525,78940.0
2023-11-02,7.605,7.645,7.58,7.635,144212.0
2023-11-03,7.66,7.825,7.66,7.805,40337.0
2023-11-06,7.825,7.825,7.76,7.77,21468.0
2023-11-07,7.725,7.97,7.725,7.79,69309.0
2023-11-08,7.76,7.85,7.76,7.84,26600.0
2023-11-09,7.835,7.835,7.74,7.74,39400.0
2023-11-10,7.915,7.915,7.76,7.76,5200.0
2023-11-13,7.75,7.75,7.735,7.735,2001.0
2023-11-14,7.795,7.835,7.795,7.825,7522.0
2023-11-15,7.85,7.96,7.85,7.94,19980.0
2023-11-16,7.925,7.975,7.915,7.915,37600.0
2023-11-17,8.065,8.065,7.905,7.93,14927.0
2023-11-20,8.005,8.005,7.915,7.93,39640.0
2023-11-21,7.93,7.95,7.915,7.925,23439.0
2023-11-22,7.96,8.165,7.96,8.14,49740.0
2023-11-23,8.13,8.175,8.13,8.175,15000.0
2023-11-24,8.175,8.175,8.175,8.175,2200.0
2023-11-27,8.255,8.255,8.175,8.175,34600.0
2023-11-28,8.245,8.245,8.185,8.2,8300.0
2023-11-29,8.13,8.19,8.13,8.155,18600.0
2023-11-30,8.19,8.19,8.175,8.19,20400.0
2023-12-01,8.335,8.335,8.19,8.2,33710.0
2023-12-04,8.21,8.255,8.185,8.185,42081.0
2023-12-05,8.2,8.265,8.19,8.24,20742.0
2023-12-06,8.23,8.265,8.21,8.245,40876.0
2023-12-07,8.245,8.275,8.145,8.155,54011.0
2023-12-08,8.145,8.155,8.1,8.14,33581.0
2023-12-11,8.145,8.23,8.13,8.13,17100.0
2023-12-12,8.145,8.145,8.085,8.1,12824.0
2023-12-13,8.075,8.145,8.075,8.145,24400.0
2023-12-14,8.22,8.265,8.2,8.245,101306.0
2023-12-15,8.175,8.245,8.175,8.22,45000.0
2023-12-18,8.175,8.33,8.175,8.24,16153.0
2023-12-19,8.2,8.23,8.165,8.2,8200.0
2023-12-20,8.175,8.23,8.175,8.22,26500.0
2023-12-21,8.22,8.245,8.21,8.21,7200.0
2023-12-22,8.24,8.255,8.19,8.245,19100.0
2023-12-27,8.2,8.265,8.19,8.23,6641.0
2023-12-28,8.295,8.295,8.22,8.26,6301.0
2023-12-29,8.325,8.325,8.285,8.315,13805.0
2024-01-02,8.395,8.405,8.305,8.37,28468.0
2024-01-03,8.37,8.425,8.35,8.395,23035.0
2024-01-04,8.44,8.47,8.395,8.45,36636.0
2024-01-05,8.46,8.515,8.45,8.505,12201.0
2024-01-08,8.56,8.645,8.485,8.505,96636.0
2024-01-09,8.55,8.56,8.485,8.505,45170.0
2024-01-10,8.55,8.57,8.515,8.57,40075.0
2024-01-11,8.55,8.55,8.535,8.55,9500.0
2024-01-12,8.55,8.595,8.55,8.57,13505.0
2024-01-15,8.57,8.67,8.535,8.645,39388.0
2024-01-16,8.69,8.69,8.625,8.65,11631.0
2024-01-17,8.65,8.66,8.605,8.65,82419.0
2024-01-18,8.735,8.735,8.65,8.68,21820.0
2024-01-19,8.735,8.735,8.715,8.715,3700.0
2024-01-22,8.77,8.8,8.725,8.78,10375.0
2024-01-23,8.78,8.845,8.78,8.835,22258.0
2024-01-24,8.855,8.855,8.815,8.835,2520.0
2024-01-25,8.945,8.945,8.835,8.835,32400.0
2024-01-26,8.9,8.9,8.78,8.88,35693.0
2024-01-29,8.965,8.975,8.86,8.86,11572.0
2024-01-30,8.825,8.925,8.79,8.925,15550.0
2024-01-31,8.845,8.955,8.845,8.925,20240.0
2024-02-01,8.98,9.0,8.935,8.99,17900.0
2024-02-02,9.02,9.03,8.915,8.98,13505.0
2024-02-05,9.035,9.035,8.935,8.935,19382.0
2024-02-06,9.02,9.02,8.925,8.925,32193.0
2024-02-07,8.965,8.965,8.91,8.91,35514.0
2024-02-08,8.925,8.925,8.86,8.88,18901.0
