Date,Open,High,Low,Close,Volume
2016-11-28,12.074200016481294,12.074200016481294,12.074200016481294,12.074200016481294,0.0
2016-11-29,12.126280132834063,12.126280132834063,12.126280132834063,12.126280132834063,0.0
2016-11-30,11.749346715109594,11.749346715109594,11.749346715109594,11.749346715109594,0.0
2016-12-01,11.8413202768685,11.8413202768685,11.8413202768685,11.8413202768685,0.0
2016-12-02,11.963760039244466,11.963760039244466,11.963760039244466,11.963760039244466,0.0
2016-12-05,12.088551130198349,12.088551130198349,12.088551130198349,12.088551130198349,0.0
2016-12-06,12.012999682023178,12.012999682023178,12.012999682023178,12.012999682023178,0.0
2016-12-07,12.080985115492028,12.080985115492028,12.080985115492028,12.080985115492028,0.0
2016-12-08,12.024195667490298,12.024195667490298,12.024195667490298,12.024195667490298,0.0
2016-12-09,12.00160918275642,12.00160918275642,12.00160918275642,12.00160918275642,0.0
2016-12-12,12.12978138122746,12.12978138122746,12.12978138122746,12.12978138122746,0.0
2016-12-13,12.167388335988893,12.167388335988893,12.167388335988893,12.167388335988893,0.0
2016-12-14,11.889391883350395,11.889391883350395,11.889391883350395,11.889391883350395,0.0
2016-12-15,11.662872935685414,11.662872935685414,11.662872935685414,11.662872935685414,0.0
2016-12-16,11.380149034916617,11.380149034916617,11.380149034916617,11.380149034916617,0.0
2016-12-19,11.222734928567393,11.222734928567393,11.222734928567393,11.222734928567393,0.0
2016-12-20,11.221093003258725,11.221093003258725,11.221093003258725,11.221093003258725,0.0
2016-12-21,11.194964269673685,11.194964269673685,11.194964269673685,11.194964269673685,0.0
2016-12-22,11.051490318964836,11.051490318964836,11.051490318964836,11.051490318964836,0.0
2016-12-23,10.891065062717368,10.891065062717368,10.891065062717368,10.891065062717368,0.0
2016-12-28,10.950251607249871,10.950251607249871,10.950251607249871,10.950251607249871,0.0
2016-12-29,11.049768299738671,11.049768299738671,11.049768299738671,11.049768299738671,0.0
2016-12-30,11.081041160524794,11.081041160524794,11.081041160524794,11.081041160524794,0.0
2017-01-03,11.101574761873328,11.101574761873328,11.101574761873328,11.101574761873328,0.0
2017-01-04,11.279813286771516,11.279813286771516,11.279813286771516,11.279813286771516,0.0
2017-01-05,11.555346851447007,11.555346851447007,11.555346851447007,11.555346851447007,0.0
2017-01-06,11.44193767826872,11.44193767826872,11.44193767826872,11.44193767826872,0.0
2017-01-09,11.655126709664726,11.655126709664726,11.655126709664726,11.655126709664726,0.0
2017-01-10,11.691472185225596,11.691472185225596,11.691472185225596,11.691472185225596,0.0
2017-01-11,11.977524751065566,11.977524751065566,11.977524751065566,11.977524751065566,0.0
2017-01-12,12.16324156876044,12.16324156876044,12.16324156876044,12.16324156876044,0.0
2017-01-13,12.204649170606858,12.204649170606858,12.204649170606858,12.204649170606858,0.0
2017-01-16,12.20479410245757,12.20479410245757,12.20479410245757,12.20479410245757,0.0
2017-01-17,12.435216675101463,12.435216675101463,12.435216675101463,12.435216675101463,0.0
2017-01-18,12.333513609364829,12.333513609364829,12.333513609364829,12.333513609364829,0.0
2017-01-19,12.40871989089555,12.40871989089555,12.40871989089555,12.40871989089555,0.0
2017-01-20,12.431024139920158,12.431024139920158,12.431024139920158,12.431024139920158,0.0
2017-01-23,12.477671218869444,12.477671218869444,12.477671218869444,12.477671218869444,0.0
2017-01-24,11.599281225690628,11.599281225690628,11.599281225690628,11.599281225690628,125.0
2017-01-25,11.615380049821354,11.79246775469102,11.615380049821354,11.79246775469102,1580.0
2017-01-27,11.840764465261552,11.840764465261552,11.808566632107718,11.808566632107718,1970.0
2017-01-30,12.436426665355066,12.436426665355066,12.436426665355066,12.436426665355066,100.0
2017-01-31,11.711973367607523,11.711973367607523,11.711973367607523,11.711973367607523,1000.0
2017-02-01,11.655626343150058,11.655626343150058,11.655626343150058,11.655626343150058,16.0
2017-02-02,12.794924179570184,12.794924179570184,12.794924179570184,12.794924179570184,0.0
2017-02-03,12.798651407230803,12.798651407230803,12.798651407230803,12.798651407230803,300.0
2017-02-06,12.83889860077255,12.83889860077255,12.83889860077255,12.83889860077255,100.0
2017-02-07,12.83889860077255,12.83889860077255,12.83889860077255,12.83889860077255,0.0
2017-02-08,12.83889860077255,12.83889860077255,12.83889860077255,12.83889860077255,0.0
2017-02-09,12.83889860077255,12.83889860077255,12.83889860077255,12.83889860077255,0.0
2017-02-10,12.83889860077255,12.83889860077255,12.83889860077255,12.83889860077255,0.0
2017-02-13,12.83889860077255,12.83889860077255,12.83889860077255,12.83889860077255,0.0
2017-02-14,12.766452466041503,12.86304596339858,12.766452466041503,12.86304596339858,4833.0
2017-02-15,12.86304596339858,12.86304596339858,12.86304596339858,12.86304596339858,0.0
2017-02-16,12.86304596339858,12.86304596339858,12.86304596339858,12.86304596339858,0.0
2017-02-17,12.86304596339858,12.86304596339858,12.86304596339858,12.86304596339858,0.0
2017-02-20,12.83084820856518,12.83084820856518,12.83084820856518,12.83084820856518,35.0
2017-02-21,12.83084820856518,12.83084820856518,12.83084820856518,12.83084820856518,0.0
2017-02-22,12.83084820856518,12.83084820856518,12.83084820856518,12.83084820856518,0.0
2017-02-23,12.83084820856518,12.83084820856518,12.83084820856518,12.83084820856518,0.0
2017-02-24,12.83084820856518,12.83084820856518,12.83084820856518,12.83084820856518,0.0
2017-02-27,12.927442426564395,12.927442426564395,12.927442426564395,12.927442426564395,1200.0
2017-02-28,12.927442426564395,12.927442426564395,12.927442426564395,12.927442426564395,0.0
2017-03-01,12.927442426564395,12.927442426564395,12.927442426564395,12.927442426564395,0.0
2017-03-02,12.927442426564395,12.927442426564395,12.927442426564395,12.927442426564395,0.0
2017-03-03,12.468623466689449,12.468623466689449,12.468623466689449,12.468623466689449,1000.0
2017-03-06,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,1000.0
2017-03-07,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-08,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-09,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-10,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-13,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-14,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-15,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-16,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-17,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-20,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-21,12.541068415064592,12.541068415064592,12.541068415064592,12.541068415064592,0.0
2017-03-22,12.82279972335585,12.82279972335585,12.82279972335585,12.82279972335585,200.0
2017-03-23,12.82279972335585,12.82279972335585,12.82279972335585,12.82279972335585,0.0
2017-03-24,12.82279972335585,12.82279972335585,12.82279972335585,12.82279972335585,0.0
2017-03-27,12.82279972335585,12.82279972335585,12.82279972335585,12.82279972335585,0.0
2017-03-28,12.82279972335585,12.82279972335585,12.82279972335585,12.82279972335585,0.0
2017-03-29,12.82279972335585,12.82279972335585,12.82279972335585,12.82279972335585,0.0
2017-03-30,12.82279972335585,12.82279972335585,12.82279972335585,12.82279972335585,0.0
2017-03-31,12.742305336272352,12.742305336272352,12.742305336272352,12.742305336272352,2523.0
2017-04-03,12.742305336272352,12.742305336272352,12.742305336272352,12.742305336272352,0.0
2017-04-04,12.742305336272352,12.742305336272352,12.742305336272352,12.742305336272352,0.0
2017-04-05,12.742305336272352,12.742305336272352,12.742305336272352,12.742305336272352,0.0
2017-04-06,12.742305336272352,12.742305336272352,12.742305336272352,12.742305336272352,0.0
2017-04-07,12.742305336272352,12.742305336272352,12.742305336272352,12.742305336272352,0.0
2017-04-10,12.742305336272352,12.742305336272352,12.742305336272352,12.742305336272352,0.0
2017-04-11,12.742305336272352,12.742305336272352,12.742305336272352,12.742305336272352,0.0
2017-04-12,12.742305336272352,12.742305336272352,12.742305336272352,12.742305336272352,0.0
2017-04-13,12.412277395730998,12.412277395730998,12.412277395730998,12.412277395730998,330.0
2017-04-18,12.412277395730998,12.412277395730998,12.412277395730998,12.412277395730998,0.0
2017-04-19,12.412277395730998,12.412277395730998,12.412277395730998,12.412277395730998,0.0
2017-04-20,12.412277395730998,12.412277395730998,12.412277395730998,12.412277395730998,0.0
2017-04-21,12.412277395730998,12.412277395730998,12.412277395730998,12.412277395730998,0.0
2017-04-24,12.412277395730998,12.412277395730998,12.412277395730998,12.412277395730998,0.0
2017-04-26,12.420326834439347,12.420326834439347,12.420326834439347,12.420326834439347,64.0
2017-04-27,12.162743338811763,12.21104047452324,12.162743338811763,12.21104047452324,989.0
2017-04-28,12.21104047452324,12.21104047452324,12.21104047452324,12.21104047452324,0.0
2017-05-01,12.21104047452324,12.21104047452324,12.21104047452324,12.21104047452324,0.0
2017-05-02,12.380079640897598,12.380079640897598,12.380079640897598,12.380079640897598,659.0
2017-05-03,12.380079640897598,12.380079640897598,12.380079640897598,12.380079640897598,0.0
2017-05-04,12.380079640897598,12.380079640897598,12.380079640897598,12.380079640897598,0.0
2017-05-05,12.380079640897598,12.380079640897598,12.380079640897598,12.380079640897598,0.0
2017-05-08,11.82466537974428,11.953457482357033,11.82466537974428,11.953457482357033,2700.0
2017-05-09,11.744171413790962,11.744171413790962,11.703923928899172,11.703923928899172,1843.0
2017-05-10,11.703923928899172,11.703923928899172,11.703923928899172,11.703923928899172,0.0
2017-05-11,11.703923928899172,11.703923928899172,11.703923928899172,11.703923928899172,0.0
2017-05-12,11.703923928899172,11.703923928899172,11.703923928899172,11.703923928899172,0.0
2017-05-15,11.872963095273535,11.872963095273535,11.872963095273535,11.872963095273535,350.0
2017-05-16,11.872963095273535,11.872963095273535,11.872963095273535,11.872963095273535,0.0
2017-05-17,11.872963095273535,11.872963095273535,11.872963095273535,11.872963095273535,0.0
2017-05-18,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,343.0
2017-05-19,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,0.0
2017-05-22,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,0.0
2017-05-23,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,0.0
2017-05-24,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,0.0
2017-05-25,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,0.0
2017-05-26,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,0.0
2017-05-29,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,0.0
2017-05-30,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,0.0
2017-05-31,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,0.0
2017-06-01,12.050051700356244,12.050051700356244,12.050051700356244,12.050051700356244,0.0
2017-06-02,11.78441910923384,11.848814779148483,11.78441910923384,11.848814779148483,2340.0
2017-06-05,11.98565523719043,11.98565523719043,11.98565523719043,11.98565523719043,340.0
2017-06-06,11.98565523719043,11.98565523719043,11.98565523719043,11.98565523719043,0.0
2017-06-07,11.98565523719043,11.98565523719043,11.98565523719043,11.98565523719043,0.0
2017-06-08,11.98565523719043,11.98565523719043,11.98565523719043,11.98565523719043,0.0
2017-06-09,12.428376273147698,12.428376273147698,12.428376273147698,12.428376273147698,518.0
2017-06-13,12.428376273147698,12.428376273147698,12.428376273147698,12.428376273147698,0.0
2017-06-14,12.428376273147698,12.428376273147698,12.428376273147698,12.428376273147698,0.0
2017-06-15,12.76645243136721,12.76645243136721,12.718156066648287,12.718156066648287,60000.0
2017-06-16,12.605464878230409,12.605464878230409,12.605464878230409,12.605464878230409,750.0
2017-06-19,12.605464878230409,12.605464878230409,12.605464878230409,12.605464878230409,0.0
2017-06-20,12.653761510480509,12.653761510480509,12.653761510480509,12.653761510480509,750.0
2017-06-21,12.653761510480509,12.653761510480509,12.653761510480509,12.653761510480509,0.0
2017-06-22,12.653761510480509,12.653761510480509,12.653761510480509,12.653761510480509,0.0
2017-06-23,12.653761510480509,12.653761510480509,12.653761510480509,12.653761510480509,0.0
2017-06-26,12.653761510480509,12.653761510480509,12.653761510480509,12.653761510480509,0.0
2017-06-27,12.653761510480509,12.653761510480509,12.653761510480509,12.653761510480509,0.0
2017-06-28,12.653761510480509,12.653761510480509,12.653761510480509,12.653761510480509,0.0
2017-06-29,12.86304596339858,12.86304596339858,12.86304596339858,12.86304596339858,10000.0
2017-06-30,12.86304596339858,12.86304596339858,12.86304596339858,12.86304596339858,0.0
2017-07-03,13.120420139279886,13.120420139279886,13.120420139279886,13.120420139279886,0.0
2017-07-04,13.120420139279886,13.120420139279886,13.120420139279886,13.120420139279886,0.0
