Date,Open,High,Low,Close,Volume
2016-05-17,6.988918874514563,6.988918874514563,6.988918874514563,6.988918874514562,0.0
2016-05-18,7.007631291993464,7.014716350781028,7.007631291993464,7.014716350781028,1178.0
2016-05-19,7.00663947056223,7.00663947056223,7.00663947056223,7.00663947056223,0.0
2016-05-20,7.062764227810824,7.062764227810824,7.062764227810824,7.062764227810824,0.0
2016-05-23,7.02861760622107,7.02861760622107,7.02861760622107,7.02861760622107,0.0
2016-05-24,7.050143238229894,7.050143238229894,7.050143238229894,7.050143238229894,3113.0
2016-05-25,7.274538796948135,7.274538796948135,7.274538796948135,7.274538796948135,0.0
2016-05-26,7.283968387493108,7.283968387493108,7.27688332850465,7.276883328504652,3414.0
2016-05-27,7.333567874251792,7.333567874251792,7.333567874251792,7.333567874251792,5845.0
2016-05-30,7.3332488806355,7.3332488806355,7.3332488806355,7.3332488806355,0.0
2016-05-31,7.361909075130979,7.404422125971069,7.361909075130979,7.40442212597107,157011.0
2016-06-01,7.305225768052235,7.305225768052235,7.298140033159829,7.298140033159829,2994.0
2016-06-02,7.322443627513225,7.322443627513225,7.322443627513225,7.322443627513225,0.0
2016-06-03,7.333567874251792,7.333567874251792,7.333567874251792,7.333567874251792,3800.0
2016-06-06,7.234368965551198,7.234368965551198,7.234368965551198,7.234368965551198,1278.0
2016-06-07,7.295228560781532,7.295228560781532,7.295228560781532,7.295228560781531,0.0
2016-06-08,7.305224170913576,7.305224170913576,7.305224170913576,7.305224170913575,1741.0
2016-06-09,7.26979728346471,7.26979728346471,7.26979728346471,7.26979728346471,2429.0
2016-06-10,7.028781632833932,7.028781632833932,7.028781632833932,7.028781632833932,0.0
2016-06-14,7.085571948194217,7.085571948194217,6.887176122849962,6.887176122849962,3848.0
2016-06-15,6.830492053924371,6.837577112785108,6.830492053924371,6.830492053924371,3110.0
2016-06-16,6.865919375426585,6.865919375426585,6.830492053924371,6.830492053924371,17268.0
2016-06-17,6.908432053710969,6.92968857851722,6.908432053710969,6.92968857851722,800.0
2016-06-20,7.028887964039363,7.035973698705146,7.028887964039363,7.028887964039363,24910.0
2016-06-21,7.078486133097326,7.092657601183347,7.078486133097326,7.092657601183347,9320.0
2016-06-22,7.177685548253747,7.198942078102333,7.177685548253747,7.198942078102333,14061.0
2016-06-23,7.198941767950947,7.198941767950947,7.191856033062392,7.191856033062392,9342.0
2016-06-24,7.149343335518847,7.149343335518847,6.766722416780387,6.766722416780387,1163.0
2016-06-27,6.518726122325831,6.575410644419141,6.518726122325831,6.575410644419141,3970.0
2016-06-28,6.738379057421427,6.752549849878955,6.731293323326265,6.752549849878955,44024.0
2016-06-29,6.823406196615809,6.873004986413178,6.823406196615809,6.873004986413178,109582.0
2016-06-30,6.943860045543214,6.9580308368364685,6.908432053710969,6.92968857851722,83131.0
2016-07-01,7.03875875495415,7.053036483360743,7.031620571550415,7.045897619157446,33923.0
2016-07-04,7.060176934091227,7.081592850714031,7.060176934091227,7.074453984906524,18105.0
2016-07-05,7.010204665284229,7.010204665284229,7.00306648118162,7.010204665284229,9752.0
2016-07-06,6.860291493451737,6.860291493451737,6.860291493451737,6.860291493451737,11360.0
2016-07-07,6.84601413389355,6.853152998041403,6.84601413389355,6.853152998041404,3819.0
2016-07-08,6.831737034988854,6.831737034988854,6.831737034988854,6.831737034988854,4363.0
2016-07-11,6.953095009576077,6.9816497879825645,6.953095009576077,6.967372739179131,11569.0
2016-07-12,7.031620571550415,7.045897619157446,7.031620571550415,7.045897619157446,13509.0
2016-07-13,7.16725442524086,7.16725442524086,7.16725442524086,7.16725442524086,2400.0
2016-07-14,7.17439482793739,7.17439482793739,7.17439482793739,7.17439482793739,780.0
2016-07-15,7.217226861491187,7.231504591057553,7.217226861491187,7.22436572627437,16506.0
2016-07-18,7.231505116344653,7.245782166148468,7.231505116344653,7.245782166148468,17544.0
2016-07-19,7.210088570165195,7.217226754042488,7.210088570165195,7.217226754042488,5146.0
2016-07-20,7.195811744633037,7.195811744633037,7.195811744633037,7.195811744633037,9300.0
2016-07-21,7.267198976124265,7.267198976124265,7.260060110612233,7.260060110612233,3026.0
2016-07-22,7.260060110612233,7.267198976124265,7.260060110612233,7.260060110612233,1294.0
2016-07-25,7.302890606252685,7.302890606252685,7.302890606252685,7.302890606252685,138.0
2016-07-26,7.302890345991329,7.317168073894901,7.302890345991329,7.317168073894901,14064.0
2016-07-27,7.36,7.36,7.36,7.36,352.0
2016-07-28,7.417110130837952,7.417110130837952,7.402832402926646,7.402832402926648,9288.0
2016-07-29,7.395693907516314,7.395693907516314,7.395693907516314,7.395693907516314,565.0
2016-08-01,7.402833570869613,7.41711130103351,7.402833570869613,7.41711130103351,1789.0
2016-08-02,7.1716817133234825,7.1716817133234825,7.1716817133234825,7.1716817133234825,0.0
2016-08-03,7.188429593411154,7.188429593411154,7.188429593411154,7.188429593411155,0.0
2016-08-04,7.21,7.21,7.19,7.19,3336.0
2016-08-05,7.19,7.19,7.19,7.19,0.0
2016-08-08,7.32,7.32,7.32,7.32,649.0
2016-08-09,7.36,7.36,7.36,7.36,4329.0
2016-08-10,7.445,7.445,7.445,7.445,18706.0
2016-08-11,7.445,7.445,7.445,7.445,0.0
2016-08-12,7.525,7.525,7.525,7.525,3550.0
2016-08-15,7.53,7.53,7.53,7.53,2450.0
2016-08-16,7.53,7.53,7.53,7.53,0.0
2016-08-17,7.48,7.48,7.48,7.48,21322.0
2016-08-18,7.44,7.44,7.43,7.43,5497.0
2016-08-19,7.43,7.43,7.43,7.43,0.0
2016-08-22,7.405,7.405,7.405,7.405,5435.0
2016-08-23,7.405,7.405,7.405,7.405,495.0
2016-08-24,7.405,7.405,7.405,7.405,0.0
2016-08-25,7.47,7.475,7.47,7.475,6004.0
2016-08-26,7.41,7.41,7.405,7.405,1499.0
2016-08-29,7.46,7.46,7.43,7.43,35044.0
2016-08-30,7.48,7.48,7.48,7.48,1192.0
2016-08-31,7.525,7.525,7.505,7.505,2933.0
2016-09-01,7.49,7.49,7.49,7.49,3748.0
2016-09-02,7.49,7.49,7.49,7.49,0.0
2016-09-05,7.62,7.64,7.62,7.64,7578.0
2016-09-06,7.64,7.645,7.64,7.645,1086.0
2016-09-07,7.63,7.63,7.59,7.62,17793.0
2016-09-08,7.625,7.645,7.62,7.645,11338.0
2016-09-09,7.625,7.625,7.625,7.625,908.0
2016-09-12,7.405,7.405,7.405,7.405,4607.0
2016-09-13,7.52,7.52,7.49,7.49,8666.0
2016-09-14,7.44,7.44,7.395,7.395,15182.0
2016-09-15,7.33,7.34,7.32,7.325,42729.0
2016-09-16,7.345,7.395,7.345,7.395,934.0
2016-09-19,7.395,7.395,7.395,7.395,0.0
2016-09-20,7.41,7.41,7.41,7.41,4948.0
2016-09-21,7.41,7.41,7.41,7.41,0.0
2016-09-22,7.455,7.505,7.455,7.505,740.0
2016-09-23,7.575,7.59,7.575,7.58,6248.0
2016-09-26,7.58,7.58,7.58,7.58,0.0
2016-09-27,7.58,7.58,7.58,7.58,0.0
2016-09-28,7.48,7.48,7.48,7.48,4282.0
2016-09-29,7.555,7.555,7.555,7.555,1905.0
2016-09-30,7.39,7.39,7.255,7.255,2398.0
2016-10-03,7.255,7.255,7.255,7.255,0.0
2016-10-04,7.495,7.495,7.495,7.495,2335.0
2016-10-05,7.53,7.53,7.53,7.53,338.0
2016-10-06,7.53,7.53,7.53,7.53,0.0
2016-10-07,7.53,7.53,7.53,7.53,0.0
2016-10-10,7.505,7.505,7.505,7.505,271.0
2016-10-11,7.505,7.505,7.505,7.505,0.0
2016-10-12,7.555,7.57,7.555,7.57,427.0
2016-10-13,7.57,7.57,7.57,7.57,0.0
2016-10-14,7.44,7.455,7.44,7.455,3140.0
2016-10-17,7.52,7.525,7.52,7.525,356.0
2016-10-18,7.525,7.525,7.525,7.525,0.0
2016-10-19,7.57,7.57,7.57,7.57,107.0
2016-10-20,7.63,7.63,7.63,7.63,4200.0
2016-10-21,7.63,7.63,7.63,7.63,0.0
2016-10-24,7.68,7.68,7.68,7.68,2300.0
2016-10-25,7.71,7.715,7.71,7.715,16400.0
2016-10-26,7.66,7.66,7.655,7.655,4855.0
2016-10-27,7.63,7.705,7.63,7.705,1496.0
2016-10-28,7.64,7.64,7.64,7.64,6560.0
2016-10-31,7.61,7.61,7.61,7.61,90.0
2016-11-01,7.63,7.63,7.63,7.63,1000.0
2016-11-02,7.48,7.48,7.46,7.46,2908.0
2016-11-03,7.405,7.42,7.405,7.42,5993.0
2016-11-04,7.405,7.405,7.395,7.395,4114.0
2016-11-07,7.395,7.405,7.395,7.405,116.0
2016-11-08,7.47,7.49,7.47,7.48,8431.0
2016-11-09,7.57,7.57,7.225,7.225,13835.0
2016-11-10,7.575,7.58,7.57,7.58,10301.0
2016-11-11,7.58,7.58,7.58,7.58,0.0
2016-11-14,7.505,7.505,7.505,7.505,372.0
2016-11-15,7.46,7.47,7.46,7.47,1505.0
2016-11-16,7.525,7.525,7.52,7.52,740.0
2016-11-17,7.52,7.52,7.52,7.52,0.0
2016-11-18,7.525,7.525,7.525,7.525,1217.0
2016-11-21,7.495,7.495,7.41,7.445,123322.0
2016-11-22,7.495,7.545,7.49,7.495,101089.0
2016-11-23,7.49,7.52,7.49,7.505,24915.0
2016-11-24,7.46,7.46,7.43,7.43,16115.0
2016-11-25,7.44,7.48,7.44,7.48,18400.0
2016-11-28,7.49,7.49,7.49,7.49,1420.0
2016-11-29,7.445,7.445,7.445,7.445,745.0
2016-11-30,7.48,7.48,7.48,7.48,650.0
2016-12-01,7.51,7.51,7.48,7.48,63046.0
2016-12-02,7.42,7.42,7.42,7.42,5000.0
2016-12-05,7.255,7.275,7.255,7.275,3730.0
2016-12-06,7.51,7.51,7.48,7.48,27515.0
2016-12-07,7.62,7.62,7.62,7.62,12070.0
2016-12-08,7.725,7.755,7.725,7.725,4348.0
2016-12-09,7.855,7.855,7.845,7.845,9265.0
2016-12-12,7.88,7.88,7.88,7.88,599.0
2016-12-13,7.855,7.855,7.83,7.84,6693.0
2016-12-14,7.925,7.965,7.925,7.94,12144.0
2016-12-15,7.94,7.94,7.94,7.94,0.0
2016-12-16,7.965,7.965,7.96,7.96,1757.0
2016-12-19,7.975,8.045,7.975,7.975,7240.0
2016-12-20,8.015,8.015,7.995,7.995,9367.0
2016-12-21,8.06,8.06,8.055,8.06,30999.0
2016-12-22,8.06,8.06,8.06,8.06,3500.0
2016-12-23,8.06,8.09,8.06,8.09,1741.0
2016-12-28,8.09,8.09,8.09,8.09,0.0
2016-12-29,8.09,8.09,8.09,8.09,0.0
2016-12-30,8.09,8.09,8.09,8.09,0.0
2017-01-03,8.13,8.13,8.13,8.13,0.0
2017-01-04,8.195,8.195,8.195,8.195,4380.0
2017-01-05,8.195,8.195,8.195,8.195,0.0
2017-01-06,8.195,8.195,8.195,8.195,0.0
2017-01-09,8.16,8.17,8.16,8.17,5710.0
2017-01-10,8.145,8.145,8.125,8.125,962.0
2017-01-11,8.125,8.125,8.125,8.125,0.0
2017-01-12,8.125,8.125,8.125,8.125,0.0
2017-01-13,8.125,8.125,8.125,8.125,0.0
2017-01-16,8.125,8.125,8.125,8.125,0.0
2017-01-17,8.125,8.125,8.075,8.075,7850.0
2017-01-18,8.095,8.105,8.095,8.105,8283.0
2017-01-19,8.105,8.105,8.105,8.105,0.0
2017-01-20,8.13,8.13,8.125,8.125,2265.0