2024-02-09,8.965,8.965,8.855,8.9,8700.0
2024-02-12,9.01,9.01,8.87,8.87,22744.0
2024-02-13,8.79,8.91,8.79,8.895,19205.0
2024-02-14,9.01,9.01,8.825,8.91,11101.0
2024-02-15,8.91,8.955,8.9,8.935,19959.0
2024-02-16,8.975,8.975,8.915,8.955,28300.0
2024-02-20,8.975,8.99,8.86,8.965,29296.0
2024-02-21,8.935,9.045,8.9,8.925,25050.0
2024-02-22,9.0,9.0,8.89,8.925,12702.0
2024-02-23,8.915,8.965,8.915,8.915,26520.0
2024-02-26,8.975,8.98,8.87,8.88,11059.0
2024-02-27,8.955,8.955,8.9,8.925,13200.0
2024-02-28,8.98,8.98,8.89,8.965,166300.0
2024-02-29,8.825,9.02,8.825,9.02,27992.0
2024-03-01,8.955,9.035,8.955,9.03,8200.0
2024-03-04,9.065,9.085,9.045,9.06,21524.0
2024-03-05,9.095,9.11,9.045,9.075,45767.0
2024-03-06,9.11,9.12,9.095,9.12,40700.0
2024-03-07,9.165,9.175,9.11,9.14,23027.0
2024-03-08,9.11,9.215,9.1,9.1,53551.0
2024-03-11,9.175,9.175,9.11,9.165,12700.0
2024-03-12,9.175,9.195,9.13,9.195,31900.0
2024-03-13,9.195,9.22,9.14,9.22,46924.0
2024-03-14,9.175,9.23,9.15,9.185,13073.0
2024-03-15,9.185,9.305,9.185,9.23,5323.0
2024-03-18,9.24,9.25,9.185,9.23,67500.0
2024-03-19,9.27,9.27,9.23,9.255,26049.0
2024-03-20,9.275,9.275,9.24,9.275,41372.0
2024-03-21,9.27,9.305,9.27,9.3,13300.0
2024-03-22,9.295,9.315,9.27,9.275,24868.0
2024-03-25,9.325,9.325,9.25,9.27,16000.0
2024-03-26,9.35,9.35,9.26,9.305,6300.0
2024-03-27,9.335,9.34,9.315,9.315,16210.0
2024-03-28,9.35,9.37,9.335,9.36,21300.0
2024-04-01,9.39,9.4,9.335,9.335,24606.0
2024-04-02,9.4,9.4,9.325,9.38,28001.0
2024-04-03,9.39,9.39,9.35,9.385,23600.0
2024-04-04,9.405,9.405,9.38,9.38,15940.0
2024-04-05,9.405,9.405,9.38,9.4,22291.0
2024-04-08,9.445,9.445,9.39,9.415,15049.0
2024-04-09,9.445,9.445,9.39,9.415,14589.0
2024-04-10,9.445,9.455,9.415,9.415,35100.0
2024-04-11,9.46,9.46,9.405,9.415,22768.0
2024-04-12,9.5,9.5,9.36,9.36,38736.0
2024-04-15,9.425,9.425,9.325,9.325,9501.0
2024-04-16,9.305,9.4,9.305,9.4,72510.0
2024-04-17,9.35,9.425,9.34,9.35,39147.0
2024-04-18,9.35,9.425,9.305,9.335,15922.0
2024-04-19,9.39,9.405,9.35,9.36,10141.0
2024-04-22,9.405,9.405,9.285,9.305,28535.0
2024-04-23,9.37,9.38,9.23,9.335,7036.0
2024-04-24,9.435,9.435,9.35,9.37,33604.0
2024-04-25,9.35,9.49,9.34,9.4,8243.0
2024-04-26,9.47,9.47,9.37,9.425,11300.0
2024-04-29,9.39,9.445,9.39,9.445,21915.0
2024-04-30,9.415,9.47,9.415,9.445,11694.0
2024-05-01,9.36,9.52,9.35,9.48,4877.0
2024-05-02,9.48,9.555,9.48,9.535,20573.0
2024-05-03,9.445,9.66,9.445,9.63,3904.0
2024-05-06,9.63,9.66,9.61,9.64,20539.0
2024-05-07,9.6,9.66,9.6,9.64,9016.0
2024-05-08,9.63,9.66,9.6,9.62,12135.0
2024-05-09,9.66,9.66,9.6,9.61,12101.0
2024-05-10,9.6,9.665,9.6,9.62,10330.0
2024-05-13,9.63,9.63,9.585,9.595,12389.0
2024-05-14,9.64,9.64,9.595,9.595,4608.0
2024-05-15,9.62,9.65,9.61,9.62,23190.0
2024-05-16,9.61,9.64,9.61,9.63,5236.0
2024-05-17,9.64,9.64,9.575,9.585,26900.0
2024-05-21,9.595,9.62,9.565,9.565,13576.0