2017-07-05,12.718105531200342,12.718105531200342,12.718105531200342,12.718105531200342,326.0
2017-07-06,12.718105531200342,12.718105531200342,12.718105531200342,12.718105531200342,0.0
2017-07-07,12.718105531200342,12.718105531200342,12.718105531200342,12.718105531200342,0.0
2017-07-10,12.718105531200342,12.718105531200342,12.718105531200342,12.718105531200342,0.0
2017-07-11,12.718105531200342,12.718105531200342,12.718105531200342,12.718105531200342,0.0
2017-07-12,12.718105531200342,12.718105531200342,12.718105531200342,12.718105531200342,0.0
2017-07-13,12.98905276560017,12.98905276560017,12.98905276560017,12.98905276560017,1264.0
2017-07-14,13.161475081206987,13.161475081206987,13.15326436644736,13.15326436644736,1751.0
2017-07-17,13.457051746092688,13.473473174103312,13.457051746092688,13.473473174103312,1252.0
2017-07-18,13.596631898820332,13.72800020191744,13.596631898820332,13.72800020191744,20711.0
2017-07-19,13.84294832251047,13.84294832251047,13.834737608001983,13.842948322510471,994.0
2017-07-20,13.84294832251047,13.84294832251047,13.84294832251047,13.842948322510471,0.0
2017-07-21,13.785475215712973,13.785475215712973,13.785475215712973,13.785475215712973,10000.0
2017-07-24,13.785475155118498,13.82652716242575,13.785475155118498,13.826527162425752,2210.0
2017-07-25,13.82652716242575,13.82652716242575,13.82652716242575,13.826527162425752,0.0
2017-07-26,13.82652716242575,13.82652716242575,13.82652716242575,13.826527162425752,0.0
2017-07-27,14.105684023368925,14.105684023368925,14.105684023368925,14.105684023368925,200.0
2017-07-28,14.015368596401986,14.015368596401986,14.015368596401986,14.015368596401986,291.0
2017-07-31,14.015368596401986,14.015368596401986,14.015368596401986,14.015368596401986,0.0
2017-08-01,14.163159037164457,14.163159037164457,14.163159037164457,14.163159037164457,594.0
2017-08-02,13.941473376020753,13.941473376020753,13.941473376020753,13.94147337602075,580.0
2017-08-03,13.859368529096177,13.859368529096177,13.859368529096177,13.859368529096177,593.0
2017-08-04,13.859368529096177,13.859368529096177,13.859368529096177,13.859368529096177,0.0
2017-08-07,13.867579109138532,13.867579109138532,13.867579109138532,13.867579109138532,619.0
2017-08-08,13.85115890255283,13.85115890255283,13.85115890255283,13.85115890255283,120.0
2017-08-09,13.85115890255283,13.85115890255283,13.85115890255283,13.85115890255283,0.0
2017-08-10,13.85115890255283,13.85115890255283,13.85115890255283,13.85115890255283,0.0
2017-08-11,13.85115890255283,13.85115890255283,13.85115890255283,13.85115890255283,0.0
2017-08-14,13.703369415289377,13.703369415289377,13.703369415289377,13.703369415289377,146.0
2017-08-15,13.703369415289377,13.703369415289377,13.703369415289377,13.703369415289377,0.0
2017-08-16,13.399578907221091,13.399578907221091,13.399578907221091,13.399578907221091,539.0
2017-08-17,13.867579109138532,13.867579109138532,13.867579109138532,13.867579109138532,15000.0
2017-08-18,13.867579109138532,13.867579109138532,13.867579109138532,13.867579109138532,0.0
2017-08-21,13.867579109138532,13.867579109138532,13.867579109138532,13.867579109138532,0.0
2017-08-22,13.867579109138532,13.867579109138532,13.867579109138532,13.867579109138532,0.0
2017-08-23,13.867579109138532,13.867579109138532,13.867579109138532,13.867579109138532,0.0
2017-08-24,13.68694730170564,13.68694730170564,13.68694730170564,13.68694730170564,300.0
2017-08-25,13.68694730170564,13.68694730170564,13.68694730170564,13.68694730170564,0.0
2017-08-28,13.875789689180891,13.875789689180891,13.875789689180891,13.875789689180891,200.0
2017-08-29,13.818315628884376,13.818315628884376,13.818315628884376,13.818315628884376,125.0
2017-08-30,13.949684312782397,14.023579176444343,13.949684312782397,14.023579176444343,1993.0
2017-08-31,13.769054055628256,13.769054055628256,13.769054055628256,13.769054055628256,450.0
2017-09-01,13.916842589392688,13.916842589392688,13.916842589392688,13.916842589392688,3000.0
2017-09-04,13.990737809773924,13.990737809773924,13.990737809773924,13.990737809773924,300.0
2017-09-05,13.990737809773924,13.990737809773924,13.990737809773924,13.990737809773924,0.0
2017-09-06,14.113896313785505,14.171369752066571,14.113896313785505,14.163159037164457,30075.0
2017-09-07,14.13852558209748,14.13852558209748,14.089262863284205,14.089262863284205,7329.0
2017-09-08,14.319159815329886,14.54084285861594,14.319159815329886,14.54084285861594,3241.0
2017-09-11,14.30273752911009,14.30273752911009,14.269894670717097,14.269894670717097,329.0
2017-09-12,14.18778982379252,14.18778982379252,14.18778982379252,14.18778982379252,2000.0
2017-09-13,14.220632009371302,14.228842724004314,14.220632009371302,14.228842724004314,3427.0
2017-09-14,14.023579130382467,14.122106136952658,14.023579130382467,14.122106136952658,30450.0
2017-09-15,14.097473443326562,14.097473443326562,14.097473443326562,14.097473443326564,300.0
2017-09-18,14.097473443326562,14.097473443326562,14.097473443326562,14.097473443326564,0.0
2017-09-19,14.097473443326562,14.097473443326562,14.097473443326562,14.097473443326564,0.0
2017-09-20,14.154948457122098,14.154948457122098,14.154948457122098,14.154948457122098,300.0
2017-09-21,14.154947563185672,14.154947563185672,14.113895556910302,14.113895556910302,20400.0
2017-09-22,14.113895556910302,14.113895556910302,14.113895556910302,14.113895556910302,0.0
2017-09-25,13.957895489604486,13.957895489604486,13.957895489604486,13.957895489604486,50.0
2017-09-26,13.957895489604486,13.957895489604486,13.957895489604486,13.957895489604486,0.0
2017-09-27,13.957895489604486,13.957895489604486,13.957895489604486,13.957895489604486,0.0
2017-09-28,13.547368168897348,13.547368168897348,13.465262594060947,13.465262594060947,959.0
2017-09-29,13.514526074315109,13.514526074315109,13.514526074315109,13.514526074315109,2000.0
2017-10-02,13.47347330814795,13.47347330814795,13.465262594060947,13.465262594060947,1100.0
2017-10-03,13.317473791074644,13.333895220381237,13.317473791074644,13.333895220381237,1711.0
2017-10-04,13.547368394484549,13.547368394484549,13.547368394484549,13.547368394484549,2109.0
2017-10-05,13.473473174103312,13.473473174103312,13.473473174103312,13.473473174103312,3000.0
2017-10-06,13.292841999185349,13.292841999185349,13.120420139279886,13.120420139279886,2000.0
2017-10-09,13.22,13.22,13.22,13.22,710.0
2017-10-10,13.26,13.26,13.26,13.26,1750.0
2017-10-11,13.32,13.32,13.26,13.26,31850.0
2017-10-12,13.26,13.26,13.26,13.26,0.0
2017-10-13,13.26,13.26,13.26,13.26,0.0
2017-10-16,13.625,13.675,13.625,13.655,1294.0
2017-10-17,13.655,13.655,13.655,13.655,0.0
2017-10-18,13.515,13.515,13.515,13.515,1250.0
2017-10-19,13.54,13.59,13.515,13.59,2667.0
2017-10-20,13.59,13.59,13.59,13.59,0.0
2017-10-23,13.37,13.37,13.37,13.37,30000.0
2017-10-24,13.37,13.37,13.37,13.37,0.0
2017-10-25,13.37,13.37,13.37,13.37,0.0
2017-10-26,12.94,12.96,12.94,12.96,1500.0
2017-10-27,12.755,12.755,12.645,12.645,34400.0
2017-10-30,12.78,12.785,12.78,12.78,1932.0
2017-10-31,12.82,12.82,12.82,12.82,200.0
2017-11-01,12.795,12.795,12.78,12.78,3800.0
2017-11-02,12.81,12.935,12.81,12.935,2500.0
2017-11-03,12.935,12.935,12.86,12.87,8179.0
2017-11-06,12.69,12.69,12.69,12.69,1000.0
2017-11-07,12.895,12.895,12.87,12.87,4017.0
2017-11-08,12.735,12.735,12.735,12.735,1000.0
2017-11-09,12.835,12.835,12.835,12.835,2000.0
2017-11-10,12.835,12.835,12.835,12.835,0.0
2017-11-13,12.735,12.745,12.705,12.745,4439.0
2017-11-14,12.565,12.665,12.565,12.645,6300.0
2017-11-15,12.645,12.645,12.48,12.48,1800.0
2017-11-16,12.48,12.48,12.48,12.48,0.0
2017-11-17,12.46,12.46,12.435,12.46,2200.0
2017-11-20,12.35,12.35,12.31,12.31,1300.0
2017-11-21,12.325,12.325,12.22,12.22,4000.0
2017-11-22,12.415,12.415,12.415,12.415,1000.0
2017-11-23,12.555,12.555,12.555,12.555,160.0
2017-11-24,12.555,12.555,12.555,12.555,0.0
2017-11-27,12.555,12.555,12.54,12.54,3000.0
2017-11-28,12.54,12.54,12.54,12.54,0.0
2017-11-29,12.475,12.475,12.475,12.475,1560.0
2017-11-30,12.45,12.45,12.45,12.45,1400.0
2017-12-01,12.375,12.385,12.36,12.375,2800.0
2017-12-04,12.54,12.54,12.54,12.54,250.0
2017-12-05,12.615,12.615,12.54,12.54,1000.0
2017-12-06,12.435,12.54,12.435,12.54,1000.0
2017-12-07,12.335,12.335,12.275,12.275,3900.0
2017-12-08,12.155,12.155,12.12,12.13,6828.0
2017-12-11,12.115,12.185,12.115,12.155,8950.0
2017-12-12,12.155,12.155,12.155,12.155,0.0
2017-12-13,12.155,12.155,12.155,12.155,0.0
2017-12-14,12.58,12.72,12.58,12.695,35100.0
2017-12-15,12.69,12.73,12.69,12.69,1114.0
2017-12-18,12.665,12.69,12.665,12.665,2000.0
2017-12-19,12.665,12.665,12.665,12.665,0.0
2017-12-20,12.665,12.665,12.665,12.665,0.0
2017-12-21,12.695,12.695,12.665,12.665,1000.0
2017-12-22,12.665,12.665,12.665,12.665,0.0
2017-12-27,12.95,12.95,12.95,12.95,1000.0
2017-12-28,13.105,13.105,13.105,13.105,100.0
2017-12-29,13.13,13.195,13.105,13.105,6100.0
2018-01-02,13.255,13.305,13.255,13.305,13000.0
2018-01-03,13.305,13.305,13.305,13.305,0.0
2018-01-04,13.32,13.32,13.305,13.305,250.0
2018-01-05,13.42,13.425,13.345,13.345,640.0
2018-01-08,13.425,13.425,13.42,13.42,78733.0
2018-01-09,13.335,13.42,13.335,13.42,1000.0
2018-01-10,13.42,13.42,13.42,13.42,0.0
2018-01-11,13.45,13.45,13.42,13.42,40.0
2018-01-12,13.475,13.475,13.42,13.42,500.0
2018-01-15,13.65,13.675,13.42,13.42,19072.0
2018-01-16,13.805,13.805,13.77,13.77,80533.0
2018-01-17,13.765,13.765,13.765,13.765,1297.0
2018-01-18,13.765,13.795,13.765,13.795,78650.0
2018-01-19,13.92,13.975,13.92,13.92,82000.0
2018-01-22,13.905,13.905,13.885,13.905,1400.0
2018-01-23,13.95,13.97,13.88,13.88,79280.0
2018-01-24,13.92,13.935,13.88,13.88,781.0
2018-01-25,14.215,14.275,14.215,14.275,1000.0
2018-01-29,14.295,14.295,14.25,14.25,874.0
2018-01-30,14.25,14.25,14.23,14.25,90490.0
2018-01-31,14.25,14.25,14.25,14.25,0.0
2018-02-01,14.135,14.15,14.05,14.085,90280.0
2018-02-02,14.06,14.06,13.905,13.905,438.0
2018-02-05,13.51,13.605,13.51,13.6,18520.0
2018-02-06,13.51,13.51,13.51,13.51,608.0
2018-02-07,13.51,13.51,13.51,13.51,900.0
2018-02-08,13.22,13.51,13.22,13.51,500.0
2018-02-09,13.05,13.51,13.05,13.51,4250.0
2018-02-12,13.28,13.51,13.28,13.51,3100.0
2018-02-13,13.395,13.51,13.395,13.51,386.0
2018-02-14,13.47,13.47,13.46,13.46,25600.0
2018-02-15,13.63,13.69,13.46,13.46,1610.0
2018-02-16,13.46,13.46,13.46,13.46,0.0
2018-02-19,13.63,13.63,13.63,13.63,10000.0
2018-02-20,13.49,13.63,13.49,13.63,600.0
2018-02-21,13.63,13.63,13.63,13.63,0.0
2018-02-22,13.63,13.63,13.63,13.63,0.0
2018-02-23,13.63,13.63,13.63,13.63,0.0
2018-02-26,13.27,13.63,13.27,13.63,10000.0
2018-02-27,13.375,13.375,13.375,13.375,60.0
2018-02-28,13.115,13.115,13.115,13.115,10000.0
2018-03-01,12.975,12.975,12.91,12.975,28100.0
2018-03-02,12.975,12.99,12.975,12.99,380.0
2018-03-05,12.99,12.99,12.99,12.99,0.0
2018-03-06,12.99,12.99,12.99,12.99,0.0
2018-03-07,12.99,12.99,12.99,12.99,0.0
2018-03-08,12.99,12.99,12.99,12.99,0.0
2018-03-09,12.99,12.99,12.99,12.99,0.0
2018-03-12,12.99,12.99,12.99,12.99,0.0
2018-03-13,13.46,13.46,12.99,12.99,1000.0
2018-03-14,12.99,12.99,12.99,12.99,0.0
2018-03-15,13.445,13.445,13.445,13.445,316.0
2018-03-16,13.075,13.445,13.075,13.445,1000.0
2018-03-19,12.755,13.445,12.755,13.445,1000.0
2018-03-20,12.795,12.795,12.795,12.795,1500.0
2018-03-21,12.73,12.73,12.73,12.73,1000.0
2018-03-22,12.73,12.73,12.73,12.73,0.0
2018-03-23,12.705,12.77,12.705,12.77,2000.0
2018-03-26,12.77,12.77,12.77,12.77,0.0
2018-03-27,12.935,12.935,12.935,12.935,1500.0
2018-03-28,12.73,12.935,12.73,12.935,1000.0
2018-03-29,12.595,12.935,12.58,12.935,8500.0
2018-04-03,12.935,12.935,12.935,12.935,0.0
2018-04-04,12.67,12.935,12.67,12.935,2515.0
2018-04-05,12.935,12.935,12.935,12.935,0.0
2018-04-06,12.935,12.935,12.935,12.935,0.0
2018-04-09,12.69,12.935,12.69,12.935,1000.0
2018-04-10,12.845,12.935,12.845,12.935,2965.0
2018-04-11,12.975,12.975,12.96,12.975,13700.0
2018-04-12,12.975,12.975,12.975,12.975,0.0
2018-04-13,12.975,12.975,12.975,12.975,0.0
2018-04-16,12.975,12.975,12.975,12.975,0.0
2018-04-17,13.05,13.05,13.05,13.05,625.0
2018-04-18,13.05,13.05,13.05,13.05,0.0
2018-04-19,13.05,13.05,13.05,13.05,0.0
2018-04-20,13.05,13.05,13.05,13.05,0.0
2018-04-23,13.05,13.05,13.05,13.05,0.0
2018-04-24,12.36,13.05,12.36,13.05,1234.0
2018-04-26,13.05,13.05,13.05,13.05,0.0
2018-04-27,12.105,12.155,12.105,12.135,1570.0
2018-04-30,12.26,12.26,12.23,12.245,17600.0
2018-05-01,12.08,12.115,12.08,12.105,7169.0
2018-05-02,11.885,11.955,11.84,11.955,7308.0
2018-05-03,12.005,12.045,12.005,12.045,14600.0
2018-05-04,12.055,12.145,12.055,12.095,10769.0
2018-05-07,12.02,12.04,12.02,12.02,6400.0
2018-05-08,12.04,12.04,11.915,11.95,3225.0
2018-05-09,11.72,11.72,11.68,11.68,5500.0
2018-05-10,11.815,11.815,11.68,11.68,2000.0
2018-05-11,12.04,12.065,12.04,12.065,6714.0
2018-05-14,12.185,12.205,12.065,12.065,1700.0
2018-05-15,12.065,12.09,12.065,12.065,2550.0
2018-05-16,12.065,12.065,12.065,12.065,0.0
2018-05-17,12.015,12.055,12.015,12.015,5000.0
2018-05-18,11.99,12.015,11.99,12.015,800.0
2018-05-21,12.015,12.015,12.015,12.015,0.0