2017-01-23,8.105,8.105,8.105,8.105,1406.0
2017-01-24,8.095,8.105,8.09,8.09,5272.0
2017-01-25,8.145,8.145,8.125,8.145,1962.0
2017-01-27,8.22,8.22,8.19,8.19,7323.0
2017-01-30,8.125,8.175,8.125,8.175,7632.0
2017-01-31,8.125,8.125,8.125,8.125,2000.0
2017-02-01,8.08,8.08,8.08,8.08,700.0
2017-02-02,8.075,8.075,8.075,8.075,3005.0
2017-02-03,8.13,8.13,8.095,8.125,17349.0
2017-02-06,8.145,8.155,8.145,8.155,6400.0
2017-02-07,8.09,8.095,8.065,8.065,5300.0
2017-02-08,8.065,8.065,8.065,8.065,0.0
2017-02-09,8.115,8.125,8.115,8.125,8800.0
2017-02-10,8.195,8.21,8.195,8.21,9580.0
2017-02-13,8.21,8.23,8.18,8.205,190400.0
2017-02-14,8.295,8.295,8.28,8.28,2358.0
2017-02-15,8.325,8.335,8.325,8.335,21611.0
2017-02-16,8.37,8.375,8.37,8.37,21073.0
2017-02-17,8.355,8.355,8.335,8.345,13627.0
2017-02-20,8.37,8.37,8.345,8.345,16317.0
2017-02-21,8.335,8.335,8.335,8.335,426.0
2017-02-22,8.42,8.42,8.42,8.42,5115.0
2017-02-23,8.44,8.44,8.42,8.42,11471.0
2017-02-24,8.425,8.44,8.42,8.42,8038.0
2017-02-27,8.42,8.42,8.39,8.395,17837.0
2017-02-28,8.405,8.41,8.405,8.41,4978.0
2017-03-01,8.41,8.435,8.41,8.435,20304.0
2017-03-02,8.555,8.555,8.525,8.525,10560.0
2017-03-03,8.535,8.535,8.535,8.535,500.0
2017-03-06,8.525,8.54,8.525,8.54,7025.0
2017-03-07,8.54,8.54,8.54,8.54,0.0
2017-03-08,8.52,8.52,8.49,8.49,10905.0
2017-03-09,8.505,8.54,8.505,8.535,15418.0
2017-03-10,8.61,8.64,8.61,8.64,22552.0
2017-03-13,8.6,8.605,8.57,8.605,23317.0
2017-03-14,8.635,8.64,8.625,8.635,26688.0
2017-03-15,8.62,8.635,8.62,8.635,42145.0
2017-03-16,8.635,8.67,8.625,8.665,25941.0
2017-03-17,8.72,8.735,8.72,8.735,11924.0
2017-03-20,8.77,8.77,8.74,8.77,32073.0
2017-03-21,8.755,8.78,8.755,8.78,23035.0
2017-03-22,8.665,8.665,8.625,8.64,25924.0
2017-03-23,8.685,8.69,8.665,8.665,5597.0
2017-03-24,8.705,8.725,8.705,8.705,589.0
2017-03-27,8.715,8.715,8.7,8.705,12000.0
2017-03-28,8.765,8.79,8.765,8.79,62398.0
2017-03-29,8.835,8.84,8.82,8.83,149665.0
2017-03-30,8.83,8.84,8.805,8.82,143265.0
2017-03-31,8.83,8.83,8.805,8.82,111470.0
2017-04-03,8.87,8.87,8.84,8.87,12908.0
2017-04-04,8.77,8.835,8.77,8.8,70239.0
2017-04-05,8.87,8.87,8.83,8.835,95331.0
2017-04-06,8.77,8.8,8.755,8.8,30691.0
2017-04-07,8.855,8.865,8.805,8.805,33278.0
2017-04-10,8.89,8.905,8.89,8.89,21124.0
2017-04-11,8.865,8.865,8.85,8.85,17307.0
2017-04-12,8.85,8.885,8.85,8.855,38662.0
2017-04-13,8.835,8.855,8.815,8.855,19788.0
2017-04-18,8.85,8.85,8.82,8.82,24034.0
2017-04-19,8.755,8.755,8.705,8.725,23563.0
2017-04-20,8.725,8.755,8.725,8.725,15146.0
2017-04-21,8.815,8.83,8.805,8.83,18125.0
2017-04-24,8.865,9.15,8.865,9.15,60964.0
2017-04-26,8.995,9.26,8.995,9.165,127975.0
2017-04-27,9.15,9.15,9.115,9.13,38782.0
2017-04-28,9.165,9.25,9.135,9.25,28701.0
2017-05-01,9.15,9.16,9.145,9.16,35006.0
2017-05-02,9.165,9.195,9.165,9.185,37280.0
2017-05-03,9.215,9.23,9.215,9.225,53100.0
2017-05-04,9.26,9.26,9.235,9.26,38431.0
2017-05-05,9.35,9.35,9.33,9.35,22477.0
2017-05-08,9.465,9.51,9.465,9.495,76764.0
2017-05-09,9.465,9.49,9.4,9.415,107125.0
2017-05-10,9.415,9.415,9.4,9.4,19674.0
2017-05-11,9.43,9.43,9.395,9.4,14650.0
2017-05-12,9.345,9.36,9.33,9.33,16084.0
2017-05-15,9.365,9.4,9.36,9.395,31514.0
2017-05-16,9.395,9.4,9.39,9.4,37822.0
2017-05-17,9.35,9.36,9.325,9.325,33481.0
2017-05-18,9.2,9.23,9.185,9.21,93181.0
2017-05-19,9.185,9.185,9.165,9.17,21597.0
2017-05-22,9.25,9.265,9.25,9.265,21545.0
2017-05-23,9.26,9.26,9.195,9.195,31989.0
2017-05-24,9.28,9.285,9.265,9.285,36616.0
2017-05-25,9.26,9.295,9.26,9.295,32247.0
2017-05-26,9.265,9.275,9.26,9.26,38354.0
2017-05-29,9.285,9.3,9.285,9.3,32186.0
2017-05-30,9.48,9.48,9.26,9.28,35846.0
2017-05-31,9.26,9.26,9.225,9.245,59664.0
2017-06-01,9.245,9.245,9.225,9.245,37642.0
2017-06-02,9.31,9.345,9.31,9.345,43155.0
2017-06-05,9.36,9.375,9.35,9.375,30558.0
2017-06-06,9.345,9.345,9.315,9.325,20451.0
2017-06-07,9.245,9.25,9.245,9.245,25407.0
2017-06-08,9.25,9.275,9.25,9.265,26557.0
2017-06-09,9.235,9.285,9.23,9.265,27858.0
2017-06-13,9.26,9.26,9.2,9.23,29537.0
2017-06-14,9.295,9.295,9.275,9.285,23960.0
2017-06-15,9.285,9.285,9.225,9.235,31202.0
2017-06-16,9.195,9.225,9.195,9.225,32780.0
2017-06-19,9.365,9.365,9.245,9.285,27435.0
2017-06-20,9.36,9.365,9.335,9.35,24580.0
2017-06-21,9.335,9.335,9.26,9.285,44491.0
2017-06-22,9.25,9.265,9.245,9.26,24553.0
2017-06-23,9.26,9.265,9.26,9.26,32389.0
2017-06-26,9.315,9.315,9.225,9.245,20296.0
2017-06-27,9.25,9.295,9.185,9.285,64346.0
2017-06-28,9.225,9.225,9.145,9.15,14058.0
2017-06-29,9.185,9.195,9.185,9.185,22235.0
2017-06-30,8.98,8.98,8.95,8.95,40781.0
2017-07-03,9.01,9.01,8.945,8.96,144325.0
2017-07-04,8.99,9.055,8.99,9.0,42437.0
2017-07-05,9.045,9.045,8.995,9.0,14165.0
2017-07-06,9.045,9.045,9.01,9.015,27693.0
2017-07-07,8.95,8.95,8.93,8.935,29654.0
2017-07-10,8.995,9.01,8.99,8.99,36539.0
2017-07-11,9.0,9.01,9.0,9.01,15237.0
2017-07-12,9.0,9.0,8.98,8.99,23683.0
2017-07-13,9.09,9.09,9.075,9.09,29735.0
2017-07-14,9.135,9.14,9.125,9.135,13690.0
2017-07-17,9.14,9.14,9.11,9.12,92283.0
2017-07-18,9.12,9.125,9.105,9.105,31946.0
2017-07-19,9.06,9.06,9.04,9.055,49969.0
2017-07-20,9.075,9.105,9.075,9.075,162516.0
2017-07-21,9.08,9.08,9.07,9.07,12768.0
2017-07-24,8.975,8.975,8.945,8.96,19814.0
2017-07-25,8.95,8.965,8.95,8.965,46076.0
2017-07-26,8.99,8.99,8.96,8.96,11153.0
2017-07-27,8.98,9.01,8.98,9.0,26228.0
2017-07-28,9.01,9.01,8.99,9.0,10396.0
2017-07-31,8.965,8.975,8.945,8.975,12988.0
2017-08-01,8.935,8.935,8.915,8.93,26961.0
2017-08-02,8.965,8.975,8.945,8.945,54403.0
2017-08-03,8.93,8.93,8.91,8.92,70197.0
2017-08-04,8.95,8.95,8.95,8.95,1330.0
2017-08-07,9.07,9.07,9.07,9.07,1658.0
2017-08-08,9.04,9.04,9.015,9.04,14783.0
2017-08-09,9.015,9.015,9.0,9.015,66670.0
2017-08-10,8.98,8.98,8.96,8.965,16759.0
2017-08-11,8.83,8.83,8.815,8.815,56407.0
2017-08-14,8.815,8.82,8.8,8.805,14123.0
2017-08-15,8.895,8.935,8.895,8.92,13180.0
2017-08-16,8.915,8.935,8.915,8.92,18294.0
2017-08-17,8.96,8.99,8.95,8.99,37464.0
2017-08-18,8.88,8.9,8.87,8.9,53385.0
2017-08-21,8.88,8.885,8.87,8.885,24229.0
2017-08-22,8.865,8.88,8.855,8.87,33556.0
2017-08-23,8.95,8.95,8.93,8.945,23863.0
2017-08-24,8.895,8.9,8.885,8.9,7528.0
2017-08-25,8.915,8.93,8.91,8.93,36070.0
2017-08-28,8.895,8.895,8.865,8.885,10677.0
2017-08-29,8.79,8.8,8.76,8.8,14354.0
2017-08-30,8.785,8.815,8.785,8.8,69157.0
2017-08-31,8.84,8.84,8.83,8.835,21397.0
2017-09-01,8.87,8.88,8.865,8.87,18639.0
2017-09-04,8.92,8.92,8.895,8.895,48323.0
2017-09-05,8.9,8.9,8.885,8.895,6495.0
2017-09-06,8.84,8.85,8.83,8.85,17828.0
2017-09-07,8.92,8.93,8.91,8.915,102733.0
2017-09-08,8.935,8.935,8.92,8.92,60024.0
2017-09-11,8.945,8.975,8.935,8.975,12475.0
2017-09-12,9.07,9.08,9.07,9.075,35011.0
2017-09-13,9.12,9.125,9.07,9.09,26739.0
2017-09-14,9.105,9.105,9.09,9.095,9598.0
2017-09-15,9.12,9.135,9.12,9.135,19024.0
2017-09-18,9.095,9.135,9.095,9.135,106244.0
2017-09-19,9.145,9.145,9.125,9.125,95472.0
2017-09-20,9.125,9.14,9.12,9.14,17505.0
2017-09-21,9.16,9.185,9.145,9.17,49247.0
2017-09-22,9.14,9.155,9.135,9.155,4042.0
2017-09-25,9.16,9.17,9.155,9.16,40278.0
2017-09-26,9.16,9.19,9.125,9.145,13371.0
2017-09-27,9.135,9.17,9.125,9.16,84271.0
2017-09-28,9.22,9.225,9.22,9.225,3433.0
2017-09-29,9.25,9.25,9.215,9.225,3410.0
2017-10-02,9.315,9.315,9.3,9.3,25072.0
2017-10-03,9.335,9.335,9.305,9.315,3080.0
2017-10-04,9.32,9.35,9.32,9.35,64150.0
2017-10-05,9.295,9.3,9.285,9.285,9980.0
2017-10-06,9.35,9.375,9.35,9.375,8843.0
2017-10-09,9.36,9.36,9.315,9.345,19350.0
2017-10-10,9.345,9.345,9.33,9.335,24743.0
2017-10-11,9.365,9.38,9.36,9.38,22946.0
2017-10-12,9.36,9.375,9.35,9.35,29490.0
2017-10-13,9.36,9.365,9.345,9.365,15901.0
2017-10-16,9.38,9.41,9.38,9.385,49538.0
2017-10-17,9.365,9.375,9.35,9.375,29554.0
2017-10-18,9.385,9.395,9.365,9.395,28252.0
2017-10-19,9.43,9.43,9.425,9.43,8496.0
2017-10-20,9.335,9.395,9.335,9.385,34561.0
2017-10-23,9.335,9.375,9.335,9.36,8193.0
2017-10-24,9.335,9.36,9.335,9.345,6673.0
2017-10-25,9.335,9.345,9.32,9.32,73883.0
2017-10-26,9.335,9.335,9.32,9.32,11039.0
2017-10-27,9.43,9.455,9.43,9.455,11452.0
2017-10-30,9.44,9.455,9.44,9.455,127981.0
2017-10-31,9.48,9.48,9.475,9.48,13793.0
2017-11-01,9.57,9.575,9.57,9.575,10554.0
2017-11-02,9.585,9.6,9.57,9.59,52784.0
2017-11-03,9.605,9.605,9.585,9.605,55257.0
2017-11-06,9.61,9.61,9.555,9.575,35743.0
2017-11-07,9.585,9.605,9.585,9.605,26796.0
2017-11-08,9.49,9.49,9.465,9.49,21423.0
2017-11-09,9.49,9.505,9.49,9.505,16670.0
2017-11-10,9.395,9.4,9.385,9.4,7946.0
2017-11-13,9.35,9.36,9.335,9.36,39463.0
2017-11-14,9.285,9.305,9.28,9.3,15755.0
2017-11-15,9.24,9.24,9.205,9.22,66014.0
2017-11-16,9.215,9.235,9.215,9.235,19724.0
2017-11-17,9.3,9.315,9.27,9.27,33714.0
2017-11-20,9.235,9.235,9.17,9.17,101269.0
2017-11-21,9.255,9.28,9.255,9.27,55460.0
2017-11-22,9.3,9.33,9.3,9.32,1904.0
2017-11-23,9.27,9.27,9.24,9.25,61307.0
2017-11-24,9.3,9.3,9.285,9.3,10733.0
2017-11-27,9.305,9.32,9.285,9.3,43517.0
2017-11-28,9.555,9.555,9.255,9.285,53422.0
2017-11-29,9.35,9.38,9.35,9.38,18683.0
2017-11-30,9.32,9.33,9.32,9.33,1805.0
2017-12-01,9.315,9.315,9.27,9.27,26148.0
2017-12-04,9.285,9.32,9.285,9.315,61330.0
2017-12-05,9.255,9.3,9.255,9.295,37671.0
2017-12-06,9.27,9.27,9.265,9.265,16041.0
2017-12-07,9.285,9.295,9.255,9.265,22391.0
2017-12-08,9.33,9.33,9.27,9.315,35392.0
2017-12-11,9.3,9.335,9.295,9.335,7420.0
2017-12-12,9.33,9.345,9.315,9.315,30297.0
2017-12-13,9.375,9.375,9.295,9.33,28005.0
2017-12-14,9.33,9.33,9.28,9.28,62964.0
2017-12-15,9.22,9.25,9.22,9.25,33034.0
2017-12-18,9.32,9.33,9.3,9.33,24921.0
2017-12-19,9.455,9.455,9.385,9.415,11543.0
2017-12-20,9.475,9.475,9.365,9.365,10887.0
2017-12-21,9.36,9.36,9.285,9.305,24367.0
2017-12-22,9.32,9.33,9.3,9.33,13985.0
2017-12-27,9.375,9.375,9.375,9.375,540.0