2024-05-22,9.53,9.6,9.53,9.575,15800.0
2024-05-23,9.595,9.6,9.575,9.595,4800.0
2024-05-24,9.62,9.675,9.62,9.665,11750.0
2024-05-27,9.675,9.725,9.665,9.705,4668.0
2024-05-28,9.74,9.74,9.685,9.695,24070.0
2024-05-29,9.715,9.715,9.665,9.695,11200.0
2024-05-30,9.715,9.715,9.66,9.685,9160.0
2024-05-31,9.66,9.79,9.66,9.715,5205.0
2024-06-03,9.725,9.725,9.685,9.705,3224.0
2024-06-04,9.685,9.695,9.64,9.65,16837.0
2024-06-05,9.64,9.66,9.61,9.63,5600.0
2024-06-06,9.565,9.565,9.48,9.52,13155.0
2024-06-07,9.66,9.66,9.445,9.46,10083.0
2024-06-10,9.46,9.585,9.46,9.46,39250.0
2024-06-11,9.66,9.66,9.395,9.535,16785.0
2024-06-12,9.46,9.535,9.445,9.48,6630.0
2024-06-13,9.51,9.51,9.34,9.34,23659.0
2024-06-14,9.34,9.46,9.32,9.32,24200.0
2024-06-17,9.34,9.425,9.265,9.265,10360.0
2024-06-18,9.275,9.295,9.245,9.265,5300.0
2024-06-19,9.24,9.295,9.19,9.19,17057.0
2024-06-20,9.22,9.34,9.22,9.315,26300.0
2024-06-21,9.245,9.37,9.245,9.36,33822.0
2024-06-24,9.395,9.49,9.38,9.445,7924.0
2024-06-25,9.5,9.52,9.48,9.5,15100.0
2024-06-26,9.445,9.575,9.425,9.565,26286.0
2024-06-27,9.585,9.61,9.585,9.61,2102.0
2024-06-28,9.62,9.705,9.62,9.67,16032.0
2024-07-02,9.74,9.74,9.525,9.675,16164.0
2024-07-03,9.675,9.74,9.67,9.695,5602.0
2024-07-04,9.735,9.74,9.735,9.74,5200.0
2024-07-05,9.685,9.78,9.675,9.78,4497.0
2024-07-08,9.77,9.825,9.75,9.815,14255.0
2024-07-09,9.825,9.835,9.79,9.815,7844.0
2024-07-10,9.855,9.855,9.78,9.8,18700.0
2024-07-11,9.835,9.835,9.8,9.8,7000.0
2024-07-12,9.845,9.875,9.815,9.865,17960.0
2024-07-15,9.91,9.91,9.845,9.865,9455.0
2024-07-16,9.91,9.91,9.865,9.875,16500.0
2024-07-17,9.79,9.885,9.79,9.875,16305.0
2024-07-18,9.92,9.93,9.89,9.91,28900.0
2024-07-19,9.855,9.95,9.855,9.91,23220.0
2024-07-22,9.9,9.96,9.9,9.9,13503.0
2024-07-23,9.975,9.995,9.94,9.995,30539.0
2024-07-24,10.005,10.015,9.94,9.995,23100.0
2024-07-25,9.89,10.015,9.89,10.005,24000.0
2024-07-26,10.005,10.06,9.995,10.015,20201.0
2024-07-29,10.08,10.08,9.94,9.94,20800.0
2024-07-30,10.015,10.015,9.91,9.91,12600.0
2024-07-31,9.965,9.995,9.89,9.975,19371.0
2024-08-01,9.9,10.045,9.9,10.035,32110.0
2024-08-02,10.06,10.125,9.93,9.93,15601.0
2024-08-06,9.845,10.025,9.81,9.81,13145.0
2024-08-07,9.93,9.93,9.845,9.855,14557.0
2024-08-08,9.74,9.9,9.74,9.875,5127.0
2024-08-09,10.05,10.05,9.845,9.885,17357.0
2024-08-12,10.05,10.05,9.9,9.94,9660.0
2024-08-13,10.005,10.005,9.965,9.995,26000.0
2024-08-14,9.965,9.995,9.965,9.995,18558.0
2024-08-15,10.035,10.045,9.995,10.035,21719.0
2024-08-16,10.015,10.06,9.985,10.06,33548.0
2024-08-19,10.035,10.06,10.035,10.045,10300.0
2024-08-20,10.09,10.09,10.05,10.06,2700.0
2024-08-21,10.145,10.145,10.09,10.1,14017.0
2024-08-22,10.1,10.125,10.08,10.09,9010.0
2024-08-23,10.145,10.145,10.11,10.145,634.0
2024-08-26,10.26,10.26,10.08,10.155,5231.0
2024-08-27,10.12,10.175,10.12,10.175,100.0