2018-05-22,12.245,12.245,12.015,12.015,1400.0
2018-05-23,12.015,12.015,12.015,12.015,0.0
2018-05-24,12.17,12.22,12.17,12.22,7500.0
2018-05-25,12.22,12.22,12.22,12.22,0.0
2018-05-28,12.21,12.21,12.21,12.21,1336.0
2018-05-29,12.21,12.21,12.21,12.21,0.0
2018-05-30,11.875,11.925,11.875,11.89,6959.0
2018-05-31,12.22,12.245,12.17,12.22,6794.0
2018-06-01,12.22,12.22,12.22,12.22,0.0
2018-06-04,12.235,12.235,12.235,12.235,4000.0
2018-06-05,12.5,12.505,12.5,12.505,6264.0
2018-06-06,12.505,12.505,12.505,12.505,0.0
2018-06-07,12.505,12.505,12.505,12.505,0.0
2018-06-08,12.505,12.505,12.505,12.505,0.0
2018-06-12,12.35,12.505,12.35,12.505,127.0
2018-06-13,12.505,12.505,12.505,12.505,0.0
2018-06-14,12.505,12.505,12.505,12.505,0.0
2018-06-15,11.8,11.8,11.775,11.775,3109.0
2018-06-18,11.635,11.71,11.62,11.695,66364.0
2018-06-19,11.495,11.53,11.495,11.53,12000.0
2018-06-20,11.39,11.47,11.39,11.47,4711.0
2018-06-21,11.335,11.335,11.29,11.29,1150.0
2018-06-22,11.4,11.43,11.4,11.405,11225.0
2018-06-25,11.565,11.58,11.54,11.54,7150.0
2018-06-26,11.54,11.54,11.515,11.53,6376.0
2018-06-27,11.39,11.43,11.39,11.39,3720.0
2018-06-28,11.335,11.335,11.29,11.29,11500.0
2018-06-29,11.31,11.48,11.285,11.48,87124.0
2018-07-02,11.455,11.455,11.39,11.39,3000.0
2018-07-03,11.275,11.29,11.265,11.29,3430.0
2018-07-04,11.44,11.495,11.43,11.47,74300.0
2018-07-05,11.415,11.47,11.4,11.47,1825.0
2018-07-06,11.47,11.47,11.47,11.47,0.0
2018-07-09,11.67,11.67,11.67,11.67,2750.0
2018-07-10,11.72,11.72,11.67,11.67,3430.0
2018-07-11,11.495,11.67,11.495,11.67,2000.0
2018-07-12,11.365,11.425,11.365,11.425,74924.0
2018-07-13,11.49,11.495,11.48,11.495,72924.0
2018-07-16,11.52,11.54,11.52,11.54,4000.0
2018-07-17,11.54,11.54,11.54,11.54,0.0
2018-07-18,11.415,11.43,11.365,11.365,6285.0
2018-07-19,11.57,11.58,11.545,11.58,113199.0
2018-07-20,11.355,11.4,11.21,11.4,13266.0
2018-07-23,11.585,11.585,11.555,11.565,81699.0
2018-07-24,11.4,11.4,11.355,11.355,5000.0
2018-07-25,11.555,11.565,11.555,11.555,5000.0
2018-07-26,11.67,11.67,11.655,11.655,2000.0
2018-07-27,11.405,11.405,11.39,11.39,3650.0
2018-07-30,11.45,11.45,11.39,11.39,1472.0
2018-07-31,11.565,11.565,11.555,11.555,90000.0
2018-08-01,11.54,11.555,11.54,11.555,300.0
2018-08-02,11.425,11.555,11.425,11.555,1000.0
2018-08-03,11.34,11.38,11.34,11.38,5016.0
2018-08-06,11.45,11.47,11.45,11.465,76400.0
2018-08-07,11.43,11.495,11.43,11.495,5189.0
2018-08-08,11.565,11.57,11.565,11.57,1035.0
2018-08-09,11.585,11.595,11.585,11.595,2000.0
2018-08-10,11.365,11.375,11.2,11.225,12750.0
2018-08-13,11.06,11.06,10.99,11.01,13608.0
2018-08-14,11.01,11.02,11.01,11.01,1250.0
2018-08-15,10.88,10.88,10.825,10.825,6000.0
2018-08-16,10.875,11.03,10.875,11.03,3000.0
2018-08-17,10.965,11.03,10.965,11.03,1000.0
2018-08-20,11.135,11.135,11.105,11.135,1408.0
2018-08-21,11.285,11.325,11.285,11.325,12072.0
2018-08-22,11.31,11.31,11.31,11.31,1500.0
2018-08-23,11.16,11.175,11.095,11.095,90300.0
2018-08-24,10.92,11.035,10.915,11.035,2498.0
2018-08-27,11.25,11.25,11.22,11.25,4328.0
2018-08-28,11.265,11.265,11.25,11.25,75077.0
2018-08-29,11.25,11.25,11.25,11.25,0.0
2018-08-30,11.085,11.085,11.07,11.07,2100.0
2018-08-31,10.945,10.98,10.945,10.955,79396.0
2018-09-03,10.725,10.76,10.7,10.7,5376.0
2018-09-04,10.7,10.7,10.7,10.7,0.0
2018-09-05,10.69,10.75,10.665,10.665,8618.0
2018-09-06,10.665,10.665,10.665,10.665,0.0
2018-09-07,10.69,10.71,10.645,10.71,2145.0
2018-09-10,10.445,10.445,10.42,10.42,4500.0
2018-09-11,10.42,10.42,10.42,10.42,0.0
2018-09-12,10.42,10.42,10.42,10.42,0.0
2018-09-13,10.62,10.62,10.6,10.6,78250.0
2018-09-14,10.71,10.71,10.71,10.71,8000.0
2018-09-17,10.585,10.595,10.585,10.595,3375.0
2018-09-18,10.715,10.715,10.595,10.595,2000.0
2018-09-19,10.84,10.865,10.84,10.865,1797.0
2018-09-20,10.865,10.865,10.865,10.865,0.0
2018-09-21,11.055,11.07,11.045,11.07,10325.0
2018-09-24,11.035,11.035,10.99,11.005,5000.0
2018-09-25,10.895,11.005,10.895,11.005,1500.0
2018-09-26,10.93,11.005,10.92,10.99,8189.0
2018-09-27,10.955,10.955,10.955,10.955,1000.0
2018-09-28,10.8,10.8,10.775,10.775,2250.0
2018-10-01,10.765,10.775,10.765,10.775,2000.0
2018-10-02,10.775,10.775,10.775,10.775,0.0
2018-10-03,10.7,10.7,10.645,10.675,4180.0
2018-10-04,10.76,10.76,10.305,10.305,14190.0
2018-10-05,10.275,10.275,10.215,10.275,5410.0
2018-10-08,10.2,10.2,10.175,10.175,6010.0
2018-10-09,10.325,10.325,10.175,10.175,2000.0
2018-10-10,10.39,10.42,10.175,10.175,5533.0
2018-10-11,10.19,10.19,10.19,10.19,1500.0
2018-10-12,10.42,10.435,10.405,10.405,3180.0
2018-10-15,10.33,10.38,10.33,10.38,1150.0
2018-10-16,10.47,10.47,10.435,10.435,3039.0
2018-10-17,10.445,10.445,10.435,10.435,2000.0
2018-10-18,10.37,10.37,10.37,10.37,220.0
2018-10-19,10.325,10.325,10.305,10.325,4975.0
2018-10-22,10.365,10.365,10.365,10.365,2000.0
2018-10-23,10.28,10.28,10.23,10.28,859.0
2018-10-24,10.315,10.315,10.315,10.315,150.0
2018-10-25,10.315,10.315,10.315,10.315,0.0
2018-10-26,10.265,10.265,10.085,10.085,5868.0
2018-10-29,10.3,10.345,10.3,10.345,1400.0
2018-10-30,10.21,10.23,10.21,10.23,45330.0
2018-10-31,10.3,10.3,10.265,10.265,45403.0
2018-11-01,10.265,10.265,10.265,10.265,0.0
2018-11-02,10.66,10.71,10.62,10.71,20195.0
2018-11-05,10.6,10.6,10.585,10.6,1560.0
2018-11-06,10.6,10.6,10.6,10.6,0.0
2018-11-07,10.6,10.6,10.6,10.6,0.0
2018-11-08,10.6,10.6,10.6,10.6,0.0
2018-11-09,10.6,10.6,10.6,10.6,0.0
2018-11-12,10.6,10.6,10.6,10.6,0.0
2018-11-13,10.595,10.595,10.595,10.595,115.0
2018-11-14,10.735,10.735,10.735,10.735,152.0
2018-11-15,10.895,10.905,10.895,10.905,2000.0
2018-11-16,10.905,10.905,10.905,10.905,100.0
2018-11-19,11.045,11.055,11.045,11.055,10020.0
2018-11-20,10.92,10.99,10.92,10.99,58815.0
2018-11-21,10.75,10.99,10.75,10.99,439.0
2018-11-22,10.99,10.99,10.99,10.99,0.0
2018-11-23,10.99,10.99,10.99,10.99,0.0
2018-11-26,10.99,10.99,10.99,10.99,0.0
2018-11-27,10.775,10.775,10.725,10.775,120.0
2018-11-28,10.775,10.775,10.765,10.765,16120.0
2018-11-29,11.01,11.02,10.995,11.02,14416.0
2018-11-30,11.06,11.06,11.005,11.005,72471.0
2018-12-03,11.12,11.175,11.12,11.175,61512.0
2018-12-04,11.185,11.185,11.185,11.185,375.0
2018-12-05,11.01,11.185,10.965,11.185,10925.0
2018-12-06,10.875,10.875,10.74,10.775,4500.0
2018-12-07,10.775,10.775,10.775,10.775,0.0
2018-12-10,10.775,10.775,10.775,10.775,0.0
2018-12-11,10.775,10.775,10.775,10.775,0.0
2018-12-12,10.775,10.775,10.775,10.775,0.0
2018-12-13,10.765,10.775,10.765,10.775,800.0
2018-12-14,10.645,10.645,10.645,10.645,1500.0
2018-12-17,10.61,10.645,10.61,10.645,250.0
2018-12-18,10.61,10.645,10.61,10.645,62.0
2018-12-19,10.625,10.645,10.625,10.645,1000.0
2018-12-20,10.395,10.405,10.305,10.305,23250.0
2018-12-21,10.39,10.39,10.34,10.34,5500.0
2018-12-24,10.115,10.34,10.115,10.34,1500.0
2018-12-27,10.2,10.2,10.15,10.2,1260.0
2018-12-28,10.075,10.2,10.075,10.2,1800.0
2018-12-31,10.115,10.2,10.115,10.2,4000.0
2019-01-02,10.01,10.035,10.01,10.02,8800.0
2019-01-03,9.615,9.84,9.615,9.84,19192.0
2019-01-04,9.955,10.025,9.955,9.955,2875.0
2019-01-07,10.34,10.38,9.955,9.955,1700.0
2019-01-08,9.955,9.955,9.955,9.955,0.0
2019-01-09,10.535,10.545,10.495,10.495,3542.0
2019-01-10,10.495,10.495,10.495,10.495,0.0
2019-01-11,10.6,10.635,10.6,10.635,8500.0
2019-01-14,10.7,10.715,10.7,10.715,1184.0
2019-01-15,10.715,10.715,10.715,10.715,0.0
2019-01-16,10.715,10.715,10.715,10.715,0.0
2019-01-17,10.55,10.55,10.55,10.55,1000.0
2019-01-18,10.55,10.55,10.55,10.55,0.0
2019-01-21,10.495,10.495,10.445,10.445,70825.0
2019-01-22,10.43,10.445,10.43,10.445,170.0
2019-01-23,10.445,10.445,10.445,10.445,0.0
2019-01-24,10.445,10.445,10.445,10.445,0.0
2019-01-25,10.445,10.445,10.445,10.445,0.0
2019-01-29,10.445,10.445,10.445,10.445,0.0
2019-01-30,10.575,10.575,10.575,10.575,10000.0
2019-01-31,10.725,10.88,10.725,10.88,8871.0
2019-02-01,10.76,10.76,10.76,10.76,71.0
2019-02-04,10.76,10.76,10.675,10.76,2529.0
2019-02-05,10.7,10.76,10.7,10.76,1828.0
2019-02-06,10.76,10.76,10.76,10.76,0.0
2019-02-07,10.325,10.325,10.255,10.275,35822.0
2019-02-08,10.265,10.265,10.185,10.2,3174.0
2019-02-11,10.25,10.29,10.25,10.25,1159.0
2019-02-12,10.175,10.19,10.175,10.19,1404.0
2019-02-13,10.3,10.3,10.19,10.19,1000.0
2019-02-14,10.19,10.19,10.19,10.19,0.0
2019-02-15,10.19,10.19,10.19,10.19,0.0
2019-02-18,10.19,10.19,10.19,10.19,0.0
2019-02-19,10.33,10.33,10.33,10.33,426.0
2019-02-20,10.495,10.55,10.495,10.55,6425.0
2019-02-21,10.55,10.55,10.55,10.55,0.0
2019-02-22,10.225,10.225,10.225,10.225,850.0
2019-02-25,10.46,10.46,10.46,10.46,2000.0
2019-02-26,10.535,10.535,10.535,10.535,600.0
2019-02-27,10.62,10.62,10.6,10.6,2154.0
2019-02-28,10.61,10.61,10.6,10.6,533.0
2019-03-01,10.265,10.265,10.265,10.265,80.0
2019-03-04,10.25,10.265,10.25,10.25,1109.0
2019-03-05,10.225,10.24,10.165,10.165,2303.0
2019-03-06,10.255,10.255,10.095,10.095,5345.0
2019-03-07,10.095,10.095,10.05,10.07,32517.0
2019-03-08,10.035,10.07,10.035,10.07,1000.0
2019-03-11,10.045,10.045,10.025,10.045,500.0
2019-03-12,10.225,10.23,10.225,10.23,500.0
2019-03-13,10.23,10.23,10.23,10.23,0.0
2019-03-14,10.23,10.23,10.23,10.23,0.0
2019-03-15,10.175,10.23,10.175,10.23,2000.0
2019-03-18,10.25,10.265,10.19,10.225,3050.0
2019-03-19,10.265,10.265,10.265,10.265,2000.0
2019-03-20,10.265,10.265,10.265,10.265,0.0
2019-03-21,10.42,10.46,10.42,10.46,18285.0
2019-03-22,10.355,10.355,10.25,10.25,1510.0
2019-03-25,10.23,10.25,10.23,10.25,2007.0
2019-03-26,10.33,10.33,10.33,10.33,10000.0
2019-03-27,10.34,10.34,10.33,10.33,500.0
2019-03-28,10.33,10.33,10.33,10.33,0.0
2019-03-29,10.21,10.21,10.19,10.19,2007.0
2019-04-01,10.34,10.405,10.34,10.405,500.0
2019-04-02,10.405,10.405,10.405,10.405,0.0
2019-04-03,10.405,10.405,10.405,10.405,0.0
2019-04-04,10.405,10.405,10.405,10.405,0.0
2019-04-05,10.365,10.38,10.365,10.365,73263.0
2019-04-08,10.365,10.365,10.365,10.365,0.0
2019-04-09,10.33,10.365,10.325,10.325,73363.0
2019-04-10,10.325,10.325,10.325,10.325,0.0
2019-04-11,10.46,10.52,10.46,10.52,4590.0
2019-04-12,10.52,10.52,10.52,10.52,0.0
2019-04-15,10.52,10.52,10.52,10.52,0.0
2019-04-16,10.455,10.48,10.455,10.47,69425.0
2019-04-17,10.47,10.645,10.46,10.645,67826.0
2019-04-18,10.645,10.645,10.645,10.645,0.0
2019-04-23,10.645,10.645,10.645,10.645,0.0
2019-04-24,10.215,10.215,10.11,10.11,14913.0
2019-04-26,10.035,10.075,10.0,10.0,88225.0
2019-04-29,10.075,10.175,10.075,10.175,2154.0
2019-04-30,10.07,10.175,10.07,10.175,1000.0
2019-05-01,10.175,10.175,10.175,10.175,0.0
2019-05-02,10.025,10.025,9.985,10.0,6000.0
2019-05-03,9.93,9.955,9.92,9.92,4892.0
2019-05-06,9.885,9.885,9.885,9.885,1624.0
2019-05-07,9.905,9.905,9.885,9.885,220.0
2019-05-08,10.02,10.02,10.02,10.02,200.0
2019-05-09,9.935,9.935,9.855,9.855,1916.0
2019-05-10,9.945,9.945,9.855,9.855,2000.0
2019-05-13,9.845,9.885,9.84,9.885,73902.0
2019-05-14,9.79,9.885,9.79,9.885,1000.0
2019-05-15,9.715,9.73,9.715,9.73,1415.0
2019-05-16,9.705,9.705,9.59,9.705,3924.0
2019-05-17,9.575,9.575,9.575,9.575,1085.0
2019-05-20,9.61,9.675,9.61,9.61,1250.0
2019-05-21,9.615,9.615,9.55,9.61,2000.0
2019-05-22,9.61,9.61,9.61,9.61,0.0
2019-05-23,9.61,9.61,9.61,9.61,0.0
2019-05-24,9.61,9.61,9.5,9.61,4600.0
2019-05-27,9.64,9.74,9.635,9.74,3500.0
2019-05-28,9.74,9.74,9.74,9.74,0.0
2019-05-29,9.64,9.715,9.64,9.715,5500.0
2019-05-30,9.675,9.675,9.64,9.64,14643.0
2019-05-31,9.6,9.64,9.6,9.64,300.0
2019-06-03,9.78,9.78,9.64,9.64,800.0
2019-06-04,9.845,9.865,9.805,9.805,2140.0
2019-06-05,9.955,9.955,9.955,9.955,100.0
2019-06-06,9.79,9.84,9.79,9.84,2750.0
2019-06-07,9.82,9.82,9.82,9.82,1783.0
2019-06-11,9.82,9.82,9.82,9.82,0.0
2019-06-12,9.82,9.82,9.82,9.82,0.0
2019-06-13,9.725,9.725,9.64,9.64,1480.0
2019-06-14,9.64,9.64,9.64,9.64,0.0
2019-06-17,9.52,9.64,9.51,9.64,3084.0
2019-06-18,9.37,9.64,9.37,9.64,3350.0
2019-06-19,9.52,9.52,9.52,9.52,222.0
2019-06-20,9.51,9.51,9.51,9.51,415.0
2019-06-21,9.59,9.65,9.59,9.65,1142.0
2019-06-24,9.69,9.69,9.65,9.65,1250.0
2019-06-25,9.78,9.78,9.78,9.78,200.0
2019-06-26,9.78,9.79,9.78,9.79,251.0
2019-06-27,9.82,9.895,9.82,9.895,4445.0
2019-06-28,9.895,9.895,9.895,9.895,2222.0
2019-07-01,9.97,9.98,9.895,9.895,4042.0
2019-07-02,9.805,9.84,9.805,9.805,2910.0
2019-07-03,9.88,9.895,9.88,9.88,2494.0
2019-07-04,10.035,10.035,10.035,10.035,1000.0
2019-07-05,9.985,9.985,9.985,9.985,3000.0
2019-07-08,9.845,9.855,9.84,9.84,4707.0
2019-07-09,9.805,9.805,9.805,9.805,186.0
2019-07-10,9.65,9.65,9.61,9.61,10118.0
2019-07-11,9.705,9.82,9.705,9.82,9890.0
2019-07-12,9.82,9.82,9.82,9.82,0.0
2019-07-15,9.88,10.0,9.88,10.0,6300.0
2019-07-16,10.06,10.06,10.01,10.06,1839.0
2019-07-17,9.945,9.945,9.935,9.945,12911.0
2019-07-18,9.96,9.96,9.96,9.96,124.0
2019-07-19,10.06,10.1,10.06,10.1,8487.0
2019-07-22,10.02,10.02,10.02,10.02,635.0
2019-07-23,9.97,9.97,9.97,9.97,469.0
2019-07-24,9.815,9.83,9.815,9.815,4269.0
2019-07-25,9.815,9.815,9.815,9.815,0.0
2019-07-26,9.69,9.69,9.69,9.69,2000.0
2019-07-29,9.525,9.69,9.525,9.69,2425.0
2019-07-30,9.525,9.575,9.525,9.55,22400.0
2019-07-31,9.5,9.55,9.5,9.55,6110.0
2019-08-01,9.335,9.55,9.335,9.55,3200.0
2019-08-02,9.23,9.255,9.23,9.255,2700.0