2017-12-28,9.33,9.33,9.28,9.28,2989.0
2017-12-29,9.28,9.28,9.27,9.27,2547.0
2018-01-02,9.195,9.265,9.195,9.23,8090.0
2018-01-03,9.215,9.215,9.185,9.2,16175.0
2018-01-04,9.26,9.265,9.26,9.26,5540.0
2018-01-05,9.265,9.38,9.265,9.38,7593.0
2018-01-08,9.505,9.505,9.485,9.485,2883.0
2018-01-09,9.52,9.52,9.475,9.485,5930.0
2018-01-10,9.485,9.55,9.485,9.55,15722.0
2018-01-11,9.485,9.49,9.455,9.47,11033.0
2018-01-12,9.485,9.485,9.46,9.46,6387.0
2018-01-15,9.485,9.52,9.485,9.5,141275.0
2018-01-16,9.44,9.49,9.44,9.47,78604.0
2018-01-17,9.49,9.5,9.47,9.475,19818.0
2018-01-18,9.485,9.53,9.485,9.505,14406.0
2018-01-19,9.445,9.505,9.445,9.485,23998.0
2018-01-22,9.595,9.61,9.58,9.6,17290.0
2018-01-23,9.645,9.645,9.635,9.635,14054.0
2018-01-24,9.635,9.635,9.615,9.635,23274.0
2018-01-25,9.52,9.57,9.52,9.55,17346.0
2018-01-29,9.615,9.645,9.615,9.63,27731.0
2018-01-30,9.55,9.565,9.49,9.505,22179.0
2018-01-31,9.5,9.53,9.5,9.52,14221.0
2018-02-01,9.54,9.55,9.515,9.54,7402.0
2018-02-02,9.455,9.455,9.42,9.435,17581.0
2018-02-05,9.235,9.235,9.17,9.195,12771.0
2018-02-06,8.845,8.845,8.5,8.625,313513.0
2018-02-07,9.2,9.2,9.12,9.12,25392.0
2018-02-08,9.06,9.06,8.995,9.03,8397.0
2018-02-09,8.855,8.965,8.855,8.945,26437.0
2018-02-12,8.95,8.96,8.93,8.945,41959.0
2018-02-13,8.95,8.98,8.94,8.965,17870.0
2018-02-14,8.91,8.91,8.895,8.895,5718.0
2018-02-15,8.98,9.02,8.96,9.02,38438.0
2018-02-16,9.045,9.045,9.025,9.025,21972.0
2018-02-19,9.15,9.18,9.15,9.18,7792.0
2018-02-20,9.105,9.105,9.025,9.105,20178.0
2018-02-21,9.105,9.135,9.09,9.1,22295.0
2018-02-22,9.04,9.055,9.04,9.045,49263.0
2018-02-23,9.12,9.15,9.12,9.14,171130.0
2018-02-26,9.22,9.22,9.185,9.205,14765.0
2018-02-27,9.26,9.28,9.26,9.275,39848.0
2018-02-28,9.15,9.18,9.135,9.14,37900.0
2018-03-01,9.12,9.12,9.07,9.09,13896.0
2018-03-02,8.98,8.98,8.94,8.96,13522.0
2018-03-05,8.91,8.93,8.88,8.88,43651.0
2018-03-06,9.005,9.02,8.99,9.005,49744.0
2018-03-07,8.895,8.93,8.88,8.925,58403.0
2018-03-08,9.03,9.04,9.025,9.04,15943.0
2018-03-09,9.14,9.155,9.12,9.12,18380.0
2018-03-12,9.215,9.215,9.18,9.2,12906.0
2018-03-13,9.195,9.205,9.18,9.205,39418.0
2018-03-14,9.055,9.07,9.045,9.055,3659.0
2018-03-15,9.085,9.105,9.07,9.1,8326.0
2018-03-16,9.135,9.135,9.125,9.125,11254.0
2018-03-19,9.125,9.135,9.12,9.125,10835.0
2018-03-20,9.085,9.12,9.085,9.12,2649.0
2018-03-21,9.125,9.15,9.125,9.14,21223.0
2018-03-22,9.085,9.11,9.075,9.09,10077.0
2018-03-23,8.855,8.865,8.83,8.835,96969.0
2018-03-26,8.775,8.835,8.775,8.835,3209.0
2018-03-27,8.885,8.93,8.885,8.915,16427.0
2018-03-28,8.82,8.855,8.815,8.83,23908.0
2018-03-29,8.945,8.96,8.925,8.95,8386.0
2018-04-03,8.95,8.95,8.93,8.95,10837.0
2018-04-04,8.98,9.005,8.975,8.995,11414.0
2018-04-05,9.045,9.07,9.04,9.055,47935.0
2018-04-06,9.07,9.09,9.06,9.085,20624.0
2018-04-09,9.125,9.14,9.11,9.135,22606.0
2018-04-10,9.135,9.22,9.135,9.205,6945.0
2018-04-11,9.185,9.185,9.165,9.185,15585.0
2018-04-12,9.15,9.17,9.125,9.125,10434.0
2018-04-13,9.165,9.2,9.165,9.2,7479.0
2018-04-16,9.26,9.26,9.2,9.2,46447.0
2018-04-17,9.23,9.25,9.22,9.245,11463.0
2018-04-18,9.28,9.3,9.28,9.285,26060.0
2018-04-19,9.325,9.325,9.3,9.325,22094.0
2018-04-20,9.285,9.295,9.28,9.28,6739.0
2018-04-23,9.325,9.33,9.315,9.315,3117.0
2018-04-24,9.33,9.365,9.33,9.34,9842.0
2018-04-26,9.34,9.34,9.285,9.285,24891.0
2018-04-27,9.36,9.36,9.345,9.36,37406.0
2018-04-30,9.38,9.405,9.38,9.405,15612.0
2018-05-01,9.395,9.395,9.375,9.38,10491.0
2018-05-02,9.42,9.42,9.365,9.395,30617.0
2018-05-03,9.42,9.435,9.41,9.435,15283.0
2018-05-04,9.44,9.47,9.435,9.47,20004.0
2018-05-07,9.485,9.515,9.485,9.49,12354.0
2018-05-08,9.52,9.53,9.5,9.505,41184.0
2018-05-09,9.565,9.585,9.565,9.585,17859.0
2018-05-10,9.62,9.63,9.615,9.63,16826.0
2018-05-11,9.61,9.62,9.61,9.62,30957.0
2018-05-14,9.635,9.635,9.615,9.62,13082.0
2018-05-15,9.595,9.6,9.58,9.595,12260.0
2018-05-16,9.58,9.63,9.58,9.6,20535.0
2018-05-17,9.65,9.65,9.63,9.65,26336.0
2018-05-18,9.69,9.695,9.68,9.68,11232.0
2018-05-21,9.695,9.7,9.68,9.68,26751.0
2018-05-22,9.7,9.725,9.695,9.695,13491.0
2018-05-23,9.725,9.725,9.695,9.715,20221.0
2018-05-24,9.645,9.645,9.615,9.63,9065.0
2018-05-25,9.63,9.66,9.62,9.65,14929.0
2018-05-28,9.61,9.645,9.6,9.635,10689.0
2018-05-29,9.55,9.55,9.505,9.53,17841.0
2018-05-30,9.365,9.425,9.365,9.405,65096.0
2018-05-31,9.445,9.455,9.435,9.445,27017.0
2018-06-01,9.42,9.435,9.38,9.435,85679.0
2018-06-04,9.49,9.52,9.485,9.52,108545.0
2018-06-05,9.515,9.55,9.505,9.55,33934.0
2018-06-06,9.53,9.565,9.52,9.565,40659.0
2018-06-07,9.565,9.58,9.555,9.57,47727.0
2018-06-08,9.44,9.455,9.44,9.44,8650.0
2018-06-12,9.57,9.6,9.57,9.585,25143.0
2018-06-13,9.55,9.58,9.55,9.58,25791.0
2018-06-14,9.555,9.57,9.555,9.555,9160.0
2018-06-15,9.715,9.725,9.7,9.71,14683.0
2018-06-18,9.7,9.7,9.635,9.65,16825.0
2018-06-19,9.535,9.535,9.475,9.475,65039.0
2018-06-20,9.475,9.515,9.475,9.515,54826.0
2018-06-21,9.475,9.5,9.47,9.485,60796.0
2018-06-22,9.355,9.39,9.345,9.365,10220.0
2018-06-25,9.355,9.425,9.355,9.405,4643.0
2018-06-26,9.25,9.275,9.205,9.25,19824.0
2018-06-27,9.25,9.275,9.245,9.26,13389.0
2018-06-28,9.26,9.28,9.235,9.28,5764.0
2018-06-29,9.26,9.29,9.245,9.265,32854.0
2018-07-02,9.28,9.305,9.235,9.235,32865.0
2018-07-03,9.245,9.275,9.245,9.275,29361.0
2018-07-04,9.265,9.315,9.265,9.29,24211.0
2018-07-05,9.29,9.33,9.29,9.295,17319.0
2018-07-06,9.41,9.435,9.41,9.435,6741.0
2018-07-09,9.455,9.47,9.44,9.465,77005.0
2018-07-10,9.48,9.51,9.465,9.465,6776.0
2018-07-11,9.45,9.48,9.425,9.455,17012.0
2018-07-12,9.415,9.425,9.415,9.425,1197.0
2018-07-13,9.47,9.5,9.47,9.495,16236.0
2018-07-16,9.51,9.515,9.51,9.515,28484.0
2018-07-17,9.51,9.515,9.495,9.51,44430.0
2018-07-18,9.575,9.575,9.555,9.57,7012.0
2018-07-19,9.595,9.61,9.595,9.6,9342.0
2018-07-20,9.57,9.575,9.555,9.555,25395.0
2018-07-23,9.53,9.53,9.51,9.53,31443.0
2018-07-24,9.57,9.575,9.54,9.545,30621.0
2018-07-25,9.61,9.61,9.575,9.575,22310.0
2018-07-26,9.66,9.67,9.64,9.64,18478.0
2018-07-27,9.67,9.67,9.655,9.66,21843.0
2018-07-30,9.63,9.63,9.61,9.63,26058.0
2018-07-31,9.63,9.64,9.625,9.64,3392.0
2018-08-01,9.66,9.66,9.625,9.63,4320.0
2018-08-02,9.61,9.625,9.595,9.595,28668.0
2018-08-03,9.6,9.6,9.575,9.575,27144.0
2018-08-06,9.595,9.625,9.595,9.6,5821.0
2018-08-07,9.595,9.595,9.575,9.575,17290.0
2018-08-08,9.615,9.64,9.61,9.61,11612.0
2018-08-09,9.57,9.595,9.57,9.595,55483.0
2018-08-10,9.61,9.615,9.575,9.575,14833.0
2018-08-13,9.455,9.455,9.42,9.44,10844.0
2018-08-14,9.435,9.45,9.42,9.45,8454.0
2018-08-15,9.47,9.47,9.45,9.455,11438.0
2018-08-16,9.305,9.335,9.305,9.32,2382.0
2018-08-17,9.36,9.365,9.35,9.35,12581.0
2018-08-20,9.36,9.365,9.35,9.35,26218.0
2018-08-21,9.41,9.41,9.39,9.39,10438.0
2018-08-22,9.39,9.44,9.39,9.42,45925.0
2018-08-23,9.42,9.435,9.42,9.435,17539.0
2018-08-24,9.405,9.435,9.405,9.435,5168.0
2018-08-27,9.435,9.45,9.435,9.44,12640.0
2018-08-28,9.525,9.54,9.515,9.54,3443.0
2018-08-29,9.5,9.54,9.5,9.54,12138.0
2018-08-30,9.53,9.54,9.53,9.54,9937.0
2018-08-31,9.47,9.47,9.45,9.45,30051.0
2018-09-03,9.365,9.395,9.36,9.36,22318.0
2018-09-04,9.35,9.375,9.35,9.375,30118.0
2018-09-05,9.295,9.295,9.25,9.25,3923.0
2018-09-06,9.13,9.16,9.13,9.13,21117.0
2018-09-07,9.095,9.095,9.07,9.08,9171.0
2018-09-10,9.065,9.095,9.065,9.095,6457.0
2018-09-11,9.125,9.145,9.125,9.145,10054.0
2018-09-12,9.11,9.14,9.11,9.115,27665.0
2018-09-13,9.125,9.145,9.125,9.145,18374.0
2018-09-14,9.185,9.2,9.185,9.2,24961.0
2018-09-17,9.185,9.205,9.185,9.2,34413.0
2018-09-18,9.14,9.155,9.14,9.145,22522.0
2018-09-19,9.245,9.265,9.23,9.265,53281.0
2018-09-20,9.29,9.29,9.26,9.26,27586.0
2018-09-21,9.395,9.405,9.375,9.405,37311.0
2018-09-24,9.41,9.41,9.395,9.41,8989.0
2018-09-25,9.35,9.365,9.335,9.365,19780.0
2018-09-26,9.35,9.35,9.32,9.335,14001.0
2018-09-27,9.345,9.345,9.305,9.305,9739.0
2018-09-28,9.38,9.39,9.365,9.375,9720.0
2018-10-01,9.29,9.315,9.29,9.295,1160.0
2018-10-02,9.335,9.335,9.305,9.335,14599.0
2018-10-03,9.275,9.29,9.265,9.29,21566.0
2018-10-04,9.315,9.335,9.305,9.315,49719.0
2018-10-05,9.2,9.22,9.2,9.22,2610.0
2018-10-08,9.14,9.14,9.115,9.115,17157.0
2018-10-09,9.07,9.085,9.065,9.085,8635.0
2018-10-10,9.08,9.08,9.055,9.055,4020.0
2018-10-11,8.79,8.82,8.775,8.775,15268.0
2018-10-12,8.775,8.775,8.745,8.775,6454.0
2018-10-15,8.715,8.74,8.705,8.715,20258.0
2018-10-16,8.74,8.745,8.73,8.74,4664.0
2018-10-17,8.91,8.91,8.89,8.905,3423.0
2018-10-18,8.835,8.845,8.82,8.835,13350.0
2018-10-19,8.725,8.77,8.725,8.745,3023.0
2018-10-22,8.715,8.77,8.715,8.77,436.0
2018-10-23,8.725,8.725,8.675,8.675,12137.0
2018-10-24,8.675,8.675,8.63,8.645,14145.0
2018-10-25,8.505,8.51,8.48,8.51,16979.0
2018-10-26,8.55,8.555,8.51,8.52,64443.0
2018-10-29,8.57,8.58,8.535,8.58,36833.0
2018-10-30,8.54,8.645,8.54,8.645,49026.0
2018-10-31,8.67,8.69,8.64,8.66,20993.0
2018-11-01,8.74,8.79,8.74,8.79,95400.0
2018-11-02,8.815,8.86,8.815,8.86,7084.0
2018-11-05,8.89,8.895,8.865,8.865,7630.0
2018-11-06,8.875,8.875,8.86,8.86,3436.0
2018-11-07,8.86,8.89,8.86,8.89,13860.0
2018-11-08,8.955,8.955,8.935,8.935,5060.0
2018-11-09,8.86,8.86,8.845,8.845,4919.0
2018-11-12,8.86,8.905,8.86,8.905,4313.0
2018-11-13,8.785,8.79,8.785,8.79,1444.0
2018-11-14,8.85,8.85,8.805,8.845,2356.0
2018-11-15,8.835,8.835,8.805,8.805,17377.0
2018-11-16,8.845,8.845,8.83,8.83,19721.0
2018-11-19,8.815,8.815,8.775,8.79,15452.0
2018-11-20,8.685,8.7,8.675,8.675,9353.0
2018-11-21,8.555,8.615,8.555,8.615,22877.0
2018-11-22,8.66,8.66,8.655,8.66,8779.0
2018-11-23,8.645,8.645,8.63,8.63,19807.0
2018-11-26,8.655,8.655,8.655,8.655,6270.0
2018-11-27,8.715,8.755,8.715,8.755,12046.0
2018-11-28,8.745,8.745,8.745,8.745,1919.0
2018-11-29,8.785,8.79,8.785,8.785,8413.0
2018-11-30,8.785,8.785,8.76,8.76,3585.0
2018-12-03,8.85,8.86,8.83,8.86,35931.0