2024-08-28,10.145,10.175,10.12,10.135,6391.0
2024-08-29,10.185,10.195,10.135,10.155,20425.0
2024-08-30,10.11,10.195,10.11,10.155,2725.0
2024-09-03,10.175,10.195,10.145,10.165,13930.0
2024-09-04,10.165,10.185,10.145,10.175,11100.0
2024-09-05,10.185,10.205,10.165,10.175,13300.0
2024-09-06,10.22,10.26,10.155,10.165,8366.0
2024-09-09,10.23,10.24,10.12,10.12,17822.0
2024-09-10,10.165,10.175,10.14,10.155,19383.0
2024-09-11,10.145,10.145,10.1,10.125,29074.0
2024-09-12,10.11,10.195,10.11,10.185,15001.0
2024-09-13,10.185,10.295,10.185,10.21,13371.0
2024-09-16,10.26,10.26,10.12,10.185,17170.0
2024-09-17,10.185,10.23,10.185,10.195,24900.0
2024-09-18,10.195,10.21,10.165,10.175,10703.0
2024-09-19,10.305,10.365,10.175,10.22,20306.0
2024-09-20,10.24,10.25,10.185,10.23,32710.0
2024-09-23,10.175,10.29,10.175,10.21,9215.0
2024-09-24,10.24,10.24,10.175,10.195,24600.0
2024-09-25,10.175,10.21,10.175,10.195,16665.0
2024-09-26,10.165,10.175,10.165,10.175,1192.0
2024-09-27,10.21,10.23,10.195,10.23,6093.0
2024-09-30,10.29,10.3,10.205,10.23,5436.0
2024-10-01,10.21,10.25,10.195,10.22,10280.0
2024-10-02,10.205,10.25,10.205,10.205,10638.0
2024-10-03,10.24,10.25,10.22,10.22,48500.0
2024-10-04,10.27,10.29,10.25,10.28,56155.0
2024-10-07,10.28,10.29,10.21,10.29,11219.0
2024-10-08,10.325,10.325,10.205,10.21,11500.0
2024-10-09,10.325,10.325,10.24,10.24,18868.0
2024-10-10,10.22,10.325,10.22,10.26,27251.0
2024-10-11,10.29,10.29,10.23,10.25,11000.0
2024-10-15,10.3,10.305,10.26,10.27,26311.0
2024-10-16,10.28,10.3,10.21,10.21,33254.0
2024-10-17,10.22,10.28,10.22,10.28,42987.0
2024-10-18,10.29,10.315,10.26,10.27,13949.0
2024-10-21,10.315,10.325,10.25,10.26,19203.0
2024-10-22,10.205,10.28,10.205,10.23,11200.0
2024-10-23,10.3,10.3,10.195,10.24,4610.0
2024-10-24,10.23,10.27,10.23,10.27,17250.0
2024-10-25,10.24,10.26,10.23,10.26,18115.0
2024-10-28,10.28,10.29,10.23,10.25,15186.0
2024-10-29,10.205,10.26,10.125,10.135,13323.0
2024-10-30,10.1,10.24,10.1,10.22,8400.0
2024-10-31,10.27,10.27,10.175,10.205,8900.0
2024-11-01,10.24,10.24,10.185,10.205,14433.0
2024-11-04,10.205,10.24,10.155,10.175,9131.0
2024-11-05,10.07,10.22,10.07,10.135,15950.0
2024-11-06,10.22,10.22,10.125,10.155,7292.0
2024-11-07,10.135,10.195,10.135,10.175,14785.0
2024-11-08,10.175,10.185,10.125,10.125,9225.0
2024-11-11,10.125,10.24,10.125,10.155,3701.0
2024-11-12,10.155,10.195,10.125,10.125,17808.0
2024-11-13,10.155,10.165,10.135,10.135,5601.0
2024-11-14,10.22,10.22,10.12,10.125,8852.0
2024-11-15,10.145,10.175,10.11,10.135,34540.0
2024-11-18,10.165,10.195,10.125,10.165,10400.0
2024-11-19,10.145,10.22,10.135,10.215,9300.0
2024-11-20,10.22,10.24,10.205,10.205,11835.0
2024-11-21,10.3,10.3,10.22,10.24,35643.0
2024-11-22,10.28,10.29,10.23,10.28,17284.0
2024-11-25,10.25,10.345,10.25,10.315,13156.0
2024-11-26,10.345,10.355,10.315,10.335,23700.0