2019-08-05,9.19,9.19,9.04,9.14,15641.0
2019-08-06,9.13,9.13,9.115,9.115,4140.0
2019-08-07,9.06,9.06,8.845,8.86,14467.0
2019-08-08,9.01,9.105,9.01,9.01,1363.0
2019-08-09,9.255,9.265,9.18,9.24,12134.0
2019-08-12,9.125,9.125,9.075,9.115,17363.0
2019-08-13,9.01,9.035,9.01,9.035,2203.0
2019-08-14,9.19,9.19,9.15,9.15,7701.0
2019-08-15,9.09,9.09,9.09,9.09,7000.0
2019-08-16,9.065,9.165,9.065,9.065,3500.0
2019-08-19,9.1,9.15,9.1,9.1,2237.0
2019-08-20,9.1,9.1,9.1,9.1,0.0
2019-08-21,9.115,9.115,9.115,9.115,1750.0
2019-08-22,9.115,9.115,9.115,9.115,0.0
2019-08-23,9.115,9.115,9.115,9.115,0.0
2019-08-26,8.875,8.95,8.875,8.95,902.0
2019-08-27,9.06,9.06,9.0,9.0,9869.0
2019-08-28,9.0,9.0,9.0,9.0,0.0
2019-08-29,9.0,9.0,9.0,9.0,0.0
2019-08-30,8.95,8.95,8.83,8.83,28792.0
2019-09-02,8.935,8.935,8.875,8.875,605.0
2019-09-03,8.83,8.83,8.77,8.77,12033.0
2019-09-04,9.075,9.075,8.77,8.77,4300.0
2019-09-05,9.14,9.14,8.77,8.77,1250.0
2019-09-06,9.125,9.125,8.77,8.77,8000.0
2019-09-09,9.22,9.23,8.77,8.77,1750.0
2019-09-10,8.77,8.77,8.77,8.77,0.0
2019-09-11,9.27,9.36,9.27,9.36,2301.0
2019-09-12,9.345,9.38,9.345,9.38,544.0
2019-09-13,9.23,9.23,9.23,9.23,152.0
2019-09-16,9.305,9.355,9.305,9.355,190.0
2019-09-17,9.32,9.32,9.265,9.265,3190.0
2019-09-18,9.265,9.265,9.265,9.265,0.0
2019-09-19,9.215,9.215,9.105,9.115,3580.0
2019-09-20,9.115,9.115,9.115,9.115,0.0
2019-09-23,9.115,9.115,9.115,9.115,0.0
2019-09-24,9.115,9.115,9.115,9.115,0.0
2019-09-25,9.115,9.14,9.075,9.075,34982.0
2019-09-26,9.01,9.01,8.985,8.985,4784.0
2019-09-27,9.01,9.01,9.01,9.01,2000.0
2019-09-30,8.975,9.015,8.97,8.97,1815.0
2019-10-01,8.875,8.875,8.855,8.87,4576.0
2019-10-02,8.87,8.87,8.87,8.87,0.0
2019-10-03,8.87,8.87,8.87,8.87,0.0
2019-10-04,8.975,9.01,8.975,9.01,2758.0
2019-10-07,8.96,9.01,8.96,9.01,1200.0
2019-10-08,9.01,9.01,9.01,9.01,0.0
2019-10-09,8.895,8.895,8.895,8.895,188.0
2019-10-10,8.855,8.855,8.855,8.855,2312.0
2019-10-11,9.01,9.01,9.01,9.01,2608.0
2019-10-14,9.025,9.025,9.025,9.025,181.0
2019-10-15,8.99,8.99,8.985,8.985,2900.0
2019-10-16,8.92,8.92,8.92,8.92,8721.0
2019-10-17,8.925,8.925,8.925,8.925,10.0
2019-10-18,9.195,9.195,9.195,9.195,100.0
2019-10-21,9.215,9.29,9.215,9.29,3724.0
2019-10-22,9.265,9.28,9.265,9.28,3950.0
2019-10-23,9.255,9.255,9.255,9.255,5000.0
2019-10-24,9.255,9.255,9.255,9.255,0.0
2019-10-25,9.255,9.255,9.255,9.255,0.0
2019-10-28,9.175,9.175,9.105,9.105,2000.0
2019-10-29,9.195,9.27,9.195,9.27,650.0
2019-10-30,9.29,9.29,9.29,9.29,199.0
2019-10-31,9.36,9.47,9.29,9.29,5433.0
2019-11-01,9.425,9.425,9.425,9.425,100.0
2019-11-04,9.435,9.47,9.42,9.47,8619.0
2019-11-05,9.47,9.47,9.47,9.47,0.0
2019-11-06,9.47,9.47,9.47,9.47,0.0
2019-11-07,9.33,9.33,9.33,9.33,160.0
2019-11-08,9.335,9.335,9.33,9.33,7000.0
2019-11-11,9.33,9.33,9.33,9.33,0.0
2019-11-12,9.245,9.33,9.195,9.33,10522.0
2019-11-13,9.33,9.33,9.33,9.33,0.0
2019-11-14,9.215,9.33,9.215,9.33,45.0
2019-11-15,9.025,9.025,9.025,9.025,500.0
2019-11-18,9.09,9.125,9.09,9.09,2724.0
2019-11-19,9.035,9.035,9.035,9.035,220.0
2019-11-20,9.155,9.155,9.14,9.155,5500.0
2019-11-21,9.035,9.035,9.035,9.035,2000.0
2019-11-22,9.05,9.05,9.035,9.035,3000.0
2019-11-25,9.035,9.035,9.035,9.035,902.0
2019-11-26,9.035,9.035,9.035,9.035,0.0
2019-11-27,9.035,9.035,9.035,9.035,0.0
2019-11-28,9.035,9.035,9.035,9.035,0.0
2019-11-29,8.975,8.975,8.975,8.975,625.0
2019-12-02,8.935,8.975,8.935,8.975,350.0
2019-12-03,9.09,9.205,8.975,8.975,450.0
2019-12-04,9.205,9.205,9.175,9.205,1570.0
2019-12-05,9.175,9.175,9.175,9.175,3633.0
2019-12-06,9.13,9.13,9.13,9.13,160.0
2019-12-09,9.13,9.13,9.13,9.13,0.0
2019-12-10,9.13,9.13,9.13,9.13,0.0
2019-12-11,9.13,9.13,9.13,9.13,0.0
2019-12-12,9.245,9.31,9.245,9.31,3000.0
2019-12-13,9.46,9.46,9.405,9.405,4270.0
2019-12-16,9.29,9.305,9.29,9.305,76846.0
2019-12-17,9.22,9.305,9.22,9.305,830.0
2019-12-18,9.155,9.155,9.155,9.155,2500.0
2019-12-19,9.155,9.155,9.155,9.155,0.0
2019-12-20,9.32,9.32,9.155,9.155,2255.0
2019-12-23,9.33,9.33,9.155,9.155,1050.0
2019-12-24,9.425,9.425,9.425,9.425,100.0
2019-12-27,9.475,9.525,9.475,9.475,2720.0
2019-12-30,9.6,9.625,9.565,9.625,23571.0
2019-12-31,9.625,9.625,9.625,9.625,0.0
2020-01-02,9.65,9.68,9.635,9.68,77196.0
2020-01-03,9.61,9.61,9.54,9.54,2525.0
2020-01-06,9.445,9.51,9.445,9.51,956.0
2020-01-07,9.445,9.445,9.445,9.445,2576.0
2020-01-08,9.445,9.445,9.445,9.445,0.0
2020-01-09,9.265,9.28,9.255,9.27,82161.0
2020-01-10,9.165,9.195,9.15,9.195,79956.0
2020-01-13,9.36,9.395,9.36,9.36,3444.0
2020-01-14,9.32,9.32,9.32,9.32,11270.0
2020-01-15,9.32,9.32,9.32,9.32,0.0
2020-01-16,9.335,9.37,9.335,9.37,3690.0
2020-01-17,9.295,9.37,9.295,9.37,5000.0
2020-01-20,9.28,9.295,9.27,9.295,12800.0
2020-01-21,9.22,9.24,9.22,9.24,165.0
2020-01-22,9.175,9.175,9.125,9.14,5188.0
2020-01-23,9.23,9.23,9.23,9.23,5000.0
2020-01-24,9.13,9.23,9.13,9.23,1900.0
2020-01-28,8.92,8.92,8.86,8.87,7332.0
2020-01-29,8.935,8.935,8.87,8.87,160.0
2020-01-30,8.81,8.81,8.81,8.81,2000.0
2020-01-31,8.77,8.77,8.705,8.705,3709.0
2020-02-03,8.67,8.69,8.64,8.67,2193.0
2020-02-04,8.655,8.77,8.655,8.77,3100.0
2020-02-05,8.785,8.785,8.785,8.785,4000.0
2020-02-06,8.785,8.785,8.785,8.785,0.0
2020-02-07,8.76,8.785,8.76,8.785,3934.0
2020-02-10,8.615,8.715,8.615,8.615,3476.0
2020-02-11,8.655,8.655,8.655,8.655,2000.0
2020-02-12,8.81,8.81,8.81,8.81,5113.0
2020-02-13,8.78,8.81,8.78,8.81,2331.0
2020-02-14,8.715,8.715,8.715,8.715,750.0
2020-02-17,8.74,8.755,8.74,8.755,1026.0
2020-02-18,8.69,8.755,8.68,8.755,1041.0
2020-02-19,8.665,8.665,8.665,8.665,94.0
2020-02-20,8.53,8.53,8.51,8.51,10078.0
2020-02-21,8.45,8.45,8.37,8.385,22324.0
2020-02-24,8.425,8.425,8.385,8.385,500.0
2020-02-25,8.415,8.415,8.415,8.415,2000.0
2020-02-26,8.375,8.375,8.335,8.345,496.0
2020-02-27,8.22,8.245,8.17,8.21,5250.0
2020-02-28,8.27,8.295,8.14,8.14,21935.0
2020-03-02,8.005,8.14,8.0,8.13,6568.0
2020-03-03,8.115,8.115,8.08,8.115,744.0
2020-03-04,8.35,8.4,8.35,8.36,24400.0
2020-03-05,8.385,8.44,8.385,8.385,11635.0
2020-03-06,8.415,8.415,8.335,8.375,11400.0
2020-03-09,8.385,8.385,7.965,8.12,56603.0
2020-03-10,8.345,8.35,8.235,8.28,3442.0
2020-03-11,8.28,8.28,8.28,8.28,0.0
2020-03-12,7.935,7.935,7.9,7.935,10510.0
2020-03-13,7.285,7.365,7.27,7.35,16170.0
2020-03-16,7.005,7.04,6.815,6.815,6627.0
2020-03-17,6.84,6.88,6.81,6.88,25329.0
2020-03-18,6.495,6.58,6.49,6.57,22136.0
2020-03-19,5.985,6.01,5.305,5.435,453110.0
2020-03-20,5.585,6.02,5.585,5.995,1008328.0
2020-03-23,5.675,5.815,5.625,5.775,57728.0
2020-03-24,5.97,6.185,5.96,6.11,73258.0
2020-03-25,6.26,6.265,6.16,6.26,80979.0
2020-03-26,6.06,6.12,5.995,6.1,59216.0
2020-03-27,6.405,6.57,6.38,6.49,87504.0
2020-03-30,6.57,6.905,6.57,6.625,38957.0
2020-03-31,6.685,6.725,6.61,6.675,273823.0
2020-04-01,6.555,6.61,6.545,6.56,24934.0
2020-04-02,6.48,6.49,6.42,6.48,206110.0
2020-04-03,6.43,6.43,6.39,6.405,7283.0
2020-04-06,6.265,6.365,6.26,6.355,37819.0
2020-04-07,6.56,6.625,6.52,6.61,334746.0
2020-04-08,6.57,6.6,6.57,6.595,39019.0
2020-04-09,6.865,6.865,6.785,6.785,32924.0
2020-04-14,7.185,7.26,7.145,7.21,37310.0
2020-04-15,7.225,7.225,7.145,7.145,33077.0
2020-04-16,6.945,6.945,6.815,6.84,259144.0
2020-04-17,7.06,7.105,6.99,6.99,352709.0
2020-04-20,7.02,7.045,6.99,7.02,24650.0
2020-04-21,6.995,6.995,6.865,6.9,17044.0
2020-04-22,6.905,6.98,6.85,6.89,30509.0
2020-04-23,6.925,7.06,6.9,7.06,6432.0
2020-04-24,7.04,7.06,7.04,7.055,3230.0
2020-04-27,7.175,7.29,7.175,7.29,25382.0
2020-04-28,7.315,7.315,7.235,7.235,22548.0
2020-04-29,7.39,7.49,7.39,7.49,97037.0
2020-04-30,7.54,7.58,7.5,7.58,167210.0
2020-05-01,7.39,7.39,7.27,7.315,332702.0
2020-05-04,7.11,7.145,7.07,7.145,9010.0
2020-05-05,7.275,7.3,7.26,7.26,3473.0
2020-05-06,7.25,7.275,7.195,7.275,3585.0
2020-05-07,7.175,7.235,7.16,7.195,98691.0
2020-05-08,7.385,7.5,7.385,7.48,7056.0
2020-05-11,7.48,7.5,7.48,7.5,1553.0
2020-05-12,7.245,7.35,7.235,7.31,111557.0
2020-05-13,7.275,7.315,7.275,7.31,10956.0
2020-05-14,7.26,7.27,7.22,7.22,118661.0
2020-05-15,7.325,7.325,7.275,7.3,4250.0
2020-05-18,7.225,7.29,7.21,7.235,175481.0
2020-05-19,7.43,7.48,7.43,7.48,23419.0
2020-05-20,7.475,7.52,7.475,7.515,109182.0
2020-05-21,7.59,7.595,7.53,7.555,23105.0
2020-05-22,7.54,7.545,7.455,7.465,99957.0
2020-05-25,7.515,7.515,7.43,7.43,4279.0
2020-05-26,7.5,7.5,7.5,7.5,547.0
2020-05-27,7.72,7.775,7.705,7.71,26848.0
2020-05-28,7.695,7.72,7.605,7.605,96735.0
2020-05-29,7.71,7.795,7.71,7.795,4404.0
2020-06-01,7.795,8.0,7.795,8.0,14527.0
2020-06-02,8.12,8.18,8.08,8.105,46836.0
2020-06-03,8.41,8.58,8.41,8.5,36423.0
2020-06-04,8.45,8.46,8.36,8.395,9218.0
2020-06-05,8.6,8.615,8.395,8.395,659.0
2020-06-09,8.745,8.78,8.6,8.645,67571.0
2020-06-10,8.49,8.645,8.465,8.645,14762.0
2020-06-11,8.575,8.605,8.425,8.45,18449.0
2020-06-12,8.185,8.255,8.08,8.21,37184.0
2020-06-15,8.17,8.17,8.03,8.155,6545.0
2020-06-16,8.515,8.555,8.46,8.54,10385.0
2020-06-17,8.36,8.36,8.235,8.285,13178.0
2020-06-18,8.31,8.31,8.295,8.3,1074.0
2020-06-19,8.23,8.27,8.23,8.235,5500.0
2020-06-22,8.23,8.255,8.195,8.21,51788.0
2020-06-23,8.375,8.45,8.375,8.395,5795.0
2020-06-24,8.485,8.5,8.485,8.49,5365.0
2020-06-25,8.22,8.31,8.21,8.31,17299.0
2020-06-26,8.3,8.325,8.285,8.3,4860.0
2020-06-29,8.22,8.3,8.22,8.3,3593.0
2020-06-30,8.295,8.335,8.25,8.28,19609.0
2020-07-01,8.39,8.415,8.325,8.4,2750.0
2020-07-02,8.435,8.435,8.4,8.4,1695.0
2020-07-03,8.405,8.405,8.4,8.4,500.0
2020-07-06,8.565,8.565,8.565,8.565,2100.0
2020-07-07,8.685,8.685,8.535,8.535,8180.0
2020-07-08,8.51,8.51,8.51,8.51,16695.0
2020-07-09,8.62,8.62,8.59,8.59,1000.0
2020-07-10,8.51,8.53,8.445,8.47,22784.0
2020-07-13,8.545,8.63,8.545,8.61,4518.0
2020-07-14,8.48,8.48,8.455,8.48,13245.0
2020-07-15,8.665,8.705,8.665,8.705,9950.0
2020-07-16,8.665,8.675,8.65,8.665,3765.0
2020-07-17,8.63,8.665,8.63,8.63,2959.0
2020-07-20,8.695,8.695,8.6,8.695,658.0
2020-07-21,8.73,8.805,8.73,8.75,12931.0
2020-07-22,8.91,9.16,8.91,9.16,15777.0
2020-07-23,9.13,9.175,9.105,9.175,5001.0
2020-07-24,9.01,9.085,8.945,8.945,6894.0
2020-07-27,9.03,9.13,8.99,9.095,26966.0
2020-07-28,9.175,9.195,9.075,9.075,10406.0
2020-07-29,9.16,9.215,9.16,9.185,5800.0
2020-07-30,9.24,9.26,9.185,9.185,17367.0
2020-07-31,9.335,9.38,9.29,9.37,16379.0
2020-08-03,9.14,9.15,9.045,9.12,80595.0
2020-08-04,9.03,9.065,8.99,9.065,8583.0
2020-08-05,9.175,9.27,9.175,9.195,1496.0
2020-08-06,9.3,9.335,9.28,9.3,31800.0
2020-08-07,9.4,9.43,9.28,9.325,46401.0
2020-08-10,9.175,9.195,9.15,9.195,50175.0
2020-08-11,9.175,9.25,9.14,9.185,19991.0
2020-08-12,9.11,9.15,8.99,9.0,214503.0
2020-08-13,9.24,9.24,9.205,9.205,11508.0
2020-08-14,9.13,9.175,9.075,9.175,15513.0
2020-08-17,9.24,9.27,9.24,9.27,500.0
2020-08-18,9.345,9.355,9.335,9.345,4552.0
2020-08-19,9.41,9.445,9.4,9.435,9568.0
2020-08-20,9.25,9.25,9.17,9.185,44052.0
2020-08-21,9.335,9.335,9.29,9.305,32513.0
2020-08-24,9.185,9.185,9.185,9.185,1715.0
2020-08-25,9.17,9.235,9.14,9.215,9953.0
2020-08-26,9.27,9.28,9.26,9.27,5520.0
2020-08-27,9.39,9.41,9.39,9.39,14400.0
2020-08-28,9.455,9.595,9.455,9.595,52774.0
2020-08-31,9.81,9.81,9.725,9.735,38952.0
2020-09-01,9.81,9.9,9.81,9.875,19661.0
2020-09-02,9.81,9.81,9.685,9.78,14507.0
2020-09-03,9.66,9.66,9.575,9.615,29859.0
2020-09-04,9.445,9.445,9.435,9.435,2188.0
2020-09-07,9.5,9.5,9.435,9.435,300.0
2020-09-08,9.465,9.5,9.465,9.5,2170.0
2020-09-09,9.3,9.305,9.28,9.28,5472.0
2020-09-10,9.43,9.445,9.43,9.445,6900.0
2020-09-11,9.41,9.485,9.41,9.485,2642.0
2020-09-14,9.475,9.495,9.475,9.495,74052.0
2020-09-15,9.55,9.65,9.55,9.565,10769.0
2020-09-16,9.55,9.615,9.5,9.605,9441.0
2020-09-17,9.485,9.485,9.41,9.41,2110.0
2020-09-18,9.62,9.64,9.585,9.615,17573.0
2020-09-21,9.54,9.615,9.54,9.615,69930.0
2020-09-22,9.29,9.325,9.225,9.315,22100.0
2020-09-23,9.17,9.17,9.0,9.01,17700.0
2020-09-24,8.815,8.825,8.715,8.715,11620.0
2020-09-25,8.76,8.78,8.76,8.78,8200.0
2020-09-28,8.74,8.785,8.705,8.785,81468.0
2020-09-29,8.9,8.9,8.845,8.845,14247.0
2020-09-30,8.99,8.99,8.915,8.925,9463.0
2020-10-01,9.105,9.185,9.075,9.075,18208.0
2020-10-02,9.13,9.13,9.0,9.085,16135.0
2020-10-05,9.12,9.12,9.12,9.12,10.0
2020-10-06,9.16,9.17,9.16,9.17,2029.0
2020-10-07,8.925,8.935,8.925,8.935,707.0
2020-10-08,9.04,9.045,8.975,9.045,58766.0
2020-10-09,9.105,9.16,9.105,9.15,5809.0
2020-10-12,9.27,9.27,9.26,9.26,10298.0
2020-10-13,9.16,9.16,9.14,9.14,10509.0
2020-10-14,9.065,9.13,9.065,9.105,11731.0
2020-10-15,8.99,9.045,8.975,9.03,11973.0
2020-10-16,8.86,8.86,8.805,8.815,8160.0
2020-10-19,8.835,8.88,8.835,8.88,11077.0
2020-10-20,8.795,8.795,8.695,8.74,13549.0
2020-10-21,8.74,8.815,8.74,8.815,5016.0
2020-10-22,8.915,8.925,8.85,8.85,16479.0
2020-10-23,8.945,8.98,8.945,8.98,933.0
2020-10-26,8.98,8.98,8.925,8.925,99156.0
2020-10-27,8.98,8.98,8.955,8.98,24285.0
2020-10-28,8.945,9.045,8.945,9.045,1049.0
2020-10-29,8.75,8.76,8.75,8.76,7455.0
2020-10-30,8.685,8.715,8.685,8.715,2306.0
2020-11-02,8.825,8.825,8.565,8.565,37267.0
2020-11-03,8.77,8.77,8.565,8.565,6798.0
2020-11-04,9.095,9.185,8.77,8.9,59622.0
2020-11-05,9.105,9.15,9.075,9.075,114883.0
2020-11-06,9.355,9.41,9.335,9.335,70962.0
2020-11-09,9.475,9.495,9.4,9.435,16876.0