2018-12-04,8.865,8.865,8.82,8.85,12601.0
2018-12-05,8.675,8.675,8.645,8.645,9078.0
2018-12-06,8.57,8.61,8.57,8.6,16249.0
2018-12-07,8.475,8.49,8.475,8.49,2819.0
2018-12-10,8.32,8.32,8.3,8.32,8411.0
2018-12-11,8.35,8.36,8.33,8.36,63296.0
2018-12-12,8.475,8.475,8.45,8.45,20150.0
2018-12-13,8.54,8.58,8.54,8.565,17813.0
2018-12-14,8.55,8.55,8.49,8.505,12571.0
2018-12-17,8.435,8.505,8.435,8.505,6753.0
2018-12-18,8.39,8.405,8.365,8.365,12552.0
2018-12-19,8.335,8.36,8.335,8.36,18390.0
2018-12-20,8.3,8.335,8.23,8.23,45711.0
2018-12-21,8.255,8.255,8.2,8.215,2966.0
2018-12-24,8.125,8.185,8.125,8.185,2460.0
2018-12-27,8.13,8.255,8.13,8.255,3759.0
2018-12-28,8.165,8.195,8.165,8.195,109.0
2018-12-31,8.23,8.23,8.215,8.23,12019.0
2019-01-02,8.26,8.26,8.26,8.26,527.0
2019-01-03,8.18,8.21,8.18,8.21,857.0
2019-01-04,8.165,8.17,8.14,8.17,3810.0
2019-01-07,8.395,8.42,8.38,8.38,14411.0
2019-01-08,8.36,8.38,8.36,8.365,3628.0
2019-01-09,8.45,8.535,8.45,8.51,1660.0
2019-01-10,8.48,8.48,8.435,8.465,28074.0
2019-01-11,8.55,8.55,8.525,8.54,4588.0
2019-01-14,8.505,8.51,8.45,8.45,7049.0
2019-01-15,8.445,8.52,8.445,8.495,42677.0
2019-01-16,8.495,8.51,8.475,8.49,26769.0
2019-01-17,8.505,8.505,8.475,8.495,19180.0
2019-01-18,8.525,8.555,8.525,8.555,4379.0
2019-01-21,8.655,8.67,8.655,8.67,3387.0
2019-01-22,8.655,8.655,8.645,8.645,863.0
2019-01-23,8.595,8.63,8.595,8.61,6163.0
2019-01-24,8.625,8.66,8.61,8.625,4559.0
2019-01-25,8.67,8.745,8.67,8.74,16503.0
2019-01-29,8.69,8.69,8.675,8.685,8438.0
2019-01-30,8.74,8.74,8.715,8.715,149824.0
2019-01-31,8.77,8.79,8.77,8.79,1818.0
2019-02-01,8.76,8.76,8.745,8.76,34783.0
2019-02-04,8.77,8.815,8.77,8.805,8244.0
2019-02-05,8.82,8.835,8.815,8.82,2299.0
2019-02-06,8.935,8.935,8.92,8.92,47614.0
2019-02-07,8.895,8.92,8.895,8.895,12437.0
2019-02-08,8.76,8.76,8.74,8.74,3903.0
2019-02-11,8.715,8.73,8.715,8.73,7503.0
2019-02-12,8.785,8.82,8.77,8.79,28635.0
2019-02-13,8.865,8.88,8.86,8.875,4984.0
2019-02-14,8.89,8.91,8.89,8.89,10247.0
2019-02-15,8.85,8.88,8.85,8.86,18143.0
2019-02-18,9.02,9.04,8.995,9.01,15339.0
2019-02-19,9.04,9.055,9.035,9.04,21062.0
2019-02-20,9.01,9.01,9.0,9.01,4438.0
2019-02-21,9.065,9.095,9.065,9.095,1904.0
2019-02-22,9.05,9.085,9.05,9.085,4969.0
2019-02-25,9.08,9.11,9.08,9.085,12941.0
2019-02-26,9.08,9.08,9.04,9.04,11184.0
2019-02-27,9.1,9.125,9.095,9.125,5957.0
2019-02-28,9.04,9.065,9.035,9.04,21183.0
2019-03-01,9.105,9.155,9.095,9.155,14571.0
2019-03-04,9.23,9.265,9.23,9.265,4744.0
2019-03-05,9.17,9.205,9.17,9.205,8461.0
2019-03-06,9.22,9.235,9.215,9.215,5206.0
2019-03-07,9.22,9.22,9.215,9.215,7894.0
2019-03-08,9.13,9.145,9.125,9.125,30254.0
2019-03-11,9.115,9.145,9.115,9.145,6707.0
2019-03-12,9.185,9.19,9.175,9.175,23617.0
2019-03-13,9.13,9.14,9.11,9.115,5547.0
2019-03-14,9.22,9.23,9.2,9.2,14706.0
2019-03-15,9.26,9.275,9.26,9.265,19557.0
2019-03-18,9.375,9.41,9.375,9.41,4926.0
2019-03-19,9.395,9.395,9.38,9.38,5403.0
2019-03-20,9.425,9.44,9.425,9.44,19183.0
2019-03-21,9.365,9.405,9.365,9.39,6813.0
2019-03-22,9.395,9.395,9.365,9.395,475.0
2019-03-25,9.16,9.16,9.13,9.13,14084.0
2019-03-26,9.185,9.2,9.155,9.155,141755.0
2019-03-27,9.17,9.185,9.16,9.185,27195.0
2019-03-28,9.185,9.19,9.185,9.185,6773.0
2019-03-29,9.215,9.25,9.205,9.205,6992.0
2019-04-01,9.33,9.365,9.33,9.35,13404.0
2019-04-02,9.405,9.42,9.38,9.42,40437.0
2019-04-03,9.44,9.51,9.435,9.485,85617.0
2019-04-04,9.51,9.545,9.485,9.51,81239.0
2019-04-05,9.555,9.57,9.555,9.57,22123.0
2019-04-08,9.57,9.575,9.54,9.555,7915.0
2019-04-09,9.54,9.54,9.525,9.54,4553.0
2019-04-10,9.465,9.485,9.465,9.485,19826.0
2019-04-11,9.51,9.54,9.5,9.51,8861.0
2019-04-12,9.56,9.575,9.56,9.575,16880.0
2019-04-15,9.615,9.63,9.615,9.615,5486.0
2019-04-16,9.625,9.645,9.625,9.645,14558.0
2019-04-17,9.655,9.655,9.655,9.655,6561.0
2019-04-18,9.7,9.7,9.66,9.685,7023.0
2019-04-23,9.76,9.76,9.745,9.75,13247.0
2019-04-24,9.75,9.775,9.73,9.73,3382.0
2019-04-26,9.7,9.7,9.69,9.7,5000.0
2019-04-29,9.76,9.765,9.76,9.765,187.0
2019-04-30,9.765,9.795,9.765,9.795,3398.0
2019-05-01,9.84,9.855,9.84,9.855,936.0
2019-05-02,9.775,9.775,9.76,9.76,3117.0
2019-05-03,9.735,9.745,9.705,9.745,7428.0
2019-05-06,9.66,9.66,9.615,9.63,29795.0
2019-05-07,9.655,9.655,9.63,9.655,1252.0
2019-05-08,9.5,9.515,9.495,9.495,6999.0
2019-05-09,9.525,9.525,9.51,9.51,5897.0
2019-05-10,9.495,9.51,9.42,9.425,37181.0
2019-05-13,9.41,9.435,9.405,9.41,13944.0
2019-05-14,9.26,9.305,9.26,9.305,5243.0
2019-05-15,9.375,9.38,9.36,9.38,6592.0
2019-05-16,9.38,9.41,9.38,9.41,2878.0
2019-05-17,9.56,9.57,9.515,9.515,9118.0
2019-05-20,9.545,9.545,9.525,9.54,11904.0
2019-05-21,9.395,9.435,9.395,9.41,13548.0
2019-05-22,9.435,9.45,9.435,9.45,9135.0
2019-05-23,9.41,9.41,9.395,9.395,7721.0
2019-05-24,9.36,9.36,9.36,9.36,5615.0
2019-05-27,9.42,9.42,9.405,9.405,2414.0
2019-05-28,9.45,9.45,9.45,9.45,180.0
2019-05-29,9.335,9.35,9.335,9.35,4721.0
2019-05-30,9.315,9.315,9.315,9.315,4558.0
2019-05-31,9.265,9.265,9.265,9.265,6886.0
2019-06-03,9.13,9.145,9.13,9.13,11105.0
2019-06-04,9.19,9.22,9.185,9.22,5458.0
2019-06-05,9.36,9.365,9.35,9.35,3851.0
2019-06-06,9.36,9.38,9.345,9.365,7283.0
2019-06-07,9.345,9.36,9.335,9.35,45971.0
2019-06-11,9.44,9.5,9.44,9.5,6391.0
2019-06-12,9.525,9.53,9.525,9.525,7440.0
2019-06-13,9.525,9.525,9.51,9.51,1736.0
2019-06-14,9.525,9.54,9.525,9.54,796.0
2019-06-17,9.51,9.51,9.51,9.51,4929.0
2019-06-18,9.47,9.47,9.47,9.47,4667.0
2019-06-19,9.69,9.69,9.645,9.66,13441.0
2019-06-20,9.705,9.735,9.7,9.73,16760.0
2019-06-21,9.735,9.735,9.7,9.7,16981.0
2019-06-24,9.625,9.72,9.625,9.72,2237.0
2019-06-25,9.61,9.66,9.575,9.66,2007.0
2019-06-26,9.545,9.615,9.545,9.545,1912.0
2019-06-27,9.615,9.615,9.615,9.615,6354.0
2019-06-28,9.585,9.585,9.585,9.585,195.0
2019-07-01,9.76,9.81,9.75,9.81,686.0
2019-07-02,9.795,9.835,9.775,9.835,410.0
2019-07-03,9.78,9.825,9.78,9.825,2515.0
2019-07-04,9.89,9.89,9.88,9.88,8037.0
2019-07-05,9.88,9.92,9.88,9.91,3161.0
2019-07-08,9.825,9.825,9.825,9.825,2757.0
2019-07-09,9.79,9.79,9.775,9.775,5861.0
2019-07-10,9.775,9.775,9.75,9.75,1893.0
2019-07-11,9.735,9.775,9.735,9.75,9381.0
2019-07-12,9.7,9.72,9.7,9.715,12987.0
2019-07-15,9.7,9.7,9.67,9.7,10967.0
2019-07-16,9.715,9.73,9.715,9.73,3930.0
2019-07-17,9.75,9.775,9.75,9.765,2003.0
2019-07-18,9.675,9.675,9.66,9.67,3080.0
2019-07-19,9.735,9.75,9.715,9.75,3803.0
2019-07-22,9.63,9.645,9.625,9.625,1668.0
2019-07-23,9.7,9.76,9.7,9.72,8468.0
2019-07-24,9.835,9.855,9.835,9.85,12307.0
2019-07-25,9.85,9.895,9.85,9.895,6865.0
2019-07-26,9.765,9.81,9.76,9.81,4115.0
2019-07-29,9.82,9.82,9.79,9.79,1692.0
2019-07-30,9.82,9.84,9.82,9.835,14212.0
2019-07-31,9.645,9.655,9.625,9.655,13966.0
2019-08-01,9.585,9.64,9.585,9.615,14135.0
2019-08-02,9.53,9.53,9.48,9.515,19324.0
2019-08-05,9.38,9.38,9.305,9.335,3385.0
2019-08-06,9.0,9.185,8.98,9.16,16476.0
2019-08-07,9.185,9.19,9.145,9.17,12645.0
2019-08-08,9.29,9.29,9.29,9.29,2041.0
2019-08-09,9.35,9.35,9.33,9.33,3085.0
2019-08-12,9.32,9.32,9.315,9.315,1580.0
2019-08-13,9.265,9.265,9.235,9.235,2587.0
2019-08-14,9.335,9.365,9.33,9.365,13449.0
2019-08-15,9.095,9.14,9.095,9.125,13267.0
2019-08-16,9.11,9.17,9.11,9.145,7977.0
2019-08-19,9.235,9.275,9.23,9.275,28116.0
2019-08-20,9.305,9.35,9.305,9.35,2667.0
2019-08-21,9.25,9.29,9.25,9.29,30554.0
2019-08-22,9.39,9.405,9.39,9.39,2590.0
2019-08-23,9.405,9.405,9.405,9.405,1145.0
2019-08-26,9.145,9.185,9.14,9.185,69109.0
2019-08-27,9.335,9.335,9.295,9.295,15638.0
2019-08-28,9.36,9.36,9.335,9.335,6613.0
2019-08-29,9.315,9.315,9.29,9.305,22148.0
2019-08-30,9.455,9.495,9.455,9.485,8520.0
2019-09-02,9.515,9.515,9.515,9.515,3077.0
2019-09-03,9.545,9.57,9.51,9.51,38231.0
2019-09-04,9.485,9.56,9.485,9.56,8703.0
2019-09-05,9.655,9.705,9.655,9.7,16748.0
2019-09-06,9.675,9.7,9.675,9.685,1930.0
2019-09-09,9.715,9.765,9.715,9.735,31629.0
2019-09-10,9.765,9.775,9.72,9.72,41123.0
2019-09-11,9.75,9.79,9.75,9.775,4926.0
2019-09-12,9.84,9.84,9.82,9.82,7428.0
2019-09-13,9.84,9.85,9.84,9.84,6126.0
2019-09-16,9.79,9.79,9.76,9.79,18168.0
2019-09-17,9.82,9.82,9.775,9.81,2704.0
2019-09-18,9.805,9.805,9.765,9.765,39732.0
2019-09-19,9.79,9.79,9.765,9.775,10141.0
2019-09-20,9.81,9.82,9.81,9.82,2678.0
2019-09-23,9.825,9.825,9.81,9.81,24221.0
2019-09-24,9.81,9.81,9.79,9.79,888.0
2019-09-25,9.715,9.745,9.715,9.72,5202.0
2019-09-26,9.685,9.685,9.63,9.63,60296.0
2019-09-27,9.69,9.75,9.69,9.75,35245.0
2019-09-30,9.75,9.79,9.75,9.765,15240.0
2019-10-01,9.85,9.855,9.85,9.855,509.0
2019-10-02,9.67,9.715,9.67,9.715,92244.0
2019-10-03,9.45,9.53,9.405,9.47,24949.0
2019-10-04,9.525,9.54,9.515,9.515,29240.0
2019-10-07,9.53,9.57,9.5,9.51,38645.0
2019-10-08,9.51,9.51,9.51,9.51,0.0
2019-10-09,9.585,9.585,9.48,9.48,4859.0
2019-10-10,9.5,9.57,9.5,9.57,1297.0
2019-10-11,9.645,9.645,9.625,9.64,6486.0
2019-10-14,9.775,9.835,9.775,9.835,16689.0
2019-10-15,9.835,9.835,9.835,9.835,394.0
2019-10-16,9.905,9.905,9.895,9.905,7580.0
2019-10-17,9.89,9.91,9.89,9.895,11816.0
2019-10-18,9.87,9.895,9.87,9.88,13145.0
2019-10-21,9.84,9.89,9.835,9.89,2190.0
2019-10-22,9.94,9.94,9.935,9.94,8615.0
2019-10-23,9.87,9.87,9.835,9.855,1802.0
2019-10-24,9.92,9.92,9.89,9.89,4928.0
2019-10-25,9.965,9.965,9.955,9.955,4522.0
2019-10-28,10.0,10.0,9.97,9.97,438.0
2019-10-29,10.0,10.0,10.0,10.0,12912.0
2019-10-30,9.985,9.985,9.985,9.985,2589.0
2019-10-31,10.045,10.045,10.045,10.045,921.0
2019-11-01,10.04,10.04,9.995,10.04,3243.0
2019-11-04,10.06,10.06,10.06,10.06,775.0
2019-11-05,10.135,10.165,10.135,10.145,4600.0
2019-11-06,10.145,10.145,10.145,10.145,1205.0
2019-11-07,10.145,10.145,10.145,10.145,0.0
2019-11-08,10.205,10.235,10.205,10.205,2050.0
2019-11-11,10.22,10.22,10.22,10.22,235.0
2019-11-12,10.245,10.25,10.245,10.25,2220.0
2019-11-13,10.205,10.205,10.205,10.205,2455.0