2024-11-27,10.315,10.405,10.31,10.375,7621.0
2024-11-28,10.375,10.42,10.375,10.395,10990.0
2024-11-29,10.42,10.44,10.395,10.44,18357.0
2024-12-02,10.45,10.45,10.365,10.405,25700.0
2024-12-03,10.415,10.46,10.365,10.42,8700.0
2024-12-04,10.395,10.46,10.395,10.44,26300.0
2024-12-05,10.385,10.45,10.385,10.43,7402.0
2024-12-06,10.455,10.46,10.43,10.44,9650.0
2024-12-09,10.44,10.46,10.385,10.43,71982.0
2024-12-10,10.48,10.5,10.45,10.49,14300.0
2024-12-11,10.51,10.535,10.48,10.52,13455.0
2024-12-12,10.545,10.555,10.49,10.555,26533.0
2024-12-13,10.605,10.605,10.545,10.575,8000.0
2024-12-16,10.63,10.63,10.575,10.575,12159.0
2024-12-17,10.565,10.64,10.555,10.565,9094.0
2024-12-18,10.575,10.575,10.545,10.545,13647.0
2024-12-19,10.535,10.545,10.5,10.5,3900.0
2024-12-20,10.535,10.585,10.535,10.575,5480.0
2024-12-23,10.585,10.595,10.545,10.565,7340.0
2024-12-24,10.595,10.595,10.565,10.585,7969.0
2024-12-27,10.575,10.71,10.545,10.605,4353.0
2024-12-30,10.575,10.745,10.575,10.605,2848.0
2024-12-31,10.64,10.705,10.63,10.695,3707.0
2025-01-02,10.725,10.735,10.69,10.69,3845.0
2025-01-03,10.705,10.755,10.705,10.755,10344.0
2025-01-06,10.83,10.975,10.735,10.775,5123.0
2025-01-07,10.765,10.805,10.765,10.795,3150.0
2025-01-08,10.775,10.84,10.765,10.785,11081.0
2025-01-09,10.755,10.81,10.755,10.805,1800.0
2025-01-10,10.805,10.81,10.765,10.765,10234.0
2025-01-13,10.785,10.83,10.765,10.785,7205.0
2025-01-14,10.775,10.81,10.775,10.785,36610.0
2025-01-15,10.755,10.82,10.745,10.785,24223.0
2025-01-16,10.785,10.86,10.785,10.85,14725.0
2025-01-17,10.85,10.89,10.85,10.89,18400.0
2025-01-20,10.975,10.985,10.86,10.92,36534.0
2025-01-21,10.91,10.935,10.9,10.92,38570.0
2025-01-22,10.9,10.935,10.9,10.9,10740.0
2025-01-23,10.91,10.935,10.88,10.92,15193.0
2025-01-24,10.985,10.985,10.9,10.91,13685.0
2025-01-27,10.92,10.93,10.88,10.91,64409.0
2025-01-28,10.985,10.995,10.87,10.88,44435.0
2025-01-29,10.87,10.945,10.86,10.87,10765.0
2025-01-30,10.9,10.92,10.865,10.9,57379.0
2025-01-31,10.875,10.99,10.875,10.91,22814.0
2025-02-03,10.775,10.93,10.75,10.805,21670.0
2025-02-04,10.825,10.96,10.825,10.865,9952.0
2025-02-05,10.865,10.89,10.865,10.885,11050.0
2025-02-06,10.865,10.98,10.865,10.91,9269.0
2025-02-07,10.92,10.93,10.855,10.865,40899.0
2025-02-10,10.95,10.95,10.845,10.89,12305.0
2025-02-11,10.835,10.91,10.835,10.89,9700.0
2025-02-12,10.815,10.92,10.815,10.9,19040.0
2025-02-13,10.91,10.91,10.89,10.9,2800.0
2025-02-14,10.865,10.94,10.865,10.91,3900.0
2025-02-18,10.99,11.0,10.825,10.9,24473.0
2025-02-19,10.92,10.93,10.9,10.9,3100.0
2025-02-20,10.93,10.94,10.9,10.92,7100.0
2025-02-21,10.9,10.94,10.885,10.89,10279.0
2025-02-24,10.98,10.99,10.815,10.93,2910.0
2025-02-25,10.97,10.98,10.9,10.9,4635.0
2025-02-26,10.855,10.91,10.855,10.89,8054.0
2025-02-27,10.845,10.935,10.845,10.905,6543.0