2020-11-10,9.39,9.455,9.38,9.42,38385.0
2020-11-11,9.42,9.54,9.42,9.54,14675.0
2020-11-12,9.455,9.465,9.37,9.38,67642.0
2020-11-13,9.29,9.3,9.26,9.3,27149.0
2020-11-16,9.3,9.3,9.3,9.3,0.0
2020-11-17,9.435,9.565,9.435,9.56,15857.0
2020-11-18,9.465,9.465,9.445,9.445,4082.0
2020-11-19,9.51,9.51,9.445,9.445,10594.0
2020-11-20,9.37,9.445,9.37,9.435,16471.0
2020-11-23,9.51,9.54,9.51,9.51,37452.0
2020-11-24,9.42,9.55,9.42,9.54,44024.0
2020-11-25,9.67,9.715,9.63,9.66,26385.0
2020-11-26,9.685,9.685,9.67,9.68,18329.0
2020-11-27,9.67,9.715,9.66,9.715,26058.0
2020-11-30,9.745,9.79,9.725,9.745,34429.0
2020-12-01,9.63,9.695,9.62,9.66,84257.0
2020-12-02,9.67,9.745,9.67,9.705,14051.0
2020-12-03,9.835,9.845,9.78,9.78,18850.0
2020-12-04,9.9,9.9,9.865,9.865,33911.0
2020-12-07,9.875,9.88,9.845,9.865,1328.0
2020-12-08,9.825,9.825,9.8,9.815,23386.0
2020-12-09,9.81,9.9,9.81,9.88,54839.0
2020-12-10,9.855,9.975,9.855,9.975,8398.0
2020-12-11,10.105,10.235,10.105,10.2,25821.0
2020-12-14,10.2,10.2,10.115,10.115,29117.0
2020-12-15,10.135,10.19,10.095,10.135,14205.0
2020-12-16,10.225,10.225,10.18,10.205,2469.0
2020-12-17,10.27,10.33,10.255,10.32,79473.0
2020-12-18,10.375,10.4,10.335,10.345,28975.0
2020-12-21,10.345,10.345,10.225,10.235,48163.0
2020-12-22,10.27,10.29,10.2,10.205,111839.0
2020-12-23,10.14,10.225,10.135,10.14,7360.0
2020-12-24,10.3,10.32,10.27,10.29,13594.0
2020-12-29,10.265,10.33,10.265,10.32,13194.0
2020-12-30,10.355,10.495,10.355,10.43,8412.0
2020-12-31,10.58,10.635,10.58,10.625,8488.0
2021-01-04,10.56,10.65,10.56,10.605,34044.0
2021-01-05,10.46,10.625,10.45,10.495,60738.0
2021-01-06,10.745,10.82,10.745,10.8,17579.0
2021-01-07,10.895,10.97,10.895,10.905,30212.0
2021-01-08,10.81,10.82,10.745,10.775,14894.0
2021-01-11,10.775,10.775,10.55,10.58,28893.0
2021-01-12,10.595,10.615,10.56,10.57,20665.0
2021-01-13,10.84,10.84,10.57,10.57,7050.0
2021-01-14,10.725,10.735,10.725,10.735,3450.0
2021-01-15,10.875,10.875,10.765,10.8,54187.0
2021-01-18,10.765,10.765,10.515,10.525,92365.0
2021-01-19,10.495,10.605,10.495,10.605,6497.0
2021-01-20,10.58,10.645,10.58,10.645,14986.0
2021-01-21,10.7,10.79,10.7,10.765,65174.0
2021-01-22,10.79,10.79,10.715,10.725,15725.0
2021-01-25,10.645,10.67,10.615,10.67,9290.0
2021-01-27,10.71,10.725,10.66,10.66,15399.0
2021-01-28,10.475,10.475,10.31,10.335,41812.0
2021-01-29,10.475,10.475,10.365,10.41,13820.0
2021-02-01,10.365,10.43,10.255,10.42,17464.0
2021-02-02,10.355,10.395,10.355,10.385,48468.0
2021-02-03,10.29,10.29,10.265,10.27,6369.0
2021-02-04,10.3,10.41,10.3,10.345,5358.0
2021-02-05,10.265,10.265,10.245,10.245,3466.0
2021-02-08,10.465,10.505,10.465,10.475,1768.0
2021-02-09,10.57,10.625,10.57,10.625,12887.0
2021-02-10,10.67,10.69,10.65,10.69,9255.0
2021-02-11,10.65,10.65,10.615,10.645,1234.0
2021-02-12,10.715,10.755,10.715,10.715,2312.0
2021-02-15,10.735,10.82,10.735,10.82,3604.0
2021-02-16,10.81,10.845,10.81,10.84,696.0
2021-02-17,10.745,10.745,10.68,10.71,8135.0
2021-02-18,10.715,10.735,10.715,10.735,1330.0
2021-02-19,10.765,10.765,10.735,10.755,2936.0
2021-02-22,11.115,11.19,11.08,11.09,50522.0
2021-02-23,11.235,11.275,11.21,11.255,19275.0
2021-02-24,11.23,11.32,11.165,11.235,17371.0
2021-02-25,11.35,11.425,11.35,11.365,21954.0
2021-02-26,11.07,11.08,10.905,10.95,44631.0
2021-03-01,10.495,10.745,10.495,10.715,28666.0
2021-03-02,10.775,10.775,10.7,10.745,10632.0
2021-03-03,10.94,10.985,10.93,10.97,16966.0
2021-03-04,10.81,10.84,10.715,10.79,10900.0
2021-03-05,10.57,10.615,10.55,10.58,12666.0
2021-03-08,10.625,10.625,10.505,10.53,18089.0
2021-03-09,10.395,10.45,10.3,10.45,22680.0
2021-03-10,10.625,10.625,10.55,10.55,7140.0
2021-03-11,10.67,10.71,10.645,10.67,3254.0
2021-03-12,10.84,10.855,10.78,10.82,12728.0
2021-03-15,10.735,10.78,10.67,10.71,22715.0
2021-03-16,10.71,10.715,10.69,10.7,3713.0
2021-03-17,10.69,10.69,10.625,10.69,1625.0
2021-03-18,10.84,10.96,10.84,10.96,3585.0
2021-03-19,10.71,10.71,10.7,10.7,8301.0
2021-03-22,10.615,10.65,10.54,10.625,10623.0
2021-03-23,10.68,10.68,10.56,10.56,2502.0
2021-03-24,10.31,10.31,10.215,10.265,12694.0
2021-03-25,10.16,10.27,10.16,10.245,20238.0
2021-03-26,10.16,10.235,10.16,10.225,15412.0
2021-03-29,10.32,10.355,10.32,10.345,7764.0
2021-03-30,10.32,10.41,10.32,10.4,2507.0
2021-03-31,10.255,10.255,10.205,10.205,24203.0
2021-04-01,10.18,10.18,10.115,10.115,31028.0
2021-04-06,10.385,10.395,10.335,10.375,10824.0
2021-04-07,10.41,10.41,10.41,10.41,2400.0
2021-04-08,10.265,10.265,10.255,10.265,3464.0
2021-04-09,10.375,10.375,10.255,10.31,17725.0
2021-04-12,10.265,10.265,10.18,10.19,18435.0
2021-04-13,10.29,10.29,10.19,10.225,1455.0
2021-04-14,10.375,10.4,10.32,10.4,60181.0
2021-04-15,10.625,10.635,10.53,10.605,103620.0
2021-04-16,10.67,10.67,10.605,10.635,12315.0
2021-04-19,10.605,10.635,10.56,10.635,7209.0
2021-04-20,10.735,10.84,10.735,10.83,29332.0
2021-04-21,10.58,10.65,10.58,10.65,4587.0
2021-04-22,10.67,10.71,10.67,10.69,3561.0
2021-04-23,10.69,10.69,10.69,10.69,0.0
2021-04-26,10.7,10.79,10.7,10.725,6400.0
2021-04-27,10.775,10.775,10.775,10.775,3200.0
2021-04-28,10.69,10.69,10.645,10.68,40000.0
2021-04-29,10.855,10.855,10.8,10.84,52443.0
2021-04-30,10.84,10.84,10.84,10.84,0.0
2021-05-03,10.625,10.625,10.58,10.58,21870.0
2021-05-04,10.67,10.67,10.625,10.65,49233.0
2021-05-05,10.635,10.65,10.595,10.595,14942.0
2021-05-06,10.66,10.66,10.54,10.58,107940.0
2021-05-07,10.625,10.775,10.625,10.765,73711.0
2021-05-10,11.005,11.015,10.93,11.015,54275.0
2021-05-11,10.97,10.97,10.905,10.905,53666.0
2021-05-12,10.96,10.96,10.8,10.84,49297.0
2021-05-13,10.635,10.65,10.54,10.54,43393.0
2021-05-14,10.57,10.605,10.57,10.605,1083.0
2021-05-17,10.735,10.735,10.69,10.735,7632.0
2021-05-18,10.8,10.83,10.8,10.8,5414.0
2021-05-19,10.8,10.82,10.755,10.775,67707.0
2021-05-20,10.55,10.68,10.55,10.635,8146.0
2021-05-21,10.715,10.725,10.67,10.68,97845.0
2021-05-24,10.605,10.645,10.57,10.645,47297.0
2021-05-25,10.67,10.7,10.65,10.68,28623.0
2021-05-26,10.65,10.82,10.65,10.82,100009.0
2021-05-27,10.605,10.65,10.595,10.635,19368.0
2021-05-28,10.645,10.66,10.595,10.595,16637.0
2021-05-31,10.55,10.58,10.515,10.56,4517.0
2021-06-01,10.625,10.7,10.625,10.625,7916.0
2021-06-02,10.66,10.725,10.625,10.625,21697.0
2021-06-03,10.66,10.66,10.615,10.645,45836.0
2021-06-04,10.375,10.4,10.355,10.355,49730.0
2021-06-07,10.355,10.355,10.355,10.355,0.0
2021-06-08,10.65,10.67,10.605,10.605,7159.0
2021-06-09,10.645,10.645,10.595,10.615,5349.0
2021-06-10,10.595,10.615,10.595,10.615,1461.0
2021-06-11,10.65,10.66,10.635,10.66,1294.0
2021-06-15,10.54,10.55,10.495,10.53,7059.0
2021-06-16,10.46,10.495,10.45,10.46,80323.0
2021-06-17,10.205,10.3,10.17,10.27,141960.0
2021-06-18,10.02,10.03,9.945,9.945,7493.0
2021-06-21,9.875,9.875,9.79,9.845,15258.0
2021-06-22,9.965,9.965,9.875,9.92,7054.0
2021-06-23,10.005,10.005,9.92,9.92,59.0
2021-06-24,10.095,10.095,9.92,9.92,12326.0
2021-06-25,10.105,10.16,10.095,10.135,15583.0
2021-06-28,10.17,10.17,10.095,10.15,3114.0
2021-06-29,10.085,10.085,10.005,10.02,868.0
2021-06-30,9.865,9.93,9.865,9.88,7438.0
2021-07-01,9.815,9.815,9.775,9.795,11335.0
2021-07-02,9.73,9.73,9.71,9.72,5243.0
2021-07-05,9.865,9.875,9.865,9.865,3330.0
2021-07-06,9.94,10.07,9.94,10.07,6599.0
2021-07-07,10.07,10.07,9.805,10.07,5013.0
2021-07-08,9.69,9.69,9.69,9.69,5004.0
2021-07-09,9.62,9.62,9.565,9.61,18040.0
2021-07-12,9.795,9.795,9.71,9.71,10715.0
2021-07-13,9.71,9.785,9.71,9.785,1206.0
2021-07-14,9.785,9.785,9.66,9.67,7690.0
2021-07-15,9.76,9.76,9.69,9.69,802.0
2021-07-16,9.69,9.69,9.59,9.59,21462.0
2021-07-19,9.59,9.59,9.415,9.475,22610.0
2021-07-20,9.31,9.36,9.27,9.27,17109.0
2021-07-21,9.29,9.29,9.215,9.24,18295.0
2021-07-22,9.33,9.4,9.33,9.35,12284.0
2021-07-23,9.425,9.465,9.425,9.425,5056.0
2021-07-26,9.39,9.39,9.35,9.35,1318.0
2021-07-27,9.415,9.445,9.415,9.445,15519.0
2021-07-28,9.415,9.415,9.37,9.37,3872.0
2021-07-29,9.415,9.455,9.415,9.445,5471.0
2021-07-30,9.465,9.485,9.435,9.455,31911.0
2021-08-02,9.31,9.35,9.26,9.3,28673.0
2021-08-03,9.39,9.475,9.37,9.475,7723.0
2021-08-04,9.475,9.515,9.475,9.475,8500.0
2021-08-05,9.405,9.485,9.405,9.485,3950.0
2021-08-06,9.475,9.475,9.445,9.445,22779.0
2021-08-09,9.31,9.34,9.29,9.33,20570.0
2021-08-10,9.29,9.29,9.23,9.28,8519.0
2021-08-11,9.3,9.32,9.3,9.32,3168.0
2021-08-12,9.38,9.405,9.37,9.39,15238.0
2021-08-13,9.34,9.34,9.29,9.33,13100.0
2021-08-16,9.405,9.405,9.28,9.37,7446.0
2021-08-17,9.28,9.28,9.195,9.195,1958.0
2021-08-18,9.045,9.055,9.02,9.02,6199.0
2021-08-19,8.98,8.98,8.825,8.825,9200.0
2021-08-20,8.91,8.91,8.61,8.63,91540.0
2021-08-23,8.65,8.715,8.65,8.715,17620.0
2021-08-24,8.835,8.94,8.815,8.93,44946.0
2021-08-25,8.94,8.99,8.94,8.96,11049.0
2021-08-26,9.045,9.045,9.0,9.01,1136.0
2021-08-27,8.92,8.96,8.92,8.96,27684.0
2021-08-30,9.125,9.135,9.105,9.135,34217.0
2021-08-31,9.105,9.185,9.105,9.185,10300.0
2021-09-01,9.165,9.165,9.115,9.145,1634.0
2021-09-02,9.26,9.31,9.26,9.28,38612.0
2021-09-03,9.36,9.39,9.36,9.39,10703.0
2021-09-06,9.455,9.485,9.425,9.425,89545.0
2021-09-07,9.465,9.505,9.39,9.415,65943.0
2021-09-08,9.4,9.4,9.29,9.29,9828.0
2021-09-09,9.24,9.25,9.23,9.23,5304.0
2021-09-10,9.26,9.32,9.24,9.32,1267.0
2021-09-13,9.28,9.28,9.24,9.26,82.0
2021-09-14,9.23,9.28,9.215,9.26,703.0
2021-09-15,9.26,9.26,9.145,9.26,1044.0
2021-09-16,9.155,9.26,9.155,9.26,6573.0
2021-09-17,9.075,9.075,9.065,9.065,232.0
2021-09-20,9.02,9.02,8.88,8.88,5680.0
2021-09-21,8.96,9.02,8.96,9.02,15221.0
2021-09-22,8.865,8.95,8.865,8.88,4609.0
2021-09-23,8.91,8.91,8.91,8.91,1550.0
2021-09-24,9.105,9.105,9.055,9.055,6000.0
2021-09-27,9.01,9.03,9.01,9.02,47748.0
2021-09-28,8.99,9.115,8.99,9.03,8024.0
2021-09-29,8.91,8.95,8.9,8.95,16144.0
2021-09-30,8.765,8.835,8.755,8.785,39173.0
2021-10-01,8.91,8.91,8.88,8.91,2807.0
2021-10-04,9.0,9.03,8.99,8.99,41078.0
2021-10-05,9.045,9.045,9.045,9.045,6000.0
2021-10-06,9.03,9.045,8.97,9.045,3414.0
2021-10-07,9.045,9.045,9.01,9.045,251.0
2021-10-08,9.045,9.125,9.045,9.105,45728.0
2021-10-11,9.095,9.165,9.055,9.115,42546.0
2021-10-12,9.205,9.205,9.165,9.205,9500.0
2021-10-13,9.195,9.195,9.195,9.195,1.0
2021-10-14,9.31,9.31,9.27,9.28,2323.0
2021-10-15,9.37,9.4,9.37,9.39,3511.0
2021-10-18,9.415,9.415,9.38,9.39,4001.0
2021-10-19,9.36,9.465,9.36,9.465,50538.0
2021-10-20,9.535,9.565,9.505,9.555,4451.0
2021-10-21,9.62,9.72,9.62,9.7,3135.0
2021-10-22,9.505,9.515,9.495,9.495,37199.0
2021-10-25,9.515,9.575,9.515,9.575,6072.0
2021-10-26,9.575,9.575,9.575,9.575,0.0
2021-10-27,9.62,9.68,9.62,9.66,633.0
2021-10-28,9.59,9.59,9.59,9.59,10.0
2021-10-29,9.68,9.74,9.67,9.74,51959.0
2021-11-01,9.65,9.65,9.62,9.64,5028.0
2021-11-02,9.63,9.63,9.58,9.58,164.0
2021-11-03,9.4,9.4,9.37,9.39,44449.0
2021-11-04,9.485,9.485,9.485,9.485,500.0
2021-11-05,9.32,9.32,9.28,9.28,1075.0
2021-11-08,9.31,9.31,9.26,9.28,8659.0
2021-11-09,9.34,9.34,9.29,9.29,3051.0
2021-11-10,9.22,9.29,9.22,9.29,2000.0
2021-11-11,9.075,9.075,8.97,9.02,5183.0
2021-11-12,8.95,8.95,8.91,8.94,10300.0
2021-11-15,9.065,9.115,9.065,9.115,2166.0
2021-11-16,9.115,9.115,9.115,9.115,2.0
2021-11-17,9.0,9.0,8.89,8.95,7928.0
2021-11-18,8.88,8.92,8.88,8.92,3046.0
2021-11-19,8.89,8.92,8.87,8.92,4598.0
2021-11-22,8.755,8.825,8.755,8.825,6261.0
2021-11-23,8.765,8.765,8.735,8.745,10806.0
2021-11-24,8.755,8.755,8.68,8.695,35376.0
2021-11-25,8.68,8.695,8.68,8.695,2500.0
2021-11-26,8.64,8.64,8.475,8.495,10194.0
2021-11-29,8.475,8.755,8.455,8.465,19846.0
2021-11-30,8.465,8.52,8.455,8.455,14237.0
2021-12-01,8.445,8.56,8.415,8.495,60847.0
2021-12-02,8.51,8.51,8.365,8.365,14859.0
2021-12-03,8.325,8.325,8.27,8.27,49397.0
2021-12-06,8.22,8.22,8.095,8.125,35818.0
2021-12-07,8.29,8.29,8.19,8.28,12339.0
2021-12-08,8.425,8.485,8.395,8.455,24570.0
2021-12-09,8.485,8.55,8.485,8.55,21037.0
2021-12-10,8.495,8.505,8.475,8.495,7381.0
2021-12-13,8.57,8.57,8.55,8.56,6229.0
2021-12-14,8.395,8.395,8.345,8.375,23403.0
2021-12-15,8.385,8.395,8.345,8.385,52563.0
2021-12-16,8.53,8.56,8.475,8.495,65615.0
2021-12-17,8.56,8.56,8.52,8.56,3680.0
2021-12-20,8.395,8.435,8.365,8.365,3195.0
2021-12-21,8.365,8.405,8.355,8.405,10416.0
2021-12-22,8.455,8.465,8.455,8.465,43141.0
2021-12-23,8.53,8.65,8.53,8.63,17545.0
2021-12-24,8.755,8.755,8.695,8.745,1906.0
2021-12-29,8.67,8.715,8.67,8.685,37570.0
2021-12-30,8.735,8.785,8.735,8.775,3028.0
2021-12-31,8.735,8.775,8.735,8.775,2000.0
2022-01-04,8.6,8.63,8.56,8.63,13263.0
2022-01-05,8.735,8.745,8.685,8.695,5485.0
2022-01-06,8.65,8.65,8.56,8.57,4843.0
2022-01-07,8.52,8.53,8.495,8.53,5953.0
2022-01-10,8.53,8.53,8.53,8.53,10000.0
2022-01-11,8.52,8.53,8.52,8.52,385.0
2022-01-12,8.63,8.68,8.63,8.66,12972.0
2022-01-13,8.805,8.87,8.805,8.87,25079.0
2022-01-14,8.795,8.795,8.795,8.795,454.0
2022-01-17,8.66,8.66,8.61,8.61,2809.0
2022-01-18,8.66,8.67,8.54,8.66,1245.0
2022-01-19,8.6,8.66,8.6,8.66,452.0
2022-01-20,8.67,8.735,8.67,8.715,18183.0
2022-01-21,8.685,8.685,8.55,8.59,9067.0
2022-01-24,8.55,8.55,8.53,8.53,6265.0
2022-01-25,8.61,8.61,8.415,8.465,4736.0
2022-01-27,8.365,8.365,8.29,8.29,3658.0
2022-01-28,8.27,8.27,8.135,8.15,7471.0