2019-11-14,10.235,10.235,10.205,10.205,19191.0
2019-11-15,10.245,10.26,10.235,10.235,5464.0
2019-11-18,10.23,10.245,10.23,10.245,1302.0
2019-11-19,10.22,10.26,10.22,10.26,10067.0
2019-11-20,10.185,10.185,10.185,10.185,3253.0
2019-11-21,10.12,10.12,10.12,10.12,3704.0
2019-11-22,10.15,10.18,10.15,10.18,1300.0
2019-11-25,10.22,10.23,10.215,10.23,11417.0
2019-11-26,10.265,10.275,10.265,10.265,5455.0
2019-11-27,10.31,10.31,10.31,10.31,615.0
2019-11-28,10.275,10.275,10.275,10.275,2187.0
2019-11-29,10.265,10.265,10.265,10.265,948.0
2019-12-02,10.25,10.265,10.25,10.265,452.0
2019-12-03,10.1,10.105,10.09,10.105,1248.0
2019-12-04,10.09,10.1,10.045,10.045,6390.0
2019-12-05,10.175,10.175,10.145,10.165,1239.0
2019-12-06,10.165,10.165,10.145,10.145,17528.0
2019-12-09,10.215,10.22,10.215,10.22,3884.0
2019-12-10,10.175,10.19,10.16,10.165,5729.0
2019-12-11,10.185,10.185,10.16,10.16,9253.0
2019-12-12,10.19,10.23,10.19,10.23,2899.0
2019-12-13,10.35,10.365,10.32,10.35,3565.0
2019-12-16,10.38,10.4,10.38,10.4,6031.0
2019-12-17,10.425,10.445,10.425,10.445,3153.0
2019-12-18,10.385,10.385,10.385,10.385,2069.0
2019-12-19,10.38,10.38,10.365,10.38,1446.0
2019-12-20,10.385,10.4,10.365,10.385,19060.0
2019-12-23,10.455,10.455,10.455,10.455,2279.0
2019-12-24,10.47,10.47,10.47,10.47,1075.0
2019-12-27,10.53,10.53,10.53,10.53,620.0
2019-12-30,10.465,10.465,10.455,10.455,367.0
2019-12-31,10.37,10.37,10.37,10.37,1576.0
2020-01-02,10.37,10.455,10.37,10.445,41295.0
2020-01-03,10.495,10.495,10.445,10.445,3522.0
2020-01-06,10.395,10.395,10.34,10.34,3236.0
2020-01-07,10.415,10.465,10.415,10.415,981.0
2020-01-08,10.365,10.37,10.26,10.37,59570.0
2020-01-09,10.525,10.525,10.515,10.515,3732.0
2020-01-10,10.555,10.57,10.555,10.57,578.0
2020-01-13,10.545,10.545,10.545,10.545,47.0
2020-01-14,10.525,10.54,10.525,10.53,1935.0
2020-01-15,10.53,10.53,10.5,10.53,445.0
2020-01-16,10.485,10.485,10.485,10.485,66.0
2020-01-17,10.54,10.56,10.54,10.545,3842.0
2020-01-20,10.615,10.635,10.615,10.635,43.0
2020-01-21,10.6,10.6,10.6,10.6,1514.0
2020-01-22,10.555,10.605,10.555,10.605,515.0
2020-01-23,10.615,10.615,10.5,10.5,6415.0
2020-01-24,10.59,10.59,10.51,10.525,3551.0
2020-01-28,10.43,10.43,10.275,10.305,11500.0
2020-01-29,10.38,10.38,10.38,10.38,6137.0
2020-01-30,10.425,10.425,10.38,10.38,5836.0
2020-01-31,10.35,10.35,10.35,10.35,2225.0
2020-02-03,10.215,10.215,10.15,10.19,7226.0
2020-02-04,10.2,10.215,10.185,10.185,8412.0
2020-02-05,10.37,10.37,10.355,10.37,6371.0
2020-02-06,10.54,10.585,10.54,10.585,3866.0
2020-02-07,10.605,10.605,10.585,10.585,2105.0
2020-02-10,10.555,10.555,10.555,10.555,713.0
2020-02-11,10.585,10.645,10.585,10.645,2223.0
2020-02-12,10.665,10.665,10.65,10.65,381.0
2020-02-13,10.72,10.74,10.71,10.71,3574.0
2020-02-14,10.69,10.72,10.69,10.72,2231.0
2020-02-17,10.695,10.695,10.695,10.695,36.0
2020-02-18,10.675,10.675,10.63,10.63,44470.0
2020-02-19,10.66,10.68,10.66,10.68,20278.0
2020-02-20,10.725,10.735,10.69,10.705,20527.0
2020-02-21,10.665,10.665,10.645,10.645,5915.0
2020-02-24,10.445,10.445,10.335,10.335,7105.0
2020-02-25,10.025,10.23,10.025,10.23,19149.0
2020-02-26,9.905,9.965,9.905,9.95,5969.0
2020-02-27,9.84,9.84,9.75,9.75,10959.0
2020-02-28,9.26,9.485,9.26,9.36,22423.0
2020-03-02,9.25,9.405,9.235,9.395,16559.0
2020-03-03,9.435,9.5,9.39,9.395,22374.0
2020-03-04,9.38,9.425,9.275,9.39,9154.0
2020-03-05,9.625,9.625,9.57,9.595,221.0
2020-03-06,9.205,9.205,9.17,9.185,1123.0
2020-03-09,8.91,8.91,8.43,8.505,53353.0
2020-03-10,8.27,8.585,8.27,8.585,23836.0
2020-03-11,8.41,8.41,8.275,8.305,57593.0
2020-03-12,8.08,8.095,7.56,7.76,24235.0
2020-03-13,7.06,7.17,6.93,7.17,44292.0
2020-03-16,7.375,7.375,6.875,6.935,28410.0
2020-03-17,6.815,7.185,6.705,6.815,38850.0
2020-03-18,6.945,6.945,6.72,6.72,17081.0
2020-03-19,6.58,6.665,5.99,6.0,46222.0
2020-03-20,6.575,6.8,6.565,6.77,19594.0
2020-03-23,6.505,6.56,6.485,6.505,6743.0
2020-03-24,6.77,7.105,6.77,7.105,5918.0
2020-03-25,7.475,7.52,7.3,7.37,55756.0
2020-03-26,7.55,7.625,7.405,7.48,21316.0
2020-03-27,7.685,7.915,7.685,7.82,16975.0
2020-03-30,7.445,7.595,7.445,7.58,7191.0
2020-03-31,7.745,7.83,7.68,7.68,12835.0
2020-04-01,7.695,7.695,7.61,7.61,10370.0
2020-04-02,7.37,7.495,7.37,7.495,5755.0
2020-04-03,7.565,7.565,7.465,7.48,10737.0
2020-04-06,7.665,7.76,7.625,7.76,8012.0
2020-04-07,7.905,7.98,7.83,7.89,182550.0
2020-04-08,7.87,8.005,7.87,8.005,45143.0
2020-04-09,8.01,8.055,8.01,8.055,7764.0
2020-04-14,8.17,8.24,8.095,8.23,1216.0
2020-04-15,8.305,8.36,8.17,8.2,21138.0
2020-04-16,7.775,7.915,7.775,7.905,7988.0
2020-04-17,8.13,8.195,8.13,8.185,30095.0
2020-04-20,8.245,8.245,8.185,8.2,6958.0
2020-04-21,8.13,8.13,8.035,8.05,19215.0
2020-04-22,7.99,7.99,7.96,7.975,1771.0
2020-04-23,8.065,8.095,8.025,8.095,10140.0
2020-04-24,7.98,7.98,7.96,7.98,7587.0
2020-04-27,8.155,8.23,8.155,8.23,1605.0
2020-04-28,8.21,8.24,8.185,8.23,25998.0
2020-04-29,8.26,8.35,8.26,8.29,16795.0
2020-04-30,8.685,8.685,8.495,8.535,29921.0
2020-05-01,8.45,8.45,8.085,8.215,8197.0
2020-05-04,8.02,8.055,7.99,8.035,30132.0
2020-05-05,8.035,8.035,8.035,8.035,0.0
2020-05-06,8.08,8.1,8.08,8.1,684.0
2020-05-07,8.08,8.11,8.08,8.11,1192.0
2020-05-08,8.27,8.32,8.27,8.305,10520.0
2020-05-11,8.39,8.41,8.35,8.405,9591.0
2020-05-12,8.225,8.24,8.21,8.225,20850.0
2020-05-13,8.095,8.13,8.07,8.13,8962.0
2020-05-14,8.02,8.02,7.945,7.945,5439.0
2020-05-15,7.95,7.96,7.945,7.95,7290.0
2020-05-18,8.005,8.08,8.005,8.07,1555.0
2020-05-19,8.335,8.35,8.285,8.3,16219.0
2020-05-20,8.225,8.285,8.225,8.255,9799.0
2020-05-21,8.345,8.345,8.345,8.345,1010.0
2020-05-22,8.345,8.345,8.165,8.165,4236.0
2020-05-25,8.55,8.55,8.39,8.55,4907.0
2020-05-26,8.55,8.595,8.55,8.58,9483.0
2020-05-27,8.7,8.7,8.58,8.615,8443.0
2020-05-28,8.73,8.77,8.73,8.755,1629.0
2020-05-29,8.74,8.74,8.705,8.705,2978.0
2020-06-01,8.725,8.83,8.725,8.82,1410.0
2020-06-02,8.85,8.865,8.85,8.865,20097.0
2020-06-03,9.055,9.08,9.035,9.08,19341.0
2020-06-04,9.235,9.245,9.205,9.235,6462.0
2020-06-05,9.245,9.32,9.23,9.28,2946.0
2020-06-09,9.455,9.515,9.455,9.515,9515.0
2020-06-10,9.455,9.455,9.35,9.405,2459.0
2020-06-11,9.235,9.245,9.085,9.085,22651.0
2020-06-12,8.895,8.895,8.845,8.86,1583.0
2020-06-15,8.895,8.895,8.815,8.815,2268.0
2020-06-16,9.11,9.145,9.11,9.11,2724.0
2020-06-17,9.145,9.155,9.145,9.145,4391.0
2020-06-18,9.095,9.16,9.08,9.13,14444.0
2020-06-19,9.155,9.175,9.155,9.16,9191.0
2020-06-22,8.985,9.125,8.985,9.11,26234.0
2020-06-23,9.235,9.245,9.115,9.245,39033.0
2020-06-24,9.155,9.25,9.155,9.25,51982.0
2020-06-25,9.065,9.1,8.995,9.02,23228.0
2020-06-26,9.175,9.215,9.16,9.215,27212.0
2020-06-29,9.04,9.085,8.97,8.97,1123.0
2020-06-30,9.14,9.185,9.125,9.125,32649.0
2020-07-01,9.16,9.185,9.12,9.12,52990.0
2020-07-02,9.145,9.195,9.145,9.185,2959.0
2020-07-03,9.29,9.325,9.24,9.24,31292.0
2020-07-06,9.335,9.42,9.335,9.41,7990.0
2020-07-07,9.42,9.43,9.34,9.36,16129.0
2020-07-08,9.325,9.325,9.29,9.325,9420.0
2020-07-09,9.375,9.375,9.375,9.375,278.0
2020-07-10,9.28,9.29,9.17,9.17,5968.0
2020-07-13,9.36,9.42,9.36,9.405,4201.0
2020-07-14,9.405,9.405,9.28,9.405,187.0
2020-07-15,9.455,9.465,9.455,9.455,2829.0
2020-07-16,9.48,9.48,9.41,9.42,2443.0
2020-07-17,9.49,9.5,9.465,9.465,1443.0
2020-07-20,9.465,9.465,9.455,9.455,2363.0
2020-07-21,9.575,9.655,9.575,9.62,14020.0
2020-07-22,9.845,9.845,9.53,9.53,21791.0
2020-07-23,9.505,9.525,9.5,9.525,2510.0
2020-07-24,9.595,9.595,9.395,9.42,3594.0
2020-07-27,9.335,9.36,9.335,9.36,6582.0
2020-07-28,9.36,9.37,9.35,9.37,14349.0
2020-07-29,9.31,9.31,9.29,9.29,2950.0
2020-07-30,9.35,9.375,9.35,9.36,3728.0
2020-07-31,9.18,9.18,9.065,9.11,5328.0
2020-08-03,8.97,9.055,8.97,9.055,2793.0
2020-08-04,9.24,9.24,9.195,9.23,11723.0
2020-08-05,9.205,9.205,9.205,9.205,3599.0
2020-08-06,9.205,9.23,9.205,9.215,1416.0
2020-08-07,9.18,9.195,9.145,9.17,12611.0
2020-08-10,9.23,9.275,9.205,9.275,6658.0
2020-08-11,9.245,9.3,9.245,9.29,1069.0
2020-08-12,9.335,9.36,9.325,9.36,8391.0
2020-08-13,9.49,9.49,9.47,9.47,2042.0
2020-08-14,9.43,9.445,9.43,9.435,3872.0
2020-08-17,9.505,9.505,9.31,9.335,1133.0
2020-08-18,9.36,9.36,9.35,9.35,938.0
2020-08-19,9.34,9.34,9.325,9.335,8156.0
2020-08-20,9.325,9.325,9.23,9.245,20561.0
2020-08-21,9.29,9.31,9.265,9.28,5597.0
2020-08-24,9.28,9.28,9.255,9.28,3995.0
2020-08-25,9.47,9.49,9.465,9.465,5578.0
2020-08-26,9.445,9.445,9.435,9.445,3600.0
2020-08-27,9.525,9.53,9.515,9.515,2067.0
2020-08-28,9.47,9.525,9.455,9.505,11553.0
2020-08-31,9.48,9.49,9.455,9.455,2402.0
2020-09-01,9.435,9.435,9.34,9.36,21797.0
2020-09-02,9.36,9.36,9.335,9.335,6726.0
2020-09-03,9.53,9.53,9.515,9.53,7786.0
2020-09-04,9.34,9.34,9.29,9.31,1653.0
2020-09-07,9.29,9.29,9.275,9.275,2203.0
2020-09-08,9.395,9.405,9.385,9.385,2079.0
2020-09-09,9.395,9.395,9.22,9.245,9015.0
2020-09-10,9.42,9.445,9.41,9.435,9043.0
2020-09-11,9.375,9.41,9.375,9.405,8452.0
2020-09-14,9.42,9.465,9.42,9.455,18581.0
2020-09-15,9.395,9.43,9.385,9.41,10067.0
2020-09-16,9.5,9.5,9.49,9.5,5614.0
2020-09-17,9.47,9.47,9.43,9.43,1292.0
2020-09-18,9.5,9.5,9.47,9.49,2029.0
2020-09-21,9.505,9.505,9.37,9.41,4185.0
2020-09-22,9.17,9.185,9.11,9.12,8651.0
2020-09-23,9.41,9.41,9.145,9.145,1694.0
2020-09-24,9.16,9.16,9.055,9.055,16328.0
2020-09-25,9.125,9.135,9.1,9.1,717.0
2020-09-28,9.145,9.16,9.145,9.16,1136.0
2020-09-29,9.3,9.3,9.28,9.3,1004.0
2020-09-30,9.3,9.3,9.245,9.245,113.0
2020-10-01,9.245,9.275,9.245,9.275,2261.0
2020-10-02,9.23,9.23,9.145,9.15,3827.0
2020-10-05,9.31,9.315,9.29,9.29,18795.0
2020-10-06,9.35,9.37,9.35,9.37,6447.0
2020-10-07,9.325,9.325,9.315,9.315,4839.0
2020-10-08,9.37,9.385,9.37,9.385,1778.0
2020-10-09,9.465,9.465,9.455,9.455,11782.0
2020-10-12,9.5,9.55,9.49,9.55,13839.0
2020-10-13,9.595,9.595,9.56,9.56,3331.0