2025-02-28,10.955,10.98,10.945,10.965,9355.0
2025-03-03,11.05,11.05,10.935,10.935,6990.0
2025-03-04,10.945,10.945,10.845,10.885,6490.0
2025-03-05,11.02,11.02,10.9,10.925,8521.0
2025-03-06,10.885,10.895,10.855,10.895,2400.0
2025-03-07,10.905,10.915,10.865,10.895,6100.0
2025-03-10,10.975,10.975,10.845,10.855,13369.0
2025-03-11,10.975,10.975,10.8,10.825,46332.0
2025-03-12,10.82,10.845,10.78,10.82,3415.0
2025-03-13,10.8,10.935,10.77,10.8,9643.0
2025-03-14,10.79,10.845,10.78,10.835,2929.0
2025-03-17,10.905,10.905,10.79,10.79,39141.0
2025-03-18,10.935,10.935,10.82,10.825,25341.0
2025-03-19,10.885,10.885,10.835,10.835,45960.0
2025-03-20,10.935,10.935,10.82,10.82,14657.0
2025-03-21,10.835,10.875,10.825,10.825,6048.0
2025-03-24,10.74,10.925,10.74,10.885,4508.0
2025-03-25,10.845,10.935,10.835,10.865,3657.0
2025-03-26,10.865,10.885,10.84,10.845,9013.0
2025-03-27,10.865,10.885,10.865,10.865,3833.0
2025-03-28,10.89,10.89,10.83,10.86,10663.0
2025-03-31,10.9,10.9,10.8,10.88,76574.0
2025-04-01,10.87,10.89,10.87,10.88,4500.0
2025-04-02,10.78,10.915,10.78,10.91,31224.0
2025-04-03,10.92,10.92,10.86,10.88,5927.0
2025-04-04,10.92,10.92,10.46,10.48,34120.0
2025-04-07,10.19,10.315,10.16,10.2,36597.0
2025-04-08,10.325,10.355,10.21,10.21,15047.0
2025-04-09,10.21,10.375,10.015,10.255,52663.0
2025-04-10,10.53,10.53,10.025,10.025,15489.0
2025-04-11,10.19,10.2,10.025,10.12,64664.0
2025-04-14,10.18,10.285,10.18,10.255,28572.0
2025-04-15,10.375,10.44,10.375,10.44,2636.0
2025-04-16,10.53,10.685,10.355,10.355,28281.0
2025-04-17,10.685,10.685,10.375,10.375,22393.0
2025-04-21,10.365,10.395,10.325,10.325,6700.0
2025-04-22,10.395,10.415,10.385,10.385,27109.0
2025-04-23,10.43,10.46,10.42,10.44,17166.0
2025-04-24,10.685,10.685,10.46,10.47,4235.0
2025-04-25,10.51,10.53,10.375,10.51,17294.0
2025-04-28,10.345,10.665,10.345,10.5,7769.0
2025-04-29,10.59,10.59,10.475,10.475,18408.0
2025-04-30,10.445,10.57,10.445,10.54,11267.0
2025-05-01,10.65,10.68,10.58,10.65,3664.0
2025-05-02,10.745,10.745,10.67,10.71,7847.0
2025-05-05,10.885,10.885,10.65,10.68,10048.0
2025-05-06,10.785,10.785,10.7,10.715,10034.0
2025-05-07,10.785,10.815,10.71,10.785,10879.0
2025-05-08,10.885,10.885,10.805,10.805,3260.0
2025-05-09,10.885,10.905,10.865,10.875,1342.0
2025-05-12,10.895,10.97,10.895,10.93,7064.0
2025-05-13,10.96,11.01,10.96,10.99,14371.0
2025-05-14,10.835,11.02,10.835,11.01,6014.0
2025-05-15,11.02,11.04,11.02,11.02,26762.0
2025-05-16,11.05,11.05,11.02,11.03,6990.0
2025-05-20,11.135,11.135,11.02,11.03,3210.0
2025-05-21,11.06,11.07,10.99,10.99,7109.0
2025-05-22,11.03,11.03,10.98,11.03,8024.0
2025-05-23,11.02,11.07,11.01,11.04,6691.0
2025-05-26,11.08,11.09,11.05,11.09,5063.0
2025-05-27,11.165,11.165,11.04,11.125,10190.0
2025-05-28,11.165,11.165,11.1,11.155,7474.0
2025-05-29,11.17,11.19,11.14,11.17,11254.0
2025-05-30,11.16,11.22,11.15,11.22,7717.0