2022-01-31,8.045,8.095,8.015,8.055,9613.0
2022-02-01,8.21,8.25,8.15,8.15,2019.0
2022-02-02,8.455,8.455,8.385,8.455,7408.0
2022-02-03,8.405,8.405,8.405,8.405,1155.0
2022-02-04,8.445,8.445,8.435,8.435,4900.0
2022-02-07,8.29,8.29,8.26,8.27,6383.0
2022-02-08,8.365,8.395,8.365,8.365,2065.0
2022-02-09,8.455,8.505,8.455,8.505,2002.0
2022-02-10,8.52,8.55,8.51,8.51,7058.0
2022-02-11,8.505,8.505,8.505,8.505,1520.0
2022-02-14,8.51,8.51,8.405,8.445,1270.0
2022-02-15,8.445,8.445,8.445,8.445,0.0
2022-02-16,8.455,8.495,8.455,8.465,4268.0
2022-02-17,8.57,8.57,8.56,8.57,1070.0
2022-02-18,8.57,8.57,8.57,8.57,0.0
2022-02-21,8.6,8.63,8.6,8.6,4565.0
2022-02-22,8.55,8.59,8.55,8.59,2600.0
2022-02-23,8.67,8.68,8.65,8.66,2695.0
2022-02-24,8.53,8.66,8.53,8.66,3000.0
2022-02-25,8.505,8.58,8.475,8.51,1862.0
2022-02-28,8.56,8.56,8.53,8.55,7150.0
2022-03-01,8.745,8.785,8.745,8.775,15896.0
2022-03-02,8.755,8.785,8.755,8.785,22639.0
2022-03-03,8.87,8.87,8.815,8.87,8111.0
2022-03-04,8.87,9.04,8.87,9.04,23575.0
2022-03-07,9.04,9.215,9.04,9.195,56621.0
2022-03-08,8.89,8.94,8.87,8.91,16894.0
2022-03-09,8.815,8.815,8.765,8.795,8940.0
2022-03-10,8.93,8.93,8.865,8.865,9123.0
2022-03-11,9.01,9.01,8.95,8.95,2100.0
2022-03-14,8.825,8.825,8.715,8.765,7809.0
2022-03-15,8.61,8.61,8.54,8.54,1015.0
2022-03-16,8.58,8.58,8.55,8.55,2307.0
2022-03-17,8.805,8.89,8.805,8.89,11037.0
2022-03-18,9.01,9.095,9.01,9.095,2993.0
2022-03-21,9.115,9.175,9.115,9.145,15183.0
2022-03-22,9.095,9.095,9.095,9.095,3009.0
2022-03-23,9.39,9.39,9.23,9.3,17987.0
2022-03-24,9.3,9.37,9.3,9.3,30088.0
2022-03-25,9.39,9.465,9.39,9.425,9019.0
2022-03-28,9.435,9.445,9.39,9.39,4999.0
2022-03-29,9.36,9.38,9.34,9.36,1200.0
2022-03-30,9.425,9.435,9.385,9.435,4499.0
2022-03-31,9.405,9.405,9.28,9.3,7871.0
2022-04-01,9.3,9.3,9.3,9.3,1004.0
2022-04-04,9.37,9.37,9.37,9.37,1.0
2022-04-05,9.465,9.69,9.465,9.69,15794.0
2022-04-06,9.61,9.61,9.565,9.58,7666.0
2022-04-07,9.39,9.39,9.28,9.28,60663.0
2022-04-08,9.31,9.31,9.28,9.28,250.0
2022-04-11,9.22,9.22,9.165,9.195,15556.0
2022-04-12,9.075,9.075,9.075,9.075,532.0
2022-04-13,9.215,9.28,9.215,9.24,11599.0
2022-04-14,9.24,9.25,9.24,9.24,3597.0
2022-04-19,9.24,9.24,8.94,9.03,46471.0
2022-04-20,9.03,9.135,9.03,9.115,4695.0
2022-04-21,9.195,9.195,9.165,9.165,7500.0
2022-04-22,8.93,8.93,8.87,8.9,5387.0
2022-04-26,8.56,8.57,8.405,8.54,39187.0
2022-04-27,8.425,8.455,8.26,8.395,48106.0
2022-04-28,8.27,8.27,8.125,8.135,31853.0
2022-04-29,8.21,8.325,8.21,8.32,56471.0
2022-05-02,8.27,8.27,7.985,8.045,22454.0
2022-05-03,8.055,8.29,8.055,8.18,28514.0
2022-05-04,8.19,8.21,8.145,8.16,8209.0
2022-05-05,8.445,8.58,8.445,8.495,61409.0
2022-05-06,8.26,8.26,8.15,8.17,12826.0
2022-05-09,8.075,8.085,7.9,7.92,68748.0
2022-05-10,7.785,7.83,7.675,7.83,34207.0
2022-05-11,7.785,7.79,7.735,7.755,2859.0
2022-05-12,7.705,7.705,7.59,7.59,16582.0
2022-05-13,7.54,7.625,7.53,7.565,98740.0
2022-05-16,7.745,7.785,7.55,7.59,52791.0
2022-05-17,7.85,7.92,7.59,7.59,4711.0
2022-05-18,8.005,8.005,7.87,7.94,16295.0
2022-05-19,7.8,7.92,7.785,7.785,4650.0
2022-05-20,7.985,8.035,7.92,7.95,11197.0
2022-05-23,8.15,8.15,8.125,8.15,10194.0
2022-05-24,8.085,8.095,8.085,8.095,1002.0
2022-05-25,8.19,8.19,8.19,8.19,1000.0
2022-05-26,8.115,8.16,8.075,8.075,2227.0
2022-05-27,8.19,8.26,8.16,8.25,10280.0
2022-05-30,8.325,8.395,8.325,8.365,12255.0
2022-05-31,8.385,8.395,8.345,8.355,6440.0
2022-06-01,8.385,8.385,8.345,8.365,19901.0
2022-06-02,8.325,8.335,8.26,8.335,52327.0
2022-06-03,8.54,8.59,8.54,8.56,20734.0
2022-06-06,8.425,8.435,8.415,8.415,6322.0
2022-06-07,8.385,8.475,8.325,8.375,41087.0
2022-06-08,8.465,8.465,8.415,8.42,16198.0
2022-06-09,8.385,8.385,8.31,8.345,9003.0
2022-06-10,8.15,8.16,8.125,8.125,4944.0
2022-06-14,7.725,7.82,7.705,7.765,50572.0
2022-06-15,7.665,7.665,7.59,7.615,17726.0
2022-06-16,7.93,8.015,7.9,7.96,14643.0
2022-06-17,7.975,7.975,7.91,7.91,30836.0
2022-06-20,7.755,7.785,7.695,7.745,25105.0
2022-06-21,7.775,7.785,7.775,7.785,11700.0
2022-06-22,7.86,7.86,7.645,7.645,12248.0
2022-06-23,7.61,7.615,7.59,7.59,6700.0
2022-06-24,7.625,7.645,7.61,7.625,11938.0
2022-06-27,7.695,7.735,7.645,7.685,39973.0
2022-06-28,7.685,7.705,7.685,7.685,2565.0
2022-06-29,7.625,7.665,7.6,7.61,11830.0
2022-06-30,7.54,7.61,7.49,7.59,13377.0
2022-07-01,7.6,7.6,7.395,7.415,36609.0
2022-07-04,7.385,7.395,7.335,7.385,9431.0
2022-07-05,7.51,7.6,7.5,7.53,38708.0
2022-07-06,7.315,7.355,7.275,7.275,47309.0
2022-07-07,7.275,7.375,7.25,7.375,33296.0
2022-07-08,7.44,7.44,7.355,7.375,6693.0
2022-07-11,7.425,7.44,7.385,7.395,9614.0
2022-07-12,7.16,7.17,7.1,7.1,31181.0
2022-07-13,7.16,7.23,7.16,7.2,10124.0
2022-07-14,7.14,7.23,7.12,7.19,12911.0
2022-07-15,7.16,7.18,7.12,7.12,5720.0
2022-07-18,7.325,7.325,7.295,7.295,6045.0
2022-07-19,7.325,7.415,7.325,7.365,9585.0
2022-07-20,7.54,7.57,7.5,7.55,15166.0
2022-07-21,7.49,7.56,7.48,7.51,6564.0
2022-07-22,7.58,7.59,7.53,7.59,24038.0
2022-07-25,7.55,7.55,7.53,7.54,2031.0
2022-07-26,7.625,7.715,7.625,7.675,31478.0
2022-07-27,7.645,7.645,7.57,7.625,3335.0
2022-07-28,7.715,7.735,7.705,7.725,3263.0
2022-07-29,7.765,7.775,7.755,7.775,52245.0
2022-08-01,7.685,7.725,7.685,7.715,6625.0
2022-08-02,7.82,7.82,7.715,7.715,8194.0
2022-08-03,7.54,7.61,7.54,7.61,2002.0
2022-08-04,7.615,7.685,7.615,7.645,3270.0
2022-08-05,7.675,7.675,7.645,7.645,3663.0
2022-08-08,7.55,7.56,7.53,7.53,3314.0
2022-08-09,7.715,7.725,7.705,7.705,3044.0
2022-08-10,7.655,7.665,7.625,7.655,15108.0
2022-08-11,7.92,7.94,7.9,7.94,39870.0
2022-08-12,7.995,8.035,7.96,8.035,41684.0
2022-08-15,8.035,8.035,7.97,7.97,9485.0
2022-08-16,8.025,8.025,7.705,7.785,8323.0
2022-08-17,7.735,7.775,7.685,7.775,9245.0
2022-08-18,7.735,7.735,7.5,7.55,45592.0
2022-08-19,7.48,7.5,7.405,7.5,19649.0
2022-08-22,7.395,7.405,7.365,7.405,5941.0
2022-08-23,7.395,7.43,7.375,7.375,5760.0
2022-08-24,7.48,7.48,7.46,7.46,24424.0
2022-08-25,7.54,7.6,7.54,7.59,32021.0
2022-08-26,7.615,7.635,7.6,7.61,28435.0
2022-08-29,7.375,7.375,7.315,7.335,44168.0
2022-08-30,7.44,7.44,7.405,7.44,20500.0
2022-08-31,7.335,7.385,7.335,7.365,12817.0
2022-09-01,7.255,7.255,7.14,7.255,23043.0
2022-09-02,7.17,7.17,7.11,7.12,11011.0
2022-09-05,7.16,7.17,7.1,7.1,8431.0
2022-09-06,7.18,7.255,7.18,7.18,2746.0
2022-09-07,7.015,7.015,6.895,6.925,36091.0
2022-09-08,7.015,7.015,6.935,6.985,20519.0
2022-09-09,7.08,7.21,7.08,7.2,20479.0
2022-09-12,7.24,7.255,7.2,7.21,27472.0
2022-09-13,7.315,7.325,7.285,7.295,32238.0
2022-09-14,6.985,7.015,6.945,6.945,61030.0
2022-09-15,7.015,7.035,6.985,7.025,28326.0
2022-09-16,6.84,6.935,6.84,6.895,43979.0
2022-09-19,6.965,6.965,6.885,6.885,10154.0
2022-09-20,6.935,6.955,6.935,6.955,953.0
2022-09-21,6.88,6.88,6.81,6.83,53630.0
2022-09-23,6.76,6.77,6.685,6.715,63520.0
2022-09-26,6.615,6.615,6.37,6.39,60059.0
2022-09-27,6.335,6.41,6.325,6.41,144111.0
2022-09-28,6.335,6.335,6.08,6.18,98814.0
2022-09-29,6.36,6.36,6.255,6.275,26853.0
2022-09-30,6.345,6.355,6.305,6.335,20392.0
2022-10-03,6.195,6.235,6.16,6.195,52436.0
2022-10-04,6.37,6.37,6.255,6.305,122791.0
2022-10-05,6.36,6.38,6.305,6.305,7599.0
2022-10-06,6.37,6.42,6.36,6.42,10193.0
2022-10-07,6.17,6.195,6.14,6.15,40066.0
2022-10-10,6.02,6.09,5.965,5.985,73330.0
2022-10-11,5.905,5.915,5.79,5.81,87627.0
2022-10-12,5.835,5.845,5.78,5.845,18387.0
2022-10-13,5.845,5.875,5.835,5.865,97947.0
2022-10-14,5.905,5.985,5.875,5.975,99287.0
2022-10-17,5.72,5.76,5.7,5.74,38759.0
2022-10-18,5.885,5.965,5.885,5.955,37445.0
2022-10-19,5.965,5.965,5.915,5.935,37503.0
2022-10-20,5.835,5.845,5.76,5.78,75564.0
2022-10-21,5.845,5.855,5.82,5.82,29937.0
2022-10-24,6.06,6.07,5.985,6.01,57477.0
2022-10-25,5.985,6.0,5.945,5.965,33585.0
2022-10-26,6.08,6.14,6.07,6.14,65256.0
2022-10-27,6.315,6.355,6.305,6.345,99538.0
2022-10-28,6.275,6.305,6.235,6.285,105290.0
2022-10-31,6.14,6.195,6.13,6.195,12573.0
2022-11-01,6.15,6.235,6.13,6.195,69157.0
2022-11-02,6.12,6.185,6.09,6.16,9306.0
2022-11-03,6.02,6.06,5.975,6.06,62173.0
2022-11-04,5.895,6.02,5.875,6.01,49516.0
2022-11-07,6.195,6.205,6.16,6.205,20498.0
2022-11-08,6.285,6.315,6.255,6.295,18854.0
2022-11-09,6.345,6.37,6.315,6.355,16766.0
2022-11-10,6.195,6.215,6.16,6.18,18809.0
2022-11-11,6.565,6.595,6.52,6.595,72789.0
2022-11-14,6.73,6.79,6.715,6.72,42172.0
2022-11-15,6.79,6.79,6.74,6.77,46523.0
2022-11-16,6.89,6.935,6.84,6.85,39038.0
2022-11-17,6.85,6.88,6.79,6.84,12023.0
2022-11-18,6.76,6.81,6.74,6.78,28966.0
2022-11-21,6.72,6.74,6.615,6.615,7448.0
2022-11-22,6.615,6.615,6.53,6.595,2553.0
2022-11-23,6.635,6.665,6.635,6.635,3426.0
2022-11-24,6.87,6.925,6.84,6.925,35334.0
2022-11-25,6.925,6.955,6.88,6.945,18064.0
2022-11-28,6.83,6.83,6.695,6.74,46893.0
2022-11-29,6.665,6.77,6.635,6.76,12723.0
2022-11-30,6.715,6.76,6.705,6.76,48637.0
2022-12-01,6.975,7.035,6.975,7.035,57907.0
2022-12-02,7.025,7.045,6.975,7.015,19849.0
2022-12-05,6.985,7.11,6.985,7.09,10892.0
2022-12-06,6.79,6.83,6.76,6.82,37588.0
2022-12-07,6.75,6.8,6.73,6.74,40397.0
2022-12-08,6.81,6.81,6.77,6.79,16370.0
2022-12-09,6.925,6.985,6.895,6.975,10461.0
2022-12-12,6.945,6.945,6.89,6.895,17071.0
2022-12-13,6.89,6.895,6.87,6.895,15241.0
2022-12-14,7.08,7.1,7.035,7.065,21448.0
2022-12-15,7.16,7.16,7.045,7.045,19268.0
2022-12-16,6.77,6.83,6.75,6.77,33412.0
2022-12-19,6.74,6.81,6.73,6.81,8473.0
2022-12-20,6.75,6.75,6.645,6.645,9823.0
2022-12-21,6.73,6.73,6.665,6.665,14971.0
2022-12-22,6.82,6.88,6.82,6.88,15932.0
2022-12-23,6.705,6.72,6.665,6.72,154269.0
2022-12-28,6.82,6.83,6.78,6.83,4945.0
2022-12-29,6.86,6.86,6.85,6.86,30722.0
2022-12-30,6.915,6.915,6.905,6.905,10003.0
2023-01-03,7.005,7.055,6.925,7.055,22087.0
2023-01-04,6.84,6.915,6.8,6.915,42317.0
2023-01-05,7.045,7.065,6.995,7.015,62286.0
2023-01-06,6.905,6.925,6.88,6.915,3762.0
2023-01-09,7.19,7.265,7.17,7.255,45568.0
2023-01-10,7.23,7.255,7.18,7.2,19214.0
2023-01-11,7.19,7.23,7.17,7.23,10908.0
2023-01-12,7.22,7.24,7.2,7.23,12108.0
2023-01-13,7.365,7.365,7.305,7.315,42293.0
2023-01-16,7.355,7.45,7.345,7.395,42068.0
2023-01-17,7.295,7.355,7.295,7.345,6994.0
2023-01-18,7.345,7.395,7.345,7.385,14358.0
2023-01-19,7.295,7.295,7.14,7.17,9543.0
2023-01-20,7.17,7.23,7.17,7.2,33013.0
2023-01-23,7.355,7.395,7.345,7.355,18612.0
2023-01-24,7.43,7.52,7.43,7.49,23410.0
2023-01-25,7.51,7.665,7.49,7.655,13609.0
2023-01-27,7.655,7.705,7.655,7.665,51814.0
2023-01-30,7.695,7.695,7.615,7.625,29032.0
2023-01-31,7.56,7.56,7.48,7.48,69915.0
2023-02-01,7.52,7.59,7.49,7.57,26566.0
2023-02-02,7.59,7.785,7.59,7.745,33678.0
2023-02-03,7.59,7.59,7.52,7.55,70923.0
2023-02-06,7.56,7.56,7.17,7.23,73879.0
2023-02-07,7.23,7.24,7.1,7.22,63261.0
2023-02-08,7.285,7.315,7.265,7.305,27247.0
2023-02-09,7.275,7.275,7.2,7.25,42808.0
2023-02-10,7.255,7.255,7.17,7.18,18828.0
2023-02-13,7.16,7.18,7.14,7.15,37688.0
2023-02-14,7.295,7.335,7.285,7.325,7470.0
2023-02-15,7.355,7.375,7.21,7.24,2552.0
2023-02-16,7.14,7.2,7.055,7.2,30066.0
2023-02-17,7.065,7.065,6.965,6.975,53076.0
2023-02-20,7.055,7.12,7.035,7.11,8033.0
2023-02-21,7.16,7.18,7.13,7.15,45981.0
2023-02-22,7.025,7.075,6.955,6.965,83841.0
2023-02-23,6.895,6.955,6.88,6.945,49322.0
2023-02-24,6.88,6.925,6.88,6.925,28679.0
2023-02-27,7.005,7.005,6.615,6.615,76840.0
2023-02-28,6.695,6.715,6.675,6.695,22600.0
2023-03-01,6.645,6.705,6.595,6.705,44437.0
2023-03-02,6.715,6.715,6.675,6.675,14678.0
2023-03-03,6.685,6.715,6.655,6.685,8241.0
2023-03-06,6.73,6.75,6.705,6.74,23365.0
2023-03-07,6.655,6.705,6.52,6.625,46164.0
2023-03-08,6.42,6.605,6.305,6.38,123374.0
2023-03-09,6.42,6.42,6.325,6.39,22644.0
2023-03-10,6.42,6.42,6.295,6.345,20110.0
2023-03-13,6.41,6.52,6.36,6.51,34850.0
2023-03-14,6.5,6.5,6.275,6.47,48017.0
2023-03-15,6.545,6.595,6.53,6.595,41094.0
2023-03-16,6.685,6.695,6.4,6.44,62193.0
2023-03-17,6.52,6.635,6.51,6.635,99185.0
2023-03-20,6.625,6.645,6.53,6.625,50835.0
2023-03-21,6.625,6.625,6.555,6.555,58897.0
2023-03-22,6.53,6.575,6.52,6.565,21715.0
2023-03-23,6.615,6.665,6.615,6.665,23852.0
2023-03-24,6.615,6.615,6.49,6.535,28779.0
2023-03-27,6.47,6.48,6.45,6.45,5010.0
2023-03-28,6.45,6.545,6.45,6.545,14928.0
2023-03-29,6.595,6.605,6.555,6.575,1806.0
2023-03-30,6.545,6.545,6.52,6.545,8833.0
2023-03-31,6.625,6.635,6.605,6.625,6791.0
2023-04-03,6.5,6.53,6.47,6.5,5994.0
2023-04-04,6.555,6.8,6.555,6.72,116999.0
2023-04-05,6.72,6.74,6.695,6.74,26113.0
2023-04-06,6.715,6.715,6.565,6.565,2894.0
2023-04-11,6.46,6.53,6.46,6.51,3781.0
2023-04-12,6.53,6.53,6.48,6.51,8952.0
2023-04-13,6.575,6.625,6.575,6.605,6198.0
2023-04-14,6.78,6.8,6.77,6.77,38628.0
2023-04-17,6.665,6.665,6.575,6.605,6682.0
2023-04-18,6.625,6.635,6.615,6.635,2536.0
2023-04-19,6.675,6.675,6.635,6.635,18228.0
2023-04-20,6.605,6.605,6.575,6.595,14463.0
2023-04-21,6.655,6.655,6.595,6.595,7026.0
2023-04-24,6.555,6.575,6.52,6.52,19250.0
2023-04-26,6.52,6.53,6.355,6.38,38872.0
2023-04-27,6.38,6.39,6.355,6.355,20050.0
2023-04-28,6.43,6.44,6.38,6.42,16949.0
2023-05-01,6.43,6.43,6.37,6.43,7422.0
2023-05-02,6.45,6.595,6.4,6.595,47333.0
2023-05-03,6.615,6.615,6.47,6.5,5126.0
2023-05-04,6.43,6.545,6.43,6.535,5050.0
2023-05-05,6.625,6.665,6.615,6.665,14038.0