2020-10-14,9.565,9.565,9.505,9.515,11412.0
2020-10-15,9.445,9.48,9.445,9.48,5763.0
2020-10-16,9.395,9.395,9.34,9.34,21087.0
2020-10-19,9.48,9.49,9.47,9.48,11293.0
2020-10-20,9.43,9.43,9.375,9.375,14607.0
2020-10-21,9.41,9.445,9.405,9.445,4291.0
2020-10-22,9.505,9.505,9.195,9.215,7917.0
2020-10-23,9.265,9.265,9.255,9.255,4685.0
2020-10-26,9.265,9.265,9.215,9.215,16672.0
2020-10-27,9.185,9.185,9.05,9.065,35703.0
2020-10-28,8.885,8.885,8.805,8.815,38067.0
2020-10-29,8.615,8.66,8.615,8.66,25330.0
2020-10-30,8.61,8.66,8.575,8.635,45942.0
2020-11-02,8.685,8.685,8.66,8.66,28186.0
2020-11-03,9.065,9.065,8.865,8.865,941.0
2020-11-04,9.09,9.12,9.005,9.005,1983.0
2020-11-05,9.15,9.17,9.135,9.15,14043.0
2020-11-06,9.3,9.3,9.255,9.255,4551.0
2020-11-09,9.395,9.42,9.375,9.42,22230.0
2020-11-10,9.975,9.98,9.61,9.63,27047.0
2020-11-11,9.86,9.975,9.785,9.785,5188.0
2020-11-12,9.915,9.915,9.88,9.88,4871.0
2020-11-13,9.94,9.98,9.785,9.79,769191.0
2020-11-16,9.79,9.79,9.79,9.79,0.0
2020-11-17,9.79,9.93,9.79,9.93,43877.0
2020-11-18,9.965,9.965,9.965,9.965,1307.0
2020-11-19,9.93,9.93,9.93,9.93,9481.0
2020-11-20,9.93,9.945,9.915,9.915,4878.0
2020-11-23,9.965,10.01,9.965,10.01,1116.0
2020-11-24,10.05,10.06,10.035,10.05,13572.0
2020-11-25,10.095,10.11,10.07,10.085,66888.0
2020-11-26,10.12,10.12,10.07,10.11,56061.0
2020-11-27,10.035,10.06,10.035,10.05,37109.0
2020-11-30,10.145,10.145,10.04,10.04,12815.0
2020-12-01,10.04,10.165,10.025,10.13,78407.0
2020-12-02,10.135,10.165,10.06,10.07,42194.0
2020-12-03,10.07,10.07,10.05,10.07,20800.0
2020-12-04,10.05,10.075,10.04,10.06,19524.0
2020-12-07,10.06,10.19,10.06,10.105,88932.0
2020-12-08,10.13,10.145,10.12,10.13,76069.0
2020-12-09,10.19,10.205,10.17,10.2,50868.0
2020-12-10,10.155,10.155,10.12,10.12,6912.0
2020-12-11,10.24,10.24,10.085,10.085,9484.0
2020-12-14,10.11,10.11,10.085,10.095,14540.0
2020-12-15,10.085,10.085,10.06,10.085,5084.0
2020-12-16,10.2,10.2,10.165,10.17,18240.0
2020-12-17,10.36,10.36,10.215,10.225,26731.0
2020-12-18,10.225,10.24,10.2,10.2,6396.0
2020-12-21,10.2,10.205,10.06,10.06,5243.0
2020-12-22,10.05,10.07,10.015,10.035,74639.0
2020-12-23,10.155,10.155,10.07,10.095,6851.0
2020-12-24,10.225,10.24,10.225,10.24,5283.0
2020-12-29,10.285,10.39,10.275,10.37,7359.0
2020-12-30,10.465,10.465,10.31,10.33,1055.0
2020-12-31,10.33,10.33,10.295,10.3,60296.0
2021-01-04,10.32,10.32,10.23,10.275,4274.0
2021-01-05,10.295,10.32,10.295,10.31,11785.0
2021-01-06,10.335,10.335,10.275,10.285,3083.0
2021-01-07,10.475,10.475,10.39,10.415,37159.0
2021-01-08,10.43,10.52,10.43,10.52,1118.0
2021-01-11,10.545,10.545,10.52,10.525,4236.0
2021-01-12,10.615,10.615,10.475,10.49,4672.0
2021-01-13,10.56,10.56,10.465,10.475,2257.0
2021-01-14,10.475,10.535,10.475,10.535,7370.0
2021-01-15,10.57,10.57,10.51,10.52,6291.0
2021-01-18,10.52,10.52,10.39,10.415,11458.0
2021-01-19,10.485,10.525,10.485,10.525,18698.0
2021-01-20,10.56,10.56,10.475,10.475,18031.0
2021-01-21,10.595,10.595,10.555,10.56,34969.0
2021-01-22,10.57,10.57,10.545,10.555,3459.0
2021-01-25,10.49,10.535,10.49,10.535,3612.0
2021-01-27,10.49,10.5,10.45,10.485,25341.0
2021-01-28,10.345,10.345,10.19,10.265,29831.0
2021-01-29,10.32,10.32,10.225,10.225,41155.0
2021-02-01,10.215,10.24,10.205,10.24,780.0
2021-02-02,10.485,10.485,10.355,10.36,3146.0
2021-02-03,10.535,10.535,10.49,10.51,5160.0
2021-02-04,10.525,10.525,10.49,10.525,1923.0
2021-02-05,10.595,10.63,10.595,10.63,1046.0
2021-02-08,10.665,10.715,10.65,10.7,6945.0
2021-02-09,10.84,10.84,10.665,10.665,7282.0
2021-02-10,10.69,10.71,10.69,10.71,605.0
2021-02-11,10.62,10.62,10.595,10.595,16178.0
2021-02-12,10.68,10.69,10.65,10.665,2054.0
2021-02-15,10.77,10.785,10.77,10.785,1609.0
2021-02-16,10.84,10.855,10.84,10.855,8563.0
2021-02-17,10.795,10.795,10.785,10.795,6753.0
2021-02-18,10.82,10.82,10.725,10.745,17097.0
2021-02-19,10.745,10.745,10.665,10.665,4272.0
2021-02-22,10.75,10.77,10.735,10.745,6224.0
2021-02-23,10.68,10.69,10.665,10.68,3789.0
2021-02-24,10.675,10.675,10.63,10.675,173.0
2021-02-25,10.7,10.745,10.7,10.71,87145.0
2021-02-26,10.52,10.535,10.455,10.485,6134.0
2021-03-01,10.355,10.585,10.355,10.555,9013.0
2021-03-02,10.7,10.7,10.64,10.665,33352.0
2021-03-03,10.71,10.735,10.69,10.735,9710.0
2021-03-04,10.605,10.63,10.5,10.555,183561.0
2021-03-05,10.525,10.56,10.485,10.56,63737.0
2021-03-08,10.65,10.665,10.58,10.605,49632.0
2021-03-09,10.76,10.78,10.715,10.76,19560.0
2021-03-10,10.845,10.845,10.81,10.82,31714.0
2021-03-11,10.94,10.95,10.88,10.95,50005.0
2021-03-12,11.14,11.14,10.82,10.985,21856.0
2021-03-15,11.08,11.08,10.94,10.975,78441.0
2021-03-16,10.94,11.02,10.935,11.005,31206.0
2021-03-17,11.175,11.175,10.995,10.995,6860.0
2021-03-18,11.065,11.115,11.065,11.115,18220.0
2021-03-19,11.16,11.16,10.995,11.01,14871.0
2021-03-22,11.005,11.01,10.995,10.995,8323.0
2021-03-23,10.975,10.995,10.975,10.975,9830.0
2021-03-24,10.94,10.975,10.94,10.97,10698.0
2021-03-25,10.97,10.97,10.925,10.925,31066.0
2021-03-26,11.065,11.065,11.02,11.065,8063.0
2021-03-29,11.305,11.305,11.115,11.115,5516.0
2021-03-30,11.185,11.185,11.15,11.15,12119.0
2021-03-31,11.2,11.245,11.2,11.21,46838.0
2021-04-01,11.255,11.26,11.245,11.255,2069.0
2021-04-06,11.585,11.585,11.385,11.4,31662.0
2021-04-07,11.4,11.4,11.36,11.36,5756.0
2021-04-08,11.41,11.42,11.39,11.41,4033.0
2021-04-09,11.46,11.46,11.41,11.41,5991.0
2021-04-12,11.48,11.48,11.435,11.435,1546.0
2021-04-13,11.435,11.435,11.41,11.42,5280.0
2021-04-14,11.52,11.52,11.435,11.455,10958.0
2021-04-15,11.6,11.6,11.41,11.435,193808.0
2021-04-16,11.55,11.55,11.47,11.505,3961.0
2021-04-19,11.615,11.645,11.6,11.625,10013.0
2021-04-20,11.625,11.625,11.55,11.585,20933.0
2021-04-21,11.515,11.515,11.35,11.365,15093.0
2021-04-22,11.6,11.6,11.515,11.54,7127.0
2021-04-23,11.61,11.61,11.54,11.555,1321.0
2021-04-26,11.565,11.59,11.565,11.59,7118.0
2021-04-27,11.66,11.765,11.565,11.615,23884.0
2021-04-28,11.615,11.615,11.555,11.585,6882.0
2021-04-29,11.685,11.685,11.61,11.61,5818.0
2021-04-30,11.575,11.575,11.53,11.53,11455.0
2021-05-03,11.515,11.68,11.515,11.52,11242.0
2021-05-04,11.635,11.635,11.555,11.565,6056.0
2021-05-05,11.42,11.435,11.39,11.435,38175.0
2021-05-06,11.55,11.59,11.55,11.575,14176.0
2021-05-07,11.585,11.645,11.585,11.645,9982.0
2021-05-10,11.715,11.74,11.715,11.74,5716.0
2021-05-11,11.645,11.645,11.53,11.53,188137.0
2021-05-12,11.515,11.515,11.35,11.39,8682.0
2021-05-13,11.39,11.425,11.365,11.39,3251.0
2021-05-14,11.585,11.585,11.515,11.575,5014.0
2021-05-17,11.55,11.715,11.55,11.715,4192.0
2021-05-18,11.685,11.745,11.685,11.73,34191.0
2021-05-19,11.625,11.625,11.55,11.585,4325.0
2021-05-20,11.53,11.55,11.49,11.52,3199.0
2021-05-21,11.685,11.705,11.66,11.66,5049.0
2021-05-24,11.695,11.745,11.695,11.73,2980.0
2021-05-25,11.73,11.81,11.73,11.81,2304.0
2021-05-26,11.84,11.84,11.82,11.825,748.0
2021-05-27,11.815,11.815,11.765,11.775,5442.0
2021-05-28,11.81,11.835,11.8,11.835,12552.0
2021-05-31,11.92,11.92,11.825,11.85,15357.0
2021-06-01,11.86,11.86,11.705,11.755,24833.0
2021-06-02,11.84,11.84,11.8,11.815,5622.0
2021-06-03,11.86,11.92,11.84,11.92,68437.0
2021-06-04,11.94,11.945,11.87,11.87,9281.0
2021-06-07,11.87,11.94,11.87,11.91,61869.0
2021-06-08,12.04,12.04,11.91,11.965,35031.0
2021-06-09,12.0,12.005,11.97,11.99,6185.0
2021-06-10,11.945,12.015,11.945,11.97,8962.0
2021-06-11,12.005,12.005,11.97,12.0,2616.0
2021-06-15,12.135,12.155,12.1,12.155,2475.0
2021-06-16,12.155,12.155,12.12,12.12,4967.0
2021-06-17,12.135,12.135,12.05,12.11,10340.0
2021-06-18,12.165,12.18,12.12,12.12,3972.0
2021-06-21,11.97,11.97,11.84,11.87,18526.0
2021-06-22,12.085,12.095,12.06,12.085,2299.0
2021-06-23,12.11,12.11,12.05,12.06,5530.0
2021-06-24,12.025,12.025,11.99,12.025,2820.0
2021-06-25,12.135,12.145,12.1,12.1,631.0
2021-06-28,12.135,12.135,12.1,12.135,3856.0
2021-06-29,12.075,12.075,12.035,12.07,3142.0
2021-06-30,12.085,12.12,12.06,12.06,10738.0
2021-07-01,12.075,12.075,12.03,12.03,17000.0
2021-07-02,12.05,12.075,12.05,12.065,16106.0
2021-07-05,12.065,12.085,12.03,12.065,9471.0
2021-07-06,12.075,12.095,12.05,12.06,7788.0
2021-07-07,12.03,12.03,11.965,12.015,4289.0
2021-07-08,12.005,12.12,12.005,12.065,17201.0
2021-07-09,11.86,11.87,11.795,11.86,17217.0
2021-07-12,12.105,12.105,12.015,12.015,5053.0
2021-07-13,12.13,12.165,12.13,12.165,13785.0
2021-07-14,12.16,12.16,12.105,12.15,1531.0
2021-07-15,12.14,12.14,12.085,12.12,28799.0
2021-07-16,12.015,12.03,11.995,12.02,9309.0
2021-07-19,11.965,11.965,11.85,11.895,19204.0
2021-07-20,11.725,11.77,11.685,11.73,28099.0
2021-07-21,11.875,11.875,11.76,11.795,21755.0
2021-07-22,12.065,12.065,11.995,11.995,4142.0
2021-07-23,12.14,12.14,12.085,12.095,6451.0
2021-07-26,12.23,12.23,12.15,12.16,5847.0
2021-07-27,12.175,12.205,12.16,12.195,9368.0
2021-07-28,12.15,12.175,12.105,12.11,46190.0
2021-07-29,12.16,12.165,12.15,12.15,25673.0
2021-07-30,12.195,12.21,12.165,12.21,8539.0
2021-08-02,12.21,12.3,12.21,12.295,9789.0
2021-08-03,12.265,12.32,12.25,12.32,20939.0
2021-08-04,12.32,12.365,12.32,12.365,8291.0
2021-08-05,12.4,12.43,12.385,12.395,5259.0
2021-08-06,12.455,12.455,12.44,12.44,2332.0
2021-08-09,12.455,12.465,12.41,12.445,3417.0
2021-08-10,12.53,12.53,12.465,12.485,8375.0
2021-08-11,12.555,12.555,12.545,12.545,6715.0
2021-08-12,12.585,12.585,12.555,12.575,3005.0
2021-08-13,12.63,12.64,12.6,12.6,6071.0
2021-08-16,12.6,12.6,12.545,12.575,7629.0
2021-08-17,12.585,12.585,12.52,12.52,14612.0
2021-08-18,12.485,12.565,12.485,12.565,6904.0
2021-08-19,12.51,12.51,12.44,12.51,2365.0
2021-08-20,12.35,12.365,12.285,12.295,29115.0
2021-08-23,12.42,12.44,12.385,12.44,11557.0
2021-08-24,12.51,12.52,12.495,12.51,10234.0
2021-08-25,12.51,12.51,12.465,12.495,13328.0