2025-06-02,11.255,11.255,11.22,11.245,19715.0
2025-06-03,11.245,11.305,11.245,11.305,7011.0
2025-06-04,11.305,11.335,11.275,11.335,4311.0
2025-06-05,11.375,11.375,11.335,11.335,13269.0
2025-06-06,11.325,11.335,11.305,11.315,3100.0
2025-06-09,11.345,11.355,11.315,11.335,15252.0
2025-06-10,11.385,11.405,11.325,11.355,28783.0
2025-06-11,11.365,11.365,11.325,11.355,16089.0
2025-06-12,11.355,11.365,11.325,11.345,14358.0
2025-06-13,11.355,11.355,11.305,11.335,11300.0
2025-06-16,11.465,11.465,11.355,11.365,4003.0
2025-06-17,11.375,11.385,11.355,11.375,4890.0
2025-06-18,11.425,11.425,11.355,11.355,30073.0
2025-06-19,11.455,11.455,11.335,11.365,6502.0
2025-06-20,11.335,11.385,11.335,11.365,7230.0
2025-06-23,11.365,11.395,11.365,11.385,4655.0
2025-06-24,11.455,11.465,11.345,11.455,39206.0
2025-06-25,11.5,11.5,11.315,11.455,7487.0
2025-06-26,11.455,11.48,11.445,11.47,22975.0
2025-06-27,11.525,11.525,11.475,11.485,5026.0
2025-06-30,11.545,11.545,11.485,11.535,4891.0
2025-07-02,11.545,11.605,11.515,11.565,22452.0
2025-07-03,11.615,11.615,11.575,11.575,5715.0
2025-07-04,11.595,11.595,11.565,11.595,12569.0
2025-07-07,11.595,11.635,11.595,11.615,18005.0
2025-07-08,11.605,11.7,11.605,11.66,11165.0
2025-07-09,11.71,11.72,11.67,11.69,48913.0
2025-07-10,11.77,11.77,11.65,11.71,16623.0
2025-07-11,11.77,11.77,11.7,11.72,5753.0
2025-07-14,11.7,11.76,11.68,11.75,24575.0
2025-07-15,11.75,11.76,11.73,11.74,12101.0
2025-07-16,11.74,11.76,11.73,11.75,13400.0
2025-07-17,11.73,11.75,11.73,11.74,16902.0
2025-07-18,11.77,11.79,11.75,11.79,8303.0
2025-07-21,11.79,11.91,11.77,11.8,15239.0
2025-07-22,11.84,11.86,11.76,11.77,6927.0
2025-07-23,11.75,11.83,11.75,11.8,23344.0
2025-07-24,11.81,11.84,11.78,11.78,28881.0
2025-07-25,11.84,11.85,11.81,11.84,8212.0
2025-07-28,11.91,11.91,11.82,11.82,14004.0
2025-07-29,11.87,11.87,11.82,11.85,4178.0
2025-07-30,11.89,11.89,11.86,11.86,11558.0
2025-07-31,11.9,11.95,11.89,11.93,27822.0
2025-08-01,11.95,11.95,11.83,11.84,28425.0
2025-08-05,11.98,11.98,11.87,11.9,19538.0
2025-08-06,11.95,11.95,11.9,11.91,25466.0
2025-08-07,11.94,11.94,11.89,11.92,7592.0
2025-08-08,11.88,12.04,11.88,11.93,26843.0
2025-08-11,11.95,11.95,11.93,11.93,22377.0
2025-08-12,11.94,11.96,11.93,11.94,18557.0
2025-08-13,11.89,11.94,11.88,11.88,14500.0
2025-08-14,11.84,11.95,11.84,11.89,6470.0
2025-08-15,11.86,11.92,11.86,11.9,10855.0
2025-08-18,11.93,11.95,11.88,11.88,6011.0
2025-08-19,11.86,11.91,11.86,11.91,14881.0
2025-08-20,11.84,11.95,11.83,11.94,22250.0
2025-08-21,11.91,11.91,11.87,11.9,24800.0
2025-08-22,11.93,11.93,11.91,11.92,11136.0
2025-08-25,11.9,11.95,11.9,11.95,35187.0
2025-08-26,11.88,11.96,11.87,11.93,30282.0
2025-08-27,11.94,11.95,11.93,11.94,7806.0
2025-08-28,11.955,12.005,11.925,11.945,7926.0
2025-08-29,11.955,11.985,11.955,11.955,8450.0