2023-05-08,6.665,6.75,6.665,6.75,27595.0
2023-05-09,6.76,6.76,6.74,6.75,21949.0
2023-05-10,6.715,6.73,6.715,6.73,2086.0
2023-05-11,6.78,6.78,6.74,6.74,41140.0
2023-05-12,6.605,6.605,6.545,6.565,17009.0
2023-05-15,6.49,6.51,6.44,6.49,65587.0
2023-05-16,6.575,6.585,6.535,6.545,26189.0
2023-05-17,6.48,6.48,6.46,6.47,5498.0
2023-05-18,6.5,6.5,6.41,6.46,18459.0
2023-05-19,6.41,6.43,6.38,6.42,129512.0
2023-05-22,6.45,6.47,6.44,6.44,41854.0
2023-05-23,6.44,6.44,6.44,6.44,3240.0
2023-05-24,6.37,6.37,6.315,6.335,110914.0
2023-05-25,6.205,6.205,6.16,6.18,51336.0
2023-05-26,6.16,6.17,6.08,6.13,83105.0
2023-05-29,6.16,6.195,6.16,6.195,37298.0
2023-05-30,6.205,6.205,6.11,6.11,15301.0
2023-05-31,6.15,6.17,6.06,6.09,90694.0
2023-06-01,6.07,6.12,6.07,6.1,26142.0
2023-06-02,6.285,6.37,6.275,6.355,70429.0
2023-06-05,6.335,6.345,6.305,6.345,13521.0
2023-06-06,6.37,6.51,6.36,6.47,109810.0
2023-06-07,6.53,6.535,6.49,6.52,90909.0
2023-06-08,6.51,6.51,6.48,6.49,6083.0
2023-06-09,6.565,6.595,6.545,6.575,43793.0
2023-06-13,6.645,6.715,6.645,6.715,117420.0
2023-06-14,6.715,6.75,6.715,6.72,52607.0
2023-06-15,6.77,6.83,6.615,6.83,73281.0
2023-06-16,6.945,6.985,6.935,6.985,40403.0
2023-06-19,6.935,6.935,6.85,6.915,37709.0
2023-06-20,6.81,6.915,6.78,6.915,3760.0
2023-06-21,6.76,6.78,6.75,6.75,9848.0
2023-06-22,6.79,6.79,6.695,6.72,7731.0
2023-06-23,6.715,6.715,6.565,6.565,15398.0
2023-06-26,6.53,6.53,6.51,6.51,58303.0
2023-06-27,6.51,6.585,6.51,6.585,5074.0
2023-06-28,6.53,6.53,6.17,6.43,99865.0
2023-06-29,6.335,6.39,6.325,6.37,62403.0
2023-06-30,6.565,6.565,6.325,6.39,75288.0
2023-07-03,6.46,6.51,6.44,6.49,147055.0
2023-07-04,6.51,6.535,6.41,6.45,17101.0
2023-07-05,6.535,6.555,6.52,6.53,34356.0
2023-07-06,6.47,6.47,6.44,6.46,39777.0
2023-07-07,6.42,6.42,6.37,6.4,43599.0
2023-07-10,6.535,6.545,6.46,6.49,14101.0
2023-07-11,6.51,6.545,6.51,6.545,4301.0
2023-07-12,6.555,6.645,6.555,6.645,8471.0
2023-07-13,6.73,6.83,6.73,6.83,27222.0
2023-07-14,6.905,6.995,6.905,6.975,107179.0
2023-07-17,6.89,6.89,6.81,6.81,2396.0
2023-07-18,6.82,6.85,6.81,6.83,4553.0
2023-07-19,6.83,6.83,6.75,6.78,61879.0
2023-07-20,6.74,6.88,6.74,6.85,113191.0
2023-07-21,6.74,6.74,6.715,6.74,33510.0
2023-07-24,6.635,6.655,6.615,6.655,7182.0
2023-07-25,6.715,6.73,6.715,6.73,6356.0
2023-07-26,6.77,6.77,6.665,6.73,57376.0
2023-07-27,6.715,6.84,6.715,6.79,90548.0
2023-07-28,6.595,6.595,6.46,6.49,99963.0
2023-07-31,6.47,6.53,6.47,6.53,55880.0
2023-08-01,6.615,6.615,6.38,6.5,17822.0
2023-08-02,6.38,6.41,6.295,6.295,145667.0
2023-08-03,6.235,6.235,6.16,6.18,123348.0
2023-08-04,6.215,6.285,6.215,6.275,95205.0
2023-08-07,6.275,6.325,6.245,6.245,85543.0
2023-08-08,6.265,6.265,6.17,6.17,83875.0
2023-08-09,6.185,6.235,6.17,6.225,22716.0
2023-08-10,6.18,6.195,6.17,6.18,19793.0
2023-08-11,6.14,6.17,6.13,6.14,76065.0
2023-08-14,6.1,6.1,6.0,6.02,373215.0
2023-08-15,6.06,6.11,6.02,6.09,56262.0
2023-08-16,6.0,6.0,5.915,5.955,278215.0
2023-08-17,5.895,5.895,5.77,5.8,217973.0
2023-08-18,5.865,5.905,5.825,5.835,41685.0
2023-08-21,5.885,5.885,5.835,5.845,52381.0
2023-08-22,5.865,5.895,5.845,5.875,53920.0
2023-08-23,5.905,5.955,5.885,5.935,29727.0
2023-08-24,6.0,6.03,5.985,6.02,38028.0
2023-08-25,5.885,5.885,5.845,5.885,90083.0
2023-08-28,5.885,5.915,5.885,5.915,2884.0
2023-08-29,5.905,5.955,5.905,5.955,42771.0
2023-08-30,6.02,6.02,5.945,6.02,25770.0
2023-08-31,6.03,6.04,6.0,6.0,9026.0
2023-09-01,6.03,6.03,5.985,6.0,14871.0
2023-09-04,5.945,6.0,5.945,5.985,137988.0
2023-09-05,5.985,5.985,5.855,5.855,43449.0
2023-09-06,5.81,5.81,5.75,5.79,95682.0
2023-09-07,5.79,5.79,5.76,5.77,21537.0
2023-09-08,5.81,5.865,5.79,5.835,26746.0
2023-09-11,5.835,5.935,5.82,5.925,201936.0
2023-09-12,5.885,5.925,5.875,5.895,55881.0
2023-09-13,5.915,5.915,5.835,5.855,93900.0
2023-09-14,5.875,5.945,5.865,5.915,94078.0
2023-09-15,5.925,5.995,5.925,5.975,79112.0
2023-09-18,5.925,5.935,5.905,5.935,43950.0
2023-09-19,5.935,5.935,5.905,5.915,27471.0
2023-09-20,5.975,5.975,5.945,5.955,4014.0
2023-09-21,5.885,5.885,5.835,5.835,40596.0
2023-09-22,5.855,5.895,5.845,5.895,94182.0
2023-09-25,5.915,5.915,5.875,5.895,5445.0
2023-09-26,5.885,5.905,5.845,5.845,8541.0
2023-09-27,5.835,5.845,5.78,5.81,265831.0
2023-09-28,5.74,5.8,5.71,5.79,64091.0
2023-09-29,5.885,5.975,5.875,5.955,259932.0
2023-10-02,5.955,5.955,5.845,5.855,23963.0
2023-10-03,5.75,5.76,5.65,5.65,113635.0
2023-10-04,5.65,5.65,5.595,5.64,70365.0
2023-10-05,5.69,5.78,5.69,5.76,29853.0
2023-10-06,5.77,5.78,5.77,5.77,49408.0
2023-10-09,5.74,5.78,5.73,5.73,22353.0
2023-10-10,5.855,5.895,5.855,5.895,31715.0
2023-10-11,5.895,5.935,5.865,5.875,44624.0
2023-10-12,5.865,5.885,5.865,5.865,35001.0
2023-10-13,5.71,5.71,5.64,5.67,132933.0
2023-10-16,5.64,5.67,5.625,5.67,33821.0
2023-10-17,5.69,5.75,5.69,5.72,65009.0
2023-10-18,5.76,5.78,5.73,5.78,63191.0
2023-10-19,5.74,5.74,5.605,5.625,190965.0
2023-10-20,5.65,5.66,5.625,5.64,85318.0
2023-10-23,5.64,5.65,5.625,5.625,26335.0
2023-10-24,5.67,5.75,5.67,5.73,19542.0
2023-10-25,5.74,5.82,5.74,5.78,255143.0
2023-10-26,5.605,5.605,5.535,5.565,70015.0
2023-10-27,5.64,5.71,5.64,5.68,13047.0
2023-10-30,5.7,5.74,5.7,5.73,123180.0
2023-10-31,5.76,5.77,5.71,5.71,9321.0
2023-11-01,5.68,5.69,5.67,5.67,11932.0
2023-11-02,5.81,5.915,5.81,5.885,72019.0
2023-11-03,5.895,5.915,5.875,5.895,50161.0
2023-11-06,6.05,6.09,6.05,6.06,192048.0
2023-11-07,6.06,6.06,5.905,5.905,167562.0
2023-11-08,5.905,5.925,5.865,5.915,246629.0
2023-11-09,5.82,5.855,5.82,5.845,54918.0
2023-11-10,5.78,5.78,5.73,5.73,172758.0
2023-11-13,5.75,5.75,5.73,5.74,38473.0
2023-11-14,5.77,5.79,5.76,5.76,88771.0
2023-11-15,5.985,6.06,5.985,6.04,109411.0
2023-11-16,6.05,6.07,5.955,5.965,41118.0
2023-11-17,5.965,5.985,5.965,5.975,18479.0
2023-11-20,6.07,6.16,6.06,6.15,48059.0
2023-11-21,6.16,6.295,6.16,6.225,33984.0
2023-11-22,6.16,6.185,6.14,6.14,77422.0
2023-11-23,6.1,6.17,6.1,6.15,135986.0
2023-11-24,6.18,6.185,6.14,6.15,138785.0
2023-11-27,6.195,6.225,6.18,6.195,40589.0
2023-11-28,6.275,6.315,6.275,6.285,314030.0
2023-11-29,6.325,6.39,6.325,6.345,63638.0
2023-11-30,6.355,6.355,6.285,6.355,45464.0
2023-12-01,6.335,6.335,6.245,6.255,21335.0
2023-12-04,6.4,6.44,6.355,6.37,77372.0
2023-12-05,6.275,6.295,6.185,6.195,179535.0
2023-12-06,6.14,6.255,6.14,6.205,59527.0
2023-12-07,6.205,6.205,6.1,6.11,36716.0
2023-12-08,6.195,6.295,6.195,6.275,73298.0
2023-12-11,6.225,6.225,6.15,6.15,20289.0
2023-12-12,6.17,6.245,6.17,6.235,60912.0
2023-12-13,6.18,6.195,6.13,6.15,36620.0
2023-12-14,6.325,6.535,6.325,6.5,102857.0
2023-12-15,6.715,6.715,6.44,6.49,95186.0
2023-12-18,6.48,6.49,6.44,6.49,65703.0
2023-12-19,6.49,6.49,6.47,6.49,35581.0
2023-12-20,6.595,6.605,6.545,6.605,58567.0
2023-12-21,6.5,6.555,6.5,6.555,17458.0
2023-12-22,6.555,6.645,6.555,6.615,10172.0
2023-12-27,6.635,6.74,6.635,6.73,35136.0
2023-12-28,6.73,6.8,6.73,6.78,67277.0
2023-12-29,6.78,6.78,6.705,6.73,66473.0
2024-01-02,6.73,6.73,6.665,6.695,22212.0
2024-01-03,6.665,6.665,6.545,6.575,64267.0
2024-01-04,6.51,6.53,6.48,6.53,24545.0
2024-01-05,6.44,6.47,6.43,6.44,13205.0
2024-01-08,6.42,6.51,6.42,6.44,12662.0
2024-01-09,6.5,6.52,6.46,6.46,49218.0
2024-01-10,6.46,6.46,6.39,6.43,14577.0
2024-01-11,6.39,6.49,6.39,6.47,27337.0
2024-01-12,6.47,6.47,6.43,6.44,27926.0
2024-01-15,6.43,6.43,6.4,6.4,6744.0
2024-01-16,6.4,6.4,6.235,6.235,91643.0
2024-01-17,6.18,6.185,6.13,6.14,33803.0
2024-01-18,6.545,6.575,6.07,6.1,56909.0
2024-01-19,6.16,6.17,6.15,6.15,37266.0
2024-01-22,6.15,6.225,6.15,6.195,13328.0
2024-01-23,6.18,6.195,6.14,6.185,68465.0
2024-01-24,6.17,6.17,6.13,6.13,102207.0
2024-01-25,6.13,6.16,6.13,6.16,9960.0
2024-01-29,6.13,6.185,6.13,6.18,4199.0
2024-01-30,6.245,6.245,6.225,6.235,40270.0
2024-01-31,6.215,6.215,6.12,6.13,41757.0
2024-02-01,6.13,6.14,6.1,6.11,12448.0
2024-02-02,6.15,6.195,6.15,6.18,57309.0
2024-02-05,5.995,5.995,5.945,5.995,92468.0
2024-02-06,5.935,6.01,5.915,6.01,36265.0
2024-02-07,5.955,6.06,5.955,6.04,106828.0
2024-02-08,6.01,6.04,6.01,6.02,63864.0
2024-02-09,6.0,6.0,5.935,5.945,50436.0
2024-02-12,6.02,6.03,6.0,6.0,37361.0
2024-02-13,6.0,6.02,5.995,6.0,9027.0
2024-02-14,5.935,5.935,5.835,5.865,93221.0
2024-02-15,5.935,5.955,5.905,5.915,85939.0
2024-02-16,6.0,6.0,5.965,5.985,87977.0
2024-02-19,5.985,6.06,5.985,6.03,26586.0
2024-02-20,6.04,6.04,6.0,6.01,73587.0
2024-02-21,6.06,6.09,6.06,6.09,66512.0
2024-02-22,6.08,6.08,6.05,6.05,38164.0
2024-02-23,6.06,6.1,6.06,6.09,20345.0
2024-02-26,6.09,6.09,6.05,6.06,4827.0
2024-02-27,6.02,6.03,6.01,6.02,12208.0
2024-02-28,6.02,6.02,5.985,6.0,28229.0
2024-02-29,6.0,6.0,5.935,5.985,27557.0
2024-03-01,5.985,5.985,5.935,5.975,26497.0
2024-03-04,5.985,6.02,5.985,5.995,22759.0
2024-03-05,5.995,5.995,5.945,5.945,15288.0
2024-03-06,5.955,5.995,5.935,5.995,25551.0
2024-03-07,6.07,6.13,6.07,6.12,65269.0
2024-03-08,6.18,6.215,6.18,6.195,46746.0
2024-03-11,6.195,6.215,6.17,6.17,50183.0
2024-03-12,6.18,6.185,6.17,6.18,61726.0
2024-03-13,6.17,6.195,6.16,6.185,10293.0
2024-03-14,6.195,6.195,6.17,6.17,2826.0
2024-03-15,6.08,6.09,6.07,6.09,9629.0
2024-03-18,6.06,6.09,6.06,6.08,11463.0
2024-03-19,6.07,6.07,6.01,6.01,44456.0
2024-03-20,6.0,6.02,6.0,6.01,19418.0
2024-03-21,6.07,6.215,6.07,6.205,96229.0
2024-03-22,6.11,6.11,5.995,5.995,78713.0
2024-03-25,5.995,6.02,5.975,6.01,33553.0
2024-03-26,6.03,6.04,6.01,6.03,15410.0
2024-03-27,6.03,6.03,5.985,5.995,135622.0
2024-03-28,6.07,6.07,5.985,6.02,17620.0
2024-04-02,6.02,6.04,5.925,5.925,56136.0
2024-04-03,5.975,6.0,5.965,6.0,10135.0
2024-04-04,6.09,6.13,6.08,6.12,80766.0
2024-04-05,6.13,6.14,6.07,6.1,24918.0
2024-04-08,6.09,6.11,6.08,6.11,66366.0
2024-04-09,6.16,6.18,6.16,6.18,17094.0
2024-04-10,6.205,6.215,6.185,6.205,71044.0
2024-04-11,5.975,6.0,5.955,6.0,126633.0
2024-04-12,6.03,6.03,6.0,6.03,17729.0
2024-04-15,5.905,5.935,5.875,5.925,284120.0
2024-04-16,5.835,5.835,5.77,5.8,138278.0
2024-04-17,5.78,5.79,5.75,5.76,66209.0
2024-04-18,5.82,5.865,5.77,5.835,56156.0
2024-04-19,5.8,5.8,5.67,5.74,128516.0
2024-04-22,5.79,5.855,5.79,5.81,42958.0
2024-04-23,5.845,5.875,5.845,5.865,65783.0
2024-04-24,5.925,6.0,5.915,5.975,107271.0
2024-04-26,5.995,6.02,5.985,6.02,24473.0
2024-04-29,6.03,6.13,6.03,6.1,66715.0
2024-04-30,6.08,6.09,6.0,6.0,28786.0
2024-05-01,5.905,5.915,5.885,5.915,32231.0
2024-05-02,6.02,6.05,6.0,6.03,96907.0
2024-05-03,6.09,6.12,6.09,6.12,41246.0
2024-05-06,6.17,6.205,6.17,6.185,65700.0
2024-05-07,6.205,6.235,6.13,6.16,136983.0
2024-05-08,6.11,6.12,6.1,6.12,15527.0
2024-05-09,6.11,6.13,6.1,6.11,2292.0
2024-05-10,6.19,6.195,6.17,6.18,12961.0
2024-05-13,6.16,6.16,6.14,6.15,11114.0
2024-05-14,6.17,6.17,6.16,6.17,1106.0
2024-05-15,6.215,6.255,6.205,6.245,60232.0
2024-05-16,6.345,6.38,6.315,6.325,44045.0
2024-05-17,6.315,6.315,6.285,6.285,38363.0
2024-05-20,6.355,6.37,6.355,6.37,34535.0
2024-05-21,6.295,6.315,6.265,6.265,7827.0
2024-05-22,6.295,6.305,6.275,6.305,3563.0
2024-05-23,6.195,6.215,6.185,6.215,24181.0
2024-05-24,6.17,6.17,6.15,6.16,51781.0
2024-05-27,6.205,6.235,6.205,6.235,40317.0
2024-05-28,6.215,6.295,6.215,6.285,2617.0
2024-05-29,6.245,6.285,6.245,6.255,96345.0
2024-05-30,6.185,6.195,6.14,6.15,12472.0
2024-05-31,6.225,6.235,6.215,6.225,21713.0
2024-06-03,6.275,6.275,6.235,6.255,13522.0
2024-06-04,6.345,6.345,6.295,6.295,33559.0
2024-06-05,6.235,6.275,6.235,6.265,32728.0
2024-06-06,6.295,6.325,6.285,6.285,13131.0
2024-06-07,6.295,6.315,6.275,6.305,15048.0
2024-06-11,6.18,6.18,6.14,6.17,40537.0
2024-06-12,6.17,6.205,6.16,6.185,22843.0
2024-06-13,6.275,6.285,6.235,6.235,21973.0
2024-06-14,6.215,6.235,6.195,6.205,33952.0
2024-06-17,6.185,6.185,6.15,6.15,13280.0
2024-06-18,6.185,6.205,6.17,6.205,17936.0
2024-06-19,6.275,6.305,6.275,6.305,44423.0
2024-06-20,6.305,6.315,6.285,6.285,8026.0
2024-06-21,6.285,6.295,6.265,6.295,28838.0
2024-06-24,6.225,6.245,6.205,6.235,58464.0
2024-06-25,6.275,6.285,6.265,6.285,10866.0
2024-06-26,6.255,6.325,6.225,6.325,15742.0
2024-06-27,6.255,6.295,6.235,6.275,12737.0
2024-06-28,6.265,6.265,6.195,6.205,5547.0
2024-07-01,6.3,6.31,6.28,6.31,48786.0
2024-07-02,6.27,6.27,6.23,6.25,12451.0
2024-07-03,6.29,6.32,6.29,6.31,111483.0
2024-07-04,6.38,6.4,6.38,6.4,16438.0
2024-07-05,6.41,6.44,6.41,6.42,11575.0
2024-07-08,6.44,6.48,6.44,6.47,39574.0
2024-07-09,6.45,6.45,6.44,6.44,14151.0
2024-07-10,6.44,6.45,6.43,6.45,32509.0
2024-07-11,6.47,6.49,6.45,6.48,18397.0
2024-07-12,6.5,6.5,6.48,6.5,32665.0
2024-07-15,6.53,6.53,6.5,6.52,11770.0
2024-07-16,6.5,6.5,6.43,6.43,25880.0
2024-07-17,6.42,6.45,6.42,6.44,12044.0
2024-07-18,6.42,6.45,6.42,6.43,38448.0
2024-07-19,6.38,6.38,6.35,6.35,21776.0
2024-07-22,6.35,6.35,6.28,6.3,11234.0
2024-07-23,6.24,6.26,6.22,6.23,52932.0
2024-07-24,6.19,6.2,6.13,6.14,159697.0
2024-07-25,6.13,6.13,6.04,6.05,43231.0
2024-07-26,6.05,6.08,6.05,6.07,27065.0
2024-07-29,6.05,6.1,6.05,6.06,39343.0
2024-07-30,6.06,6.07,6.02,6.07,13281.0
2024-07-31,6.03,6.04,5.9,5.92,131033.0
2024-08-01,6.04,6.05,6.0,6.03,88538.0
2024-08-02,5.94,5.99,5.92,5.98,30252.0
2024-08-05,5.95,5.98,5.78,5.78,128089.0
2024-08-06,5.98,6.03,5.96,5.98,322728.0