2021-08-26,12.455,12.465,12.44,12.455,5364.0
2021-08-27,12.43,12.455,12.42,12.42,10154.0
2021-08-30,12.455,12.51,12.43,12.51,9048.0
2021-08-31,12.555,12.555,12.52,12.555,4292.0
2021-09-01,12.54,12.555,12.51,12.545,4627.0
2021-09-02,12.6,12.6,12.555,12.585,1972.0
2021-09-03,12.555,12.645,12.555,12.64,5080.0
2021-09-06,12.575,12.575,12.52,12.565,11402.0
2021-09-07,12.64,12.655,12.635,12.655,2463.0
2021-09-08,12.575,12.62,12.575,12.59,3229.0
2021-09-09,12.53,12.53,12.395,12.43,13972.0
2021-09-10,12.42,12.52,12.42,12.51,5314.0
2021-09-13,12.475,12.475,12.44,12.445,12565.0
2021-09-14,12.52,12.53,12.5,12.53,16327.0
2021-09-15,12.53,12.53,12.485,12.495,4400.0
2021-09-16,12.495,12.495,12.42,12.43,6164.0
2021-09-17,12.495,12.545,12.495,12.545,4295.0
2021-09-20,12.4,12.4,12.22,12.24,12027.0
2021-09-21,12.185,12.185,12.105,12.165,15520.0
2021-09-22,12.25,12.32,12.25,12.3,11881.0
2021-09-23,12.495,12.5,12.465,12.475,2338.0
2021-09-24,12.54,12.54,12.5,12.51,4722.0
2021-09-27,12.455,12.495,12.455,12.495,2157.0
2021-09-28,12.445,12.445,12.375,12.42,4118.0
2021-09-29,12.15,12.15,12.075,12.105,37216.0
2021-09-30,12.14,12.175,12.065,12.165,20264.0
2021-10-01,12.12,12.12,11.915,11.94,17362.0
2021-10-04,12.075,12.075,11.985,11.995,2645.0
2021-10-05,11.995,11.995,11.86,11.95,15176.0
2021-10-06,12.065,12.065,11.965,11.965,1737.0
2021-10-07,12.04,12.06,11.985,12.05,4048.0
2021-10-08,12.22,12.23,12.095,12.13,21551.0
2021-10-11,12.14,12.14,11.995,12.105,21200.0
2021-10-12,12.095,12.095,11.94,11.965,21667.0
2021-10-13,12.03,12.06,12.02,12.02,17705.0
2021-10-14,12.05,12.205,12.05,12.165,30635.0
2021-10-15,12.365,12.375,12.31,12.355,42854.0
2021-10-18,12.355,12.365,12.355,12.365,22090.0
2021-10-19,12.365,12.365,12.285,12.31,17487.0
2021-10-20,12.35,12.35,12.33,12.33,13888.0
2021-10-21,12.34,12.455,12.34,12.355,17519.0
2021-10-22,12.365,12.42,12.365,12.385,13251.0
2021-10-25,12.545,12.545,12.42,12.44,8654.0
2021-10-26,12.445,12.455,12.43,12.445,12912.0
2021-10-27,12.63,12.63,12.475,12.495,9435.0
2021-10-28,12.5,12.5,12.465,12.485,21069.0
2021-10-29,12.62,12.62,12.41,12.53,19851.0
2021-11-01,12.53,12.64,12.53,12.62,5713.0
2021-11-02,12.62,12.64,12.6,12.6,2582.0
2021-11-03,12.655,12.69,12.655,12.685,9736.0
2021-11-04,12.865,12.875,12.82,12.845,79385.0
2021-11-05,12.975,12.975,12.845,12.845,47582.0
2021-11-08,12.845,12.91,12.845,12.88,27944.0
2021-11-09,12.92,12.92,12.835,12.845,39156.0
2021-11-10,12.955,12.955,12.82,12.83,12963.0
2021-11-11,12.83,12.835,12.79,12.79,32425.0
2021-11-12,13.01,13.01,12.9,12.9,3890.0
2021-11-15,13.01,13.01,12.945,12.955,11475.0
2021-11-16,13.0,13.01,12.965,12.965,51019.0
2021-11-17,12.965,13.065,12.965,13.035,13447.0
2021-11-18,13.07,13.08,13.025,13.045,17868.0
2021-11-19,13.17,13.17,13.025,13.045,33593.0
2021-11-22,13.045,13.045,12.965,13.0,16642.0
2021-11-23,12.99,12.99,12.865,12.865,7265.0
2021-11-24,12.83,12.83,12.765,12.765,9338.0
2021-11-25,12.765,12.765,12.735,12.765,10991.0
2021-11-26,12.8,12.865,12.495,12.51,39326.0
2021-11-29,12.455,12.455,12.24,12.4,46831.0
2021-11-30,12.375,12.42,12.33,12.34,35001.0
2021-12-01,12.265,12.275,12.205,12.265,32217.0
2021-12-02,12.275,12.3,12.23,12.3,2300.0
2021-12-03,12.285,12.31,12.24,12.31,17492.0
2021-12-06,12.23,12.275,12.03,12.275,11694.0
2021-12-07,12.455,12.455,12.275,12.275,16010.0
2021-12-08,12.81,12.81,12.685,12.7,9961.0
2021-12-09,12.62,12.645,12.605,12.62,6216.0
2021-12-10,12.52,12.53,12.495,12.53,4360.0
2021-12-13,12.555,12.59,12.54,12.54,3794.0
2021-12-14,12.44,12.51,12.44,12.485,23897.0
2021-12-15,12.41,12.41,12.355,12.355,8548.0
2021-12-16,12.53,12.555,12.355,12.355,2433.0
2021-12-17,12.455,12.485,12.385,12.385,6092.0
2021-12-20,12.385,12.42,12.195,12.205,27632.0
2021-12-21,12.32,12.365,12.32,12.35,9482.0
2021-12-22,12.575,12.575,12.43,12.445,5492.0
2021-12-23,12.59,12.59,12.54,12.555,4086.0
2021-12-24,12.655,12.665,12.645,12.655,4183.0
2021-12-29,12.655,12.765,12.655,12.735,120749.0
2021-12-30,12.73,12.73,12.7,12.73,3945.0
2021-12-31,12.71,12.71,12.645,12.665,10025.0
2022-01-04,12.82,12.82,12.715,12.805,5921.0
2022-01-05,12.815,12.84,12.765,12.805,121189.0
2022-01-06,12.815,12.815,12.65,12.73,4914.0
2022-01-07,12.73,12.73,12.675,12.685,10639.0
2022-01-10,12.75,12.75,12.605,12.605,8959.0
2022-01-11,12.56,12.56,12.505,12.505,5893.0
2022-01-12,12.63,12.65,12.62,12.65,27531.0
2022-01-13,12.65,12.65,12.61,12.61,4311.0
2022-01-14,12.505,12.51,12.42,12.485,16819.0
2022-01-17,12.485,12.55,12.485,12.51,3241.0
2022-01-18,12.56,12.565,12.52,12.52,9916.0
2022-01-19,12.405,12.41,12.34,12.34,16514.0
2022-01-20,12.375,12.43,12.375,12.41,5013.0
2022-01-21,12.36,12.405,12.265,12.32,39831.0
2022-01-24,12.24,12.24,12.12,12.195,22226.0
2022-01-25,12.085,12.085,11.865,11.875,19630.0
2022-01-27,12.085,12.085,11.73,11.73,53072.0
2022-01-28,12.04,12.085,12.005,12.05,8405.0
2022-01-31,11.885,12.085,11.885,12.055,6893.0
2022-02-01,12.095,12.15,12.095,12.11,7966.0
2022-02-02,12.295,12.305,12.285,12.295,7814.0
2022-02-03,12.295,12.295,12.195,12.195,3054.0
2022-02-04,12.065,12.065,11.965,11.985,13930.0
2022-02-07,11.985,11.985,11.865,11.875,40556.0
2022-02-08,11.95,11.95,11.905,11.905,15443.0
2022-02-09,12.005,12.105,11.985,12.105,32289.0
2022-02-10,12.22,12.23,12.205,12.205,7200.0
2022-02-11,12.165,12.165,12.02,12.02,11134.0
2022-02-14,11.92,11.92,11.655,11.85,23711.0
2022-02-15,11.73,11.81,11.71,11.73,34460.0
2022-02-16,11.975,12.005,11.965,12.005,11221.0
2022-02-17,12.15,12.15,11.905,11.93,11157.0
2022-02-18,11.83,11.95,11.83,11.92,45287.0
2022-02-21,11.82,11.84,11.71,11.83,24307.0
2022-02-22,11.5,11.5,11.355,11.42,11913.0
2022-02-23,11.6,11.63,11.6,11.62,7021.0
2022-02-24,11.495,11.51,11.155,11.175,17499.0
2022-02-25,11.185,11.45,11.185,11.41,19762.0
2022-02-28,11.385,11.43,11.11,11.21,50284.0
2022-03-01,11.43,11.475,11.43,11.465,16672.0
2022-03-02,11.175,11.195,11.02,11.155,14261.0
2022-03-03,11.265,11.265,11.22,11.265,14783.0
2022-03-04,11.02,11.03,10.675,10.745,59972.0
2022-03-07,10.59,10.59,10.23,10.285,43800.0
2022-03-08,10.19,10.345,10.185,10.245,151076.0
2022-03-09,10.385,10.585,10.385,10.565,30301.0
2022-03-10,10.92,11.055,10.92,10.965,80088.0
2022-03-11,10.855,10.865,10.675,10.675,13179.0
2022-03-14,10.82,11.0,10.755,10.94,11336.0
2022-03-15,10.93,11.095,10.93,11.0,43363.0
2022-03-16,11.155,11.155,11.03,11.045,15353.0
2022-03-17,11.45,11.53,11.42,11.45,6819.0
2022-03-18,11.475,11.475,11.355,11.42,28426.0
2022-03-21,11.455,11.62,11.455,11.455,16489.0
2022-03-22,11.45,11.475,11.44,11.465,12305.0
2022-03-23,11.455,11.655,11.455,11.63,5939.0
2022-03-24,11.485,11.495,11.375,11.4,18360.0
2022-03-25,11.52,11.52,11.45,11.455,9042.0
2022-03-28,11.575,11.575,11.44,11.465,11182.0
2022-03-29,11.54,11.6,11.54,11.595,1870.0
2022-03-30,11.905,11.905,11.74,11.74,3607.0
2022-03-31,11.74,11.74,11.63,11.7,11500.0
2022-04-01,11.555,11.555,11.485,11.555,6630.0
2022-04-04,11.54,11.595,11.44,11.54,34740.0
2022-04-05,11.675,11.685,11.64,11.665,25951.0
2022-04-06,11.51,11.51,11.5,11.51,10483.0
2022-04-07,11.375,11.375,11.255,11.275,16257.0
2022-04-08,11.4,11.4,11.355,11.365,9379.0
2022-04-11,11.365,11.44,11.32,11.32,15547.0
2022-04-12,11.23,11.255,11.185,11.185,15393.0
2022-04-13,11.285,11.31,11.285,11.285,4776.0
2022-04-14,11.42,11.42,11.35,11.395,3985.0
2022-04-19,11.42,11.42,11.31,11.34,4279.0
2022-04-20,11.5,11.5,11.385,11.41,4083.0
2022-04-21,11.54,11.55,11.41,11.41,16138.0
2022-04-22,11.495,11.495,11.355,11.41,15071.0
2022-04-26,11.355,11.355,11.23,11.23,1818.0
2022-04-27,11.03,11.03,10.93,10.995,6625.0
2022-04-28,11.13,11.14,11.1,11.115,10791.0
2022-04-29,11.285,11.34,11.285,11.32,89260.0
2022-05-02,11.21,11.21,10.995,11.1,13590.0
2022-05-03,11.185,11.2,11.185,11.2,4742.0
2022-05-04,11.185,11.185,11.185,11.185,2.0
2022-05-05,11.32,11.33,11.32,11.33,14858.0
2022-05-06,11.085,11.085,10.955,10.985,18228.0
2022-05-09,10.84,10.84,10.675,10.72,7970.0
2022-05-10,10.41,10.54,10.41,10.54,2255.0
2022-05-11,10.655,10.665,10.6,10.6,4782.0
2022-05-12,10.645,10.645,10.555,10.565,5953.0
2022-05-13,10.79,10.855,10.79,10.845,44822.0
2022-05-16,11.04,11.055,10.91,10.91,11009.0
2022-05-17,11.0,11.0,10.91,10.91,56.0
2022-05-18,11.1,11.13,11.095,11.11,23620.0
2022-05-19,10.83,10.885,10.63,10.83,8240.0
2022-05-20,10.865,10.91,10.865,10.865,368.0
2022-05-23,10.865,10.865,10.865,10.865,0.0
2022-05-24,10.955,10.965,10.94,10.955,2530.0
2022-05-25,10.81,10.965,10.81,10.965,3221.0
2022-05-26,10.995,10.995,10.94,10.94,2661.0
2022-05-27,11.145,11.145,11.13,11.13,19600.0
2022-05-30,11.285,11.395,11.285,11.395,11700.0
2022-05-31,11.42,11.42,11.375,11.375,5444.0
2022-06-01,11.285,11.285,11.285,11.285,79.0
2022-06-02,11.24,11.24,11.14,11.155,8229.0
2022-06-03,11.385,11.385,11.355,11.365,4568.0
2022-06-06,11.295,11.295,11.295,11.295,81.0
2022-06-07,11.295,11.295,11.295,11.295,1.0
2022-06-08,11.285,11.35,11.285,11.32,6100.0
2022-06-09,11.245,11.245,11.155,11.245,1440.0
2022-06-10,10.985,11.245,10.975,11.245,5209.0
2022-06-14,10.51,10.52,10.445,10.52,44448.0
2022-06-15,10.345,10.41,10.32,10.4,48841.0
2022-06-16,10.575,10.6,10.49,10.575,5699.0
2022-06-17,10.145,10.23,10.13,10.23,75302.0
2022-06-20,10.23,10.23,10.175,10.175,3808.0
2022-06-21,10.175,10.175,10.175,10.175,0.0
2022-06-22,10.29,10.3,10.22,10.3,2085.0
2022-06-23,10.21,10.21,10.175,10.175,2701.0
2022-06-24,10.135,10.21,10.135,10.21,823.0
2022-06-27,10.455,10.455,10.43,10.455,13394.0
2022-06-28,10.455,10.455,10.43,10.43,1095.0
2022-06-29,10.41,10.43,10.385,10.43,1380.0
2022-06-30,10.4,10.4,10.225,10.265,3683.0
2022-07-01,10.185,10.205,10.06,10.06,18402.0
2022-07-04,10.215,10.235,10.195,10.195,2559.0
2022-07-05,10.245,10.245,10.245,10.245,10001.0
2022-07-06,10.11,10.15,10.06,10.08,28363.0