2025-09-02,12.025,12.03,11.945,11.945,7345.0
2025-09-03,11.985,11.995,11.965,11.965,5179.0
2025-09-04,11.965,11.995,11.965,11.985,20909.0
2025-09-05,11.975,12.005,11.975,12.005,37495.0
2025-09-08,12.04,12.04,11.985,12.005,22109.0
2025-09-09,12.04,12.04,11.985,12.025,6373.0
2025-09-10,12.04,12.05,12.025,12.03,21622.0
2025-09-11,12.06,12.06,12.015,12.03,7488.0
2025-09-12,12.03,12.05,12.025,12.04,11725.0
2025-09-15,12.07,12.07,12.015,12.015,7309.0
2025-09-16,12.03,12.07,12.03,12.05,17640.0
2025-09-17,12.07,12.08,12.025,12.03,24740.0
2025-09-18,12.05,12.05,12.025,12.025,11812.0
2025-09-19,12.08,12.08,11.985,12.015,13507.0
2025-09-22,12.03,12.03,12.005,12.005,9466.0
2025-09-23,12.015,12.035,11.995,11.995,17163.0
2025-09-24,12.07,12.07,11.975,11.995,11902.0
2025-09-25,11.985,12.015,11.975,12.005,27392.0
2025-09-26,12.035,12.035,11.995,12.005,21066.0
2025-09-29,12.105,12.115,12.005,12.015,26323.0
2025-09-30,12.015,12.055,12.005,12.055,19391.0
2025-10-01,12.085,12.085,11.995,12.005,25047.0
2025-10-02,12.055,12.065,12.025,12.055,12716.0
2025-10-03,12.085,12.085,12.015,12.075,19807.0
2025-10-06,12.085,12.105,12.075,12.085,10072.0
2025-10-07,12.025,12.115,12.015,12.095,19054.0
2025-10-08,12.065,12.135,12.065,12.125,36229.0
2025-10-09,12.125,12.135,12.105,12.105,9730.0
2025-10-10,12.135,12.135,12.105,12.115,10071.0
2025-10-14,12.125,12.145,12.075,12.085,15119.0
2025-10-15,12.135,12.135,12.105,12.115,25068.0
2025-10-16,12.085,12.145,12.085,12.105,5748.0
2025-10-17,12.135,12.145,12.075,12.105,9915.0
2025-10-20,12.145,12.145,12.105,12.125,12868.0
2025-10-21,12.145,12.165,12.105,12.145,11649.0
2025-10-22,12.165,12.195,12.165,12.175,26796.0
2025-10-23,12.205,12.205,12.145,12.195,20681.0
2025-10-24,12.185,12.215,12.185,12.215,16326.0
2025-10-27,12.205,12.325,12.205,12.235,10517.0
2025-10-28,12.235,12.265,12.225,12.265,17251.0
2025-10-29,12.235,12.265,12.235,12.255,17026.0
2025-10-30,12.275,12.295,12.205,12.275,28605.0
2025-10-31,12.275,12.345,12.275,12.345,36610.0
2025-11-03,12.255,12.365,12.255,12.355,15227.0
2025-11-04,12.365,12.365,12.295,12.305,28649.0
2025-11-05,12.355,12.365,12.345,12.365,14531.0
2025-11-06,12.405,12.405,12.345,12.355,10282.0
2025-11-07,12.395,12.395,12.295,12.325,49241.0
2025-11-10,12.455,12.455,12.365,12.385,33610.0
2025-11-11,12.385,12.405,12.385,12.405,6627.0
2025-11-12,12.445,12.445,12.345,12.355,13422.0
2025-11-13,12.485,12.485,12.265,12.265,36169.0
2025-11-14,12.475,12.475,12.235,12.325,12220.0
2025-11-17,12.345,12.345,12.295,12.315,10007.0
2025-11-18,12.475,12.475,12.275,12.305,33099.0
2025-11-19,12.425,12.425,12.175,12.185,15248.0
2025-11-20,12.235,12.235,12.09,12.1,14720.0
2025-11-21,12.295,12.295,12.1,12.155,41480.0
2025-11-24,12.175,12.255,12.175,12.225,35455.0
2025-11-25,12.385,12.385,12.215,12.255,29346.0
2025-11-26,12.3,12.31,12.27,12.3,25634.0