2024-08-07,5.99,6.09,5.98,6.06,75440.0
2024-08-08,6.0,6.08,6.0,6.07,14353.0
2024-08-09,6.13,6.17,6.12,6.15,127642.0
2024-08-12,6.11,6.14,6.11,6.12,13252.0
2024-08-13,6.14,6.17,6.12,6.17,71511.0
2024-08-14,6.23,6.25,6.21,6.23,44655.0
2024-08-15,6.12,6.22,6.11,6.2,38627.0
2024-08-16,6.2,6.23,6.18,6.23,32208.0
2024-08-19,6.32,6.36,6.3,6.32,33384.0
2024-08-20,6.43,6.44,6.4,6.4,45877.0
2024-08-21,6.46,6.47,6.45,6.47,32874.0
2024-08-22,6.47,6.47,6.42,6.45,33890.0
2024-08-23,6.39,6.41,6.37,6.41,56226.0
2024-08-26,6.53,6.56,6.51,6.51,137079.0
2024-08-27,6.52,6.54,6.49,6.54,25186.0
2024-08-28,6.54,6.57,6.53,6.53,43771.0
2024-08-29,6.54,6.57,6.53,6.56,50370.0
2024-08-30,6.56,6.57,6.56,6.57,14228.0
2024-09-02,6.51,6.51,6.49,6.49,66466.0
2024-09-03,6.53,6.53,6.43,6.46,44630.0
2024-09-04,6.41,6.41,6.34,6.38,67125.0
2024-09-05,6.41,6.43,6.4,6.41,25585.0
2024-09-06,6.45,6.45,6.41,6.43,14043.0
2024-09-09,6.31,6.33,6.3,6.3,5586.0
2024-09-10,6.29,6.3,6.25,6.3,41359.0
2024-09-11,6.28,6.3,6.26,6.28,13502.0
2024-09-12,6.31,6.36,6.31,6.35,36052.0
2024-09-13,6.44,6.44,6.41,6.42,41265.0
2024-09-16,6.42,6.43,6.39,6.42,9798.0
2024-09-17,6.47,6.47,6.44,6.46,9327.0
2024-09-18,6.49,6.49,6.47,6.47,17856.0
2024-09-19,6.5,6.56,6.45,6.54,38490.0
2024-09-20,6.59,6.62,6.56,6.57,25485.0
2024-09-23,6.59,6.63,6.58,6.61,32908.0
2024-09-24,6.64,6.71,6.62,6.67,62468.0
2024-09-25,6.78,6.78,6.73,6.73,35690.0
2024-09-26,6.62,6.71,6.62,6.71,103938.0
2024-09-27,6.75,6.76,6.71,6.71,126683.0
2024-09-30,6.83,6.86,6.8,6.84,363659.0
2024-10-01,6.82,6.84,6.79,6.84,23957.0
2024-10-02,6.74,6.79,6.74,6.74,22692.0
2024-10-03,6.74,6.75,6.68,6.69,18307.0
2024-10-04,6.67,6.67,6.65,6.65,31659.0
2024-10-07,6.36,6.59,6.28,6.58,23201.0
2024-10-08,6.46,6.5,6.4,6.4,40939.0
2024-10-09,6.42,6.44,6.39,6.41,75916.0
2024-10-10,6.37,6.43,6.37,6.43,8044.0
2024-10-11,6.43,6.44,6.43,6.43,25658.0
2024-10-14,6.42,6.45,6.4,6.45,66901.0
2024-10-15,6.4,6.42,6.37,6.37,13018.0
2024-10-16,6.36,6.88,6.27,6.32,58558.0
2024-10-17,6.26,6.35,6.24,6.31,56612.0
2024-10-18,6.32,6.38,6.32,6.34,31743.0
2024-10-21,6.39,6.45,6.35,6.38,56562.0
2024-10-22,6.25,6.33,6.23,6.31,24195.0
2024-10-23,6.28,6.32,6.26,6.29,2348.0
2024-10-24,6.2,6.23,6.17,6.2,57833.0
2024-10-25,6.18,6.2,6.15,6.15,41957.0
2024-10-28,6.13,6.14,6.07,6.09,23507.0
2024-10-29,6.06,6.08,6.02,6.03,32831.0
2024-10-30,6.03,6.15,5.96,6.0,70245.0
2024-10-31,6.05,6.05,6.03,6.03,34330.0
2024-11-01,6.05,6.08,6.05,6.05,50125.0
2024-11-04,6.15,6.18,6.08,6.15,50474.0
2024-11-05,6.18,6.18,6.06,6.09,85346.0
2024-11-06,6.19,6.21,5.91,6.02,154861.0
2024-11-07,6.03,6.16,6.02,6.15,62005.0
2024-11-08,6.26,6.29,6.11,6.11,101000.0
2024-11-11,6.07,6.1,6.06,6.09,68283.0
2024-11-12,6.05,6.06,5.98,6.0,107785.0
2024-11-13,5.95,5.97,5.92,5.97,113923.0
2024-11-14,5.91,5.91,5.79,5.86,202691.0
2024-11-15,5.8,5.81,5.76,5.8,77931.0
2024-11-18,5.77,5.82,5.77,5.8,42103.0
2024-11-19,5.88,5.91,5.85,5.89,161819.0
2024-11-20,5.89,5.94,5.89,5.9,56058.0
2024-11-21,5.88,5.95,5.87,5.89,30978.0
2024-11-22,5.88,5.9,5.87,5.89,43750.0
2024-11-25,5.92,5.96,5.91,5.91,97463.0
2024-11-26,5.87,5.87,5.73,5.84,128349.0
2024-11-27,5.82,5.94,5.79,5.82,69652.0
2024-11-28,5.86,5.87,5.83,5.85,49361.0
2024-11-29,5.87,5.91,5.87,5.9,50627.0
2024-12-02,5.91,5.91,5.86,5.86,32787.0
2024-12-03,5.81,5.82,5.8,5.82,56757.0
2024-12-04,5.84,5.84,5.7,5.72,116227.0
2024-12-05,5.72,5.74,5.71,5.725,84622.0
2024-12-06,5.76,5.78,5.7,5.72,49661.0
2024-12-09,5.69,5.69,5.62,5.63,108091.0
2024-12-10,5.75,5.75,5.63,5.63,79772.0
2024-12-11,5.64,5.66,5.6,5.61,136094.0
2024-12-12,5.62,5.74,5.61,5.74,38955.0
2024-12-13,5.68,5.68,5.57,5.57,192529.0
2024-12-16,5.58,5.63,5.58,5.61,37722.0
2024-12-17,5.62,5.62,5.57,5.57,14358.0
2024-12-18,5.53,5.54,5.48,5.49,118854.0
2024-12-19,5.49,5.49,5.23,5.28,165333.0
2024-12-20,5.3,5.3,5.255,5.28,83229.0
2024-12-23,5.33,5.36,5.33,5.35,34520.0
2024-12-24,5.33,5.34,5.3,5.32,10032.0
2024-12-27,5.34,5.34,5.255,5.26,328018.0
2024-12-30,5.3,5.33,5.27,5.32,209485.0
2024-12-31,5.32,5.32,5.26,5.28,26669.0
2025-01-02,5.23,5.28,5.2,5.27,61941.0
2025-01-03,5.24,5.27,5.23,5.25,39474.0
2025-01-06,5.25,5.31,5.25,5.29,77449.0
2025-01-07,5.32,5.37,5.32,5.35,93702.0
2025-01-08,5.3,5.33,5.26,5.29,114838.0
2025-01-09,5.27,5.27,5.22,5.23,49572.0
2025-01-10,5.23,5.48,5.2,5.2,49581.0
2025-01-13,5.2,5.33,5.1,5.33,103373.0
2025-01-14,5.27,5.27,5.17,5.17,42841.0
2025-01-15,5.19,5.21,5.19,5.2,26965.0
2025-01-16,5.28,5.3,5.22,5.24,151269.0
2025-01-17,5.23,5.25,5.22,5.23,33225.0
2025-01-20,5.23,5.25,5.21,5.25,54258.0
2025-01-21,5.34,5.39,5.24,5.31,433660.0
2025-01-22,5.35,5.36,5.32,5.32,33307.0
2025-01-23,5.34,5.36,5.34,5.36,176045.0
2025-01-24,5.37,5.45,5.36,5.45,297685.0
2025-01-28,5.46,5.46,5.3,5.32,114624.0
2025-01-29,5.32,5.33,5.27,5.28,41447.0
2025-01-30,5.29,5.31,5.27,5.27,42875.0
2025-01-31,5.25,5.27,5.23,5.27,74509.0
2025-02-03,5.14,5.15,5.0,5.06,273353.0
2025-02-04,5.25,5.28,5.16,5.16,212551.0
2025-02-05,5.31,5.33,5.3,5.31,192308.0
2025-02-06,5.39,5.39,5.33,5.35,122998.0
2025-02-07,5.37,5.4,5.37,5.38,173216.0
2025-02-10,5.32,5.36,5.3,5.36,14993.0
2025-02-11,5.38,5.38,5.34,5.36,111321.0
2025-02-12,5.39,5.42,5.38,5.41,50066.0
2025-02-13,5.38,5.41,5.36,5.4,10077.0
2025-02-14,5.43,5.45,5.43,5.44,73000.0
2025-02-17,5.49,5.54,5.49,5.52,78986.0
2025-02-18,5.52,5.53,5.46,5.51,129252.0
2025-02-19,5.49,5.52,5.49,5.52,201649.0
2025-02-20,5.48,5.55,5.47,5.52,180776.0
2025-02-21,5.57,5.6,5.4,5.59,152978.0
2025-02-24,5.52,5.56,5.51,5.55,90291.0
2025-02-25,5.5,5.5,5.42,5.5,60120.0
2025-02-26,5.49,5.51,5.45,5.47,54980.0
2025-02-27,5.44,5.44,5.38,5.38,67505.0
2025-02-28,5.31,5.36,5.24,5.24,301465.0
2025-03-03,5.25,5.28,5.25,5.27,35974.0
2025-03-04,5.26,5.27,5.22,5.22,161108.0
2025-03-05,5.35,5.37,5.31,5.32,115719.0
2025-03-06,5.47,5.51,5.46,5.49,229801.0
2025-03-07,5.47,5.48,5.41,5.41,42715.0
2025-03-10,5.41,5.44,5.41,5.43,7821.0
2025-03-11,5.37,5.38,5.35,5.37,86670.0
2025-03-12,5.42,5.42,5.38,5.39,17924.0
2025-03-13,5.45,5.48,5.44,5.44,21794.0
2025-03-14,5.41,5.41,5.38,5.4,48249.0
2025-03-17,5.46,5.47,5.46,5.47,25303.0
2025-03-18,5.5,5.58,5.5,5.55,30381.0
2025-03-19,5.52,5.53,5.51,5.51,11915.0
2025-03-20,5.54,5.54,5.47,5.49,93589.0
2025-03-21,5.43,5.43,5.39,5.4,70438.0
2025-03-24,5.39,5.44,5.38,5.38,75001.0
2025-03-25,5.38,5.42,5.38,5.39,96990.0
2025-03-26,5.42,5.44,5.39,5.44,91501.0
2025-03-27,5.4,5.46,5.4,5.45,20945.0
2025-03-28,5.42,5.42,5.39,5.39,16715.0
2025-03-31,5.38,5.42,5.37,5.39,59382.0
2025-04-01,5.32,5.37,5.31,5.37,23084.0
2025-04-02,5.4,5.42,5.38,5.41,62590.0
2025-04-03,5.34,5.38,5.34,5.36,10526.0
2025-04-04,5.45,5.49,5.29,5.3,214517.0
2025-04-07,4.85,5.23,4.84,4.9,342109.0
2025-04-08,5.05,5.05,4.84,4.99,378627.0
2025-04-09,4.85,4.86,4.69,4.8,305382.0
2025-04-10,5.11,5.24,5.01,5.23,466534.0
2025-04-11,5.29,5.34,5.22,5.27,94436.0
2025-04-14,5.42,5.47,5.4,5.42,151895.0
2025-04-15,5.47,5.56,5.47,5.54,75913.0
2025-04-16,5.5,5.53,5.48,5.52,56632.0
2025-04-17,5.54,5.55,5.49,5.5,148537.0
2025-04-22,5.55,5.67,5.55,5.65,86972.0
2025-04-23,5.54,5.6,5.54,5.6,56391.0
2025-04-24,5.53,5.54,5.5,5.51,62632.0
2025-04-28,5.57,5.61,5.55,5.61,67949.0
2025-04-29,5.65,5.69,5.62,5.63,18719.0
2025-04-30,5.58,5.64,5.56,5.64,104404.0
2025-05-01,5.61,5.64,5.55,5.59,62063.0
2025-05-02,5.57,5.63,5.56,5.63,78975.0
2025-05-05,5.68,5.78,5.67,5.77,94659.0
2025-05-06,5.73,5.75,5.69,5.72,89151.0
2025-05-07,5.78,5.82,5.76,5.78,30692.0
2025-05-08,5.67,5.73,5.66,5.7,163016.0
2025-05-09,5.6,5.62,5.54,5.62,99835.0
2025-05-12,5.66,5.68,5.62,5.67,45078.0
2025-05-13,5.55,5.63,5.52,5.63,51617.0
2025-05-14,5.74,5.77,5.74,5.75,157660.0
2025-05-15,5.67,5.71,5.64,5.66,133274.0
2025-05-16,5.61,5.66,5.59,5.66,75652.0
2025-05-19,5.62,5.64,5.6,5.64,55548.0
2025-05-20,5.7,5.71,5.63,5.65,68834.0
2025-05-21,5.66,5.72,5.65,5.71,57835.0
2025-05-22,5.7,5.71,5.67,5.7,69971.0
2025-05-23,5.63,5.69,5.62,5.69,131245.0
2025-05-26,5.8,5.87,5.8,5.86,172179.0
2025-05-27,5.79,5.8,5.73,5.75,69836.0
2025-05-28,5.71,5.72,5.65,5.67,150068.0
2025-05-29,5.64,5.67,5.62,5.66,43108.0
2025-05-30,5.7,5.71,5.64,5.68,372095.0
2025-06-02,5.68,5.75,5.68,5.72,84238.0
2025-06-03,5.8,5.81,5.71,5.71,37740.0
2025-06-04,5.74,5.75,5.71,5.72,37015.0
2025-06-05,5.78,5.82,5.77,5.8,103621.0
2025-06-06,5.83,5.85,5.79,5.81,88480.0
2025-06-10,5.83,5.87,5.81,5.83,47043.0
2025-06-11,5.86,5.87,5.81,5.85,85595.0
2025-06-12,5.86,5.86,5.78,5.81,38296.0
2025-06-13,5.82,5.82,5.73,5.77,64139.0
2025-06-16,5.79,5.81,5.76,5.81,13069.0
2025-06-17,5.84,5.88,5.83,5.87,65072.0
2025-06-18,5.9,5.9,5.76,5.82,134346.0
2025-06-19,5.81,5.82,5.75,5.75,70980.0
2025-06-20,5.9,5.9,5.77,5.77,19092.0
2025-06-23,5.71,5.71,5.61,5.63,161273.0
2025-06-24,5.76,5.81,5.76,5.79,57442.0
2025-06-25,5.81,5.83,5.8,5.8,68209.0
2025-06-26,5.81,5.87,5.81,5.86,75850.0
2025-06-27,5.9,5.95,5.75,5.91,139731.0
2025-06-30,5.88,5.9,5.87,5.9,44607.0
2025-07-01,5.97,5.97,5.92,5.97,53660.0
2025-07-02,5.95,5.98,5.95,5.97,101663.0
2025-07-03,5.97,5.97,5.89,5.94,73482.0
2025-07-04,5.96,5.96,5.94,5.95,16159.0
2025-07-07,5.9,5.91,5.81,5.84,90542.0
2025-07-08,5.83,5.92,5.82,5.87,357231.0
2025-07-09,5.86,5.89,5.85,5.89,112543.0
2025-07-10,5.87,5.91,5.87,5.91,49955.0
2025-07-11,5.98,5.99,5.93,5.97,165980.0
2025-07-14,5.97,5.99,5.91,5.94,409605.0
2025-07-15,5.9,5.91,5.89,5.9,20881.0
2025-07-16,5.85,5.87,5.84,5.87,19153.0
2025-07-17,5.86,5.86,5.76,5.79,106880.0
2025-07-18,5.81,5.83,5.81,5.82,34196.0
2025-07-21,5.84,5.85,5.81,5.85,61073.0
2025-07-22,5.87,5.87,5.84,5.86,7210.0
2025-07-23,5.92,5.95,5.92,5.95,22806.0
2025-07-24,6.0,6.05,5.99,6.03,74537.0
2025-07-25,6.0,6.0,5.95,5.97,17080.0
2025-07-28,5.96,5.98,5.93,5.93,15452.0
2025-07-29,5.85,5.86,5.83,5.86,108554.0
2025-07-30,5.84,5.86,5.82,5.84,37674.0
2025-07-31,5.71,5.76,5.69,5.75,135600.0
2025-08-01,5.68,5.7,5.67,5.69,106823.0
2025-08-04,5.75,5.79,5.75,5.77,107082.0
2025-08-05,5.75,5.76,5.73,5.74,80326.0
2025-08-06,5.78,5.8,5.76,5.79,36204.0
2025-08-07,5.8,5.85,5.8,5.85,12467.0
2025-08-08,5.87,5.87,5.84,5.85,34635.0
2025-08-11,5.86,5.87,5.86,5.86,24078.0
2025-08-12,5.84,5.86,5.81,5.81,132881.0
2025-08-13,5.86,5.89,5.85,5.88,41380.0
2025-08-14,5.91,5.94,5.9,5.9,104632.0
2025-08-15,5.82,5.83,5.8,5.82,64527.0
2025-08-18,5.84,5.87,5.84,5.87,5366.0
2025-08-19,5.81,5.81,5.78,5.79,29995.0
2025-08-20,5.73,5.73,5.68,5.71,108560.0
2025-08-21,5.7,5.7,5.65,5.65,45770.0
2025-08-22,5.67,5.68,5.64,5.65,105512.0
2025-08-25,5.78,5.81,5.77,5.81,27614.0
2025-08-26,5.81,5.81,5.77,5.78,66338.0
2025-08-27,5.8,5.82,5.79,5.79,29514.0
2025-08-28,5.83,5.87,5.83,5.83,29987.0
2025-08-29,5.88,5.89,5.83,5.83,3840.0
2025-09-01,5.91,5.92,5.9,5.9,13867.0
2025-09-02,5.92,5.92,5.88,5.88,5351.0
2025-09-03,5.86,5.86,5.83,5.83,10915.0
2025-09-04,5.9,5.91,5.86,5.88,31761.0
2025-09-05,5.86,5.88,5.86,5.88,4304.0
2025-09-08,5.9,5.95,5.9,5.94,38524.0
2025-09-09,6.0,6.05,6.0,6.03,14276.0
2025-09-10,5.98,6.04,5.98,6.02,11260.0
2025-09-11,6.05,6.05,6.02,6.02,10093.0
2025-09-12,6.12,6.14,6.11,6.12,66249.0
2025-09-15,6.1,6.13,6.1,6.13,11695.0
2025-09-16,6.14,6.15,6.13,6.13,27729.0
2025-09-17,6.15,6.2,6.15,6.16,57434.0
2025-09-18,6.15,6.15,6.06,6.06,49540.0
2025-09-19,6.06,6.06,6.01,6.01,53610.0
2025-09-22,6.04,6.04,5.98,6.01,43405.0
2025-09-23,6.02,6.02,5.99,5.99,1855.0
2025-09-24,6.005,6.07,5.98,6.04,59687.0
2025-09-25,6.0,6.01,5.97,5.97,5165.0
2025-09-26,5.96,5.96,5.88,5.89,53578.0
2025-09-29,6.1,6.2,5.93,6.1,64980.0
2025-09-30,5.98,6.05,5.97,6.04,67665.0
2025-10-01,6.02,6.04,6.0,6.02,34137.0
2025-10-02,6.0,6.05,6.0,6.05,6516.0
2025-10-03,6.02,6.02,5.99,6.0,32793.0
2025-10-06,6.0,6.04,5.99,6.04,57141.0
2025-10-07,6.1,6.1,6.04,6.04,24570.0
2025-10-08,6.0,6.0,5.94,5.95,18136.0
2025-10-09,5.98,6.03,5.98,6.03,10220.0
2025-10-10,5.94,5.97,5.93,5.95,36414.0
2025-10-13,5.82,5.89,5.79,5.86,126407.0
2025-10-14,5.85,5.86,5.78,5.79,80041.0
2025-10-15,5.82,5.86,5.8,5.86,60407.0
2025-10-16,5.86,5.87,5.79,5.81,97939.0
2025-10-17,5.78,5.81,5.75,5.77,37874.0
2025-10-20,5.83,5.86,5.83,5.83,69419.0
2025-10-21,5.85,5.88,5.83,5.83,27177.0
2025-10-22,5.82,5.83,5.8,5.82,33330.0
2025-10-23,5.805,5.81,5.79,5.79,6554.0
2025-10-24,5.86,5.86,5.82,5.83,37482.0
2025-10-27,5.9,5.9,5.88,5.89,87239.0
2025-10-28,5.99,5.99,5.93,5.95,29558.0
2025-10-29,5.98,6.02,5.98,6.01,75495.0
2025-10-30,5.95,6.01,5.95,6.01,32112.0
2025-10-31,5.94,5.94,5.91,5.92,12035.0
2025-11-03,5.92,5.94,5.9,5.94,54301.0
2025-11-04,5.91,5.91,5.86,5.89,30153.0
2025-11-05,5.91,5.91,5.75,5.82,58525.0
2025-11-06,5.84,5.86,5.83,5.86,21650.0
2025-11-07,5.8,5.8,5.76,5.77,19641.0
2025-11-10,5.8,5.87,5.8,5.87,112687.0
2025-11-11,5.89,5.89,5.88,5.88,13997.0
2025-11-12,5.87,5.89,5.86,5.86,9814.0
2025-11-13,5.88,5.95,5.88,5.94,52959.0
2025-11-14,5.94,5.94,5.87,5.9,30393.0
2025-11-17,5.9,5.9,5.85,5.85,4630.0
2025-11-18,5.795,5.805,5.76,5.78,38953.0
2025-11-19,5.86,5.86,5.79,5.81,1040.0
2025-11-20,5.8,5.81,5.77,5.8,53122.0
2025-11-21,5.73,5.75,5.71,5.72,80822.0
2025-11-24,5.76,5.76,5.74,5.75,98586.0
2025-11-25,5.76,5.76,5.73,5.75,5325.0
2025-11-26,5.77,5.85,5.77,5.83,39258.0