2022-07-07,10.16,10.225,10.16,10.205,339.0
2022-07-08,10.305,10.335,10.295,10.295,7192.0
2022-07-11,10.315,10.325,10.305,10.325,1354.0
2022-07-12,10.255,10.265,10.255,10.265,4158.0
2022-07-13,10.265,10.295,10.265,10.285,5853.0
2022-07-14,10.265,10.295,10.215,10.295,4035.0
2022-07-15,10.295,10.295,10.18,10.225,4421.0
2022-07-18,10.335,10.43,10.315,10.42,9242.0
2022-07-19,10.44,10.44,10.38,10.38,20555.0
2022-07-20,10.7,10.73,10.69,10.69,10126.0
2022-07-21,10.685,10.685,10.595,10.605,26618.0
2022-07-22,10.685,10.685,10.655,10.665,3865.0
2022-07-25,10.665,10.675,10.585,10.645,9653.0
2022-07-26,10.69,10.7,10.645,10.7,16867.0
2022-07-27,10.7,10.7,10.655,10.655,9323.0
2022-07-28,10.49,10.76,10.49,10.76,39067.0
2022-07-29,10.855,10.855,10.855,10.855,434.0
2022-08-01,10.955,11.025,10.935,10.945,29364.0
2022-08-02,10.995,10.995,10.925,10.925,1867.0
2022-08-03,10.925,10.925,10.895,10.925,357.0
2022-08-04,11.015,11.08,11.015,11.07,8648.0
2022-08-05,11.04,11.15,11.04,11.11,10643.0
2022-08-08,11.12,11.12,11.05,11.06,2656.0
2022-08-09,11.06,11.12,11.06,11.07,10352.0
2022-08-10,10.965,10.965,10.945,10.945,4896.0
2022-08-11,11.12,11.15,11.12,11.15,13578.0
2022-08-12,11.15,11.15,11.09,11.09,8487.0
2022-08-15,11.215,11.215,11.19,11.205,8699.0
2022-08-16,11.245,11.255,11.22,11.225,2113.0
2022-08-17,11.265,11.265,11.235,11.245,30014.0
2022-08-18,11.255,11.255,11.08,11.08,139.0
2022-08-19,11.11,11.12,11.11,11.11,21843.0
2022-08-22,10.975,11.015,10.945,11.015,14521.0
2022-08-23,10.875,10.875,10.78,10.78,9011.0
2022-08-24,10.76,10.76,10.7,10.75,4888.0
2022-08-25,10.83,10.875,10.83,10.875,3755.0
2022-08-26,10.865,10.905,10.865,10.875,1670.0
2022-08-29,10.46,10.5,10.46,10.5,9658.0
2022-08-30,10.5,10.5,10.5,10.5,0.0
2022-08-31,10.51,10.565,10.49,10.565,6207.0
2022-09-01,10.39,10.39,10.275,10.295,4771.0
2022-09-02,10.295,10.295,10.235,10.285,2262.0
2022-09-05,10.215,10.215,10.14,10.15,1453.0
2022-09-06,10.295,10.325,10.245,10.285,15966.0
2022-09-07,10.185,10.235,10.17,10.235,42061.0
2022-09-08,10.235,10.235,10.235,10.235,0.0
2022-09-09,10.37,10.37,10.235,10.235,9.0
2022-09-12,10.69,10.69,10.615,10.615,9588.0
2022-09-13,10.76,10.77,10.76,10.77,3992.0
2022-09-14,10.51,10.525,10.5,10.5,10927.0
2022-09-15,10.5,10.5,10.5,10.5,1625.0
2022-09-16,10.325,10.345,10.325,10.325,14143.0
2022-09-19,10.265,10.305,10.225,10.305,4950.0
2022-09-20,10.305,10.315,10.275,10.315,5470.0
2022-09-21,10.195,10.195,10.09,10.11,5661.0
2022-09-23,10.12,10.12,10.05,10.05,4981.0
2022-09-26,9.885,9.885,9.73,9.73,7252.0
2022-09-27,9.8,9.865,9.8,9.855,34316.0
2022-09-28,9.81,9.81,9.535,9.625,58144.0
2022-09-29,9.84,9.84,9.78,9.78,18146.0
2022-09-30,9.595,9.625,9.555,9.595,26686.0
2022-10-03,9.545,9.585,9.5,9.565,2982.0
2022-10-04,9.81,9.945,9.81,9.935,171538.0
2022-10-05,10.255,10.255,10.195,10.215,52076.0
2022-10-06,10.235,10.285,10.235,10.285,15631.0
2022-10-07,10.15,10.16,10.06,10.1,6237.0
2022-10-10,9.855,9.865,9.83,9.865,6754.0
2022-10-11,9.855,9.865,9.81,9.81,4026.0
2022-10-12,9.83,9.83,9.74,9.74,16219.0
2022-10-13,9.75,9.8,9.75,9.76,7199.0
2022-10-14,9.8,9.965,9.8,9.965,8192.0
2022-10-17,9.965,9.965,9.865,9.915,13414.0
2022-10-18,10.16,10.245,10.1,10.245,32853.0
2022-10-19,10.325,10.325,10.235,10.235,3793.0
2022-10-20,10.195,10.195,10.02,10.11,8269.0
2022-10-21,10.14,10.14,10.13,10.14,381.0
2022-10-24,10.285,10.285,10.235,10.245,11950.0
2022-10-25,10.4,10.4,10.37,10.37,1987.0
2022-10-26,10.4,10.545,10.4,10.545,2776.0
2022-10-27,10.565,10.595,10.535,10.535,11166.0
2022-10-28,10.535,10.535,10.49,10.49,1068.0
2022-10-31,10.615,10.645,10.605,10.605,13205.0
2022-11-01,10.585,10.625,10.585,10.595,13760.0
2022-11-02,10.645,10.69,10.645,10.69,1185.0
2022-11-03,10.42,10.47,10.42,10.47,9903.0
2022-11-04,10.295,10.44,10.295,10.295,1191.0
2022-11-07,10.615,10.675,10.615,10.665,3581.0
2022-11-08,10.74,10.75,10.74,10.75,1317.0
2022-11-09,10.84,10.85,10.83,10.83,1048.0
2022-11-10,10.78,10.78,10.74,10.74,3671.0
2022-11-11,11.205,11.205,11.19,11.205,2778.0
2022-11-14,11.295,11.295,11.295,11.295,444.0
2022-11-15,11.295,11.295,11.225,11.275,2122.0
2022-11-16,11.295,11.295,11.18,11.205,2212.0
2022-11-17,11.225,11.255,11.195,11.215,12320.0
2022-11-18,11.215,11.215,11.215,11.215,0.0
2022-11-21,11.315,11.345,11.245,11.245,7795.0
2022-11-22,11.315,11.345,11.295,11.345,41791.0
2022-11-23,11.42,11.42,11.4,11.4,9.0
2022-11-24,11.43,11.43,11.43,11.43,841.0
2022-11-25,11.46,11.46,11.41,11.45,21877.0
2022-11-28,11.255,11.4,11.255,11.37,13458.0
2022-11-29,11.37,11.39,11.335,11.38,7322.0
2022-11-30,11.49,11.49,11.39,11.42,1760.0
2022-12-01,11.585,11.585,11.545,11.545,4225.0
2022-12-02,11.17,11.53,11.17,11.49,38495.0
2022-12-05,11.49,11.53,11.46,11.51,6527.0
2022-12-06,11.46,11.47,11.44,11.45,18042.0
2022-12-07,11.41,11.41,11.36,11.36,17594.0
2022-12-08,11.41,11.41,11.275,11.315,3432.0
2022-12-09,11.335,11.335,11.335,11.335,10050.0
2022-12-12,11.325,11.335,11.325,11.325,14682.0
2022-12-13,11.38,11.41,11.36,11.37,16868.0
2022-12-14,11.49,11.535,11.47,11.5,961.0
2022-12-15,11.51,11.595,11.47,11.5,909.0
2022-12-16,11.16,11.16,11.16,11.16,44.0
2022-12-19,11.08,11.1,11.025,11.025,7884.0
2022-12-20,11.025,11.025,10.995,10.995,881.0
2022-12-21,11.09,11.11,11.07,11.1,13091.0
2022-12-22,11.275,11.44,11.275,11.44,72.0
2022-12-23,11.07,11.13,11.07,11.13,575.0
2022-12-28,11.07,11.18,11.07,11.09,927.0
2022-12-29,10.985,10.985,10.985,10.985,8487.0
2022-12-30,11.19,11.215,11.12,11.12,12486.0
2023-01-03,11.17,11.235,11.15,11.15,26997.0
2023-01-04,11.305,11.305,11.15,11.15,8.0
2023-01-05,11.37,11.5,11.37,11.48,782.0
2023-01-06,11.51,11.555,11.51,11.555,1502.0
2023-01-09,11.695,11.695,11.695,11.695,764.0
2023-01-10,11.685,11.695,11.655,11.655,2429.0
2023-01-11,11.73,11.82,11.73,11.8,11396.0
2023-01-12,11.905,11.905,11.875,11.895,5508.0
2023-01-13,11.975,11.975,11.905,11.905,2795.0
2023-01-16,11.895,12.06,11.895,12.035,9741.0
2023-01-17,11.895,12.035,11.895,12.035,20490.0
2023-01-18,12.05,12.08,11.995,12.08,40872.0
2023-01-19,12.1,12.1,12.025,12.04,1994.0
2023-01-20,11.985,11.985,11.895,11.905,1668.0
2023-01-23,11.915,11.975,11.915,11.925,13937.0
2023-01-24,12.035,12.05,12.035,12.05,11311.0
2023-01-25,12.05,12.14,11.955,11.955,10845.0
2023-01-27,12.06,12.09,12.05,12.09,264.0
2023-01-30,12.07,12.08,12.05,12.06,13156.0
2023-01-31,12.12,12.12,11.995,12.025,8314.0
2023-02-01,12.1,12.1,12.07,12.07,8043.0
2023-02-02,12.18,12.19,12.13,12.16,9523.0
2023-02-03,12.16,12.355,12.16,12.305,5983.0
2023-02-06,12.345,12.345,12.11,12.295,8125.0
2023-02-07,12.345,12.345,12.13,12.285,5873.0
2023-02-08,12.365,12.365,12.275,12.275,487.0
2023-02-09,12.335,12.335,12.215,12.225,3155.0
2023-02-10,12.255,12.265,12.19,12.215,28388.0
2023-02-13,12.245,12.245,12.08,12.08,318.0
2023-02-14,12.235,12.255,12.225,12.225,9685.0
2023-02-15,12.305,12.305,12.2,12.2,5042.0
2023-02-16,12.38,12.43,12.365,12.43,7040.0
2023-02-17,12.46,12.46,12.335,12.355,1211.0
2023-02-20,12.46,12.46,12.365,12.4,6780.0
2023-02-21,12.43,12.43,12.325,12.345,956.0
2023-02-22,12.325,12.325,12.2,12.255,9821.0
2023-02-23,12.325,12.325,12.305,12.315,120.0
2023-02-24,12.45,12.45,12.305,12.325,2772.0
2023-02-27,12.215,12.215,12.12,12.18,7189.0
2023-02-28,12.17,12.305,12.17,12.275,1211.0
2023-03-01,12.275,12.275,12.14,12.225,3610.0
2023-03-02,12.18,12.225,12.17,12.18,4431.0
2023-03-03,12.245,12.295,12.245,12.295,330.0
2023-03-06,12.52,12.52,12.37,12.41,8079.0
2023-03-07,12.5,12.5,12.38,12.43,12842.0
2023-03-08,12.41,12.41,12.285,12.315,3193.0
2023-03-09,12.37,12.37,12.345,12.345,39.0
2023-03-10,12.295,12.295,12.17,12.19,2523.0
2023-03-13,12.14,12.2,12.14,12.16,377.0
2023-03-14,11.82,11.885,11.81,11.885,11701.0
2023-03-15,12.07,12.07,12.04,12.04,1104.0
2023-03-16,11.935,11.935,11.81,11.905,19872.0
2023-03-17,11.995,11.995,11.935,11.955,24893.0
2023-03-20,11.82,11.85,11.73,11.74,14765.0
2023-03-21,12.005,12.005,11.915,11.985,17336.0
2023-03-22,12.11,12.13,12.09,12.1,6963.0
2023-03-23,12.1,12.1,11.995,12.025,2072.0
2023-03-24,12.05,12.12,12.035,12.09,8708.0
2023-03-27,12.09,12.09,12.04,12.04,3589.0
2023-03-28,12.14,12.14,12.07,12.13,649.0
2023-03-29,12.06,12.13,12.06,12.12,1478.0
2023-03-30,12.205,12.285,12.205,12.275,3018.0
2023-03-31,12.43,12.46,12.43,12.46,2046.0
2023-04-03,12.555,12.555,12.45,12.47,10377.0
2023-04-04,12.5,12.5,12.49,12.49,2013.0
2023-04-05,12.48,12.49,12.44,12.49,6996.0
2023-04-06,12.49,12.49,12.41,12.42,222.0
2023-04-11,13.11,13.11,12.49,12.49,13297.0
2023-04-12,12.615,12.615,12.46,12.49,1096.0
2023-04-13,12.51,12.545,12.49,12.51,1114.0
2023-04-14,12.625,12.625,12.615,12.615,808.0
2023-04-17,12.615,12.655,12.615,12.655,52.0
2023-04-18,12.675,12.675,12.635,12.655,1234.0
2023-04-19,12.675,12.685,12.655,12.655,2809.0
2023-04-20,12.655,12.685,12.655,12.665,4197.0
2023-04-21,12.655,12.655,12.635,12.635,6489.0
2023-04-24,12.645,12.685,12.645,12.685,86.0
2023-04-26,12.655,12.665,12.54,12.575,2385.0
2023-04-27,12.575,12.575,12.49,12.49,548.0
2023-04-28,12.705,12.705,12.595,12.605,14156.0
2023-05-01,12.635,12.655,12.635,12.655,1036.0
2023-05-02,13.1,13.1,12.595,12.605,1639.0
2023-05-03,12.545,12.545,12.45,12.46,7355.0
2023-05-04,12.54,12.54,12.45,12.49,92.0
2023-05-05,13.11,13.11,12.52,12.52,82.0
2023-05-08,12.565,12.625,12.565,12.625,39.0
2023-05-09,12.915,12.915,12.615,12.635,1269.0
2023-05-10,12.635,12.635,12.545,12.545,675.0
2023-05-11,12.645,12.645,12.51,12.52,1547.0
2023-05-12,12.645,12.645,12.595,12.595,7732.0
2023-05-15,12.695,12.695,12.595,12.595,1367.0
2023-05-16,12.625,12.625,12.605,12.605,37.0
2023-05-17,12.605,12.605,12.575,12.605,781.0
2023-05-18,12.665,12.695,12.655,12.695,1784.0
2023-05-19,12.76,12.81,12.75,12.8,862.0
2023-05-22,12.81,12.84,12.79,12.82,3009.0
2023-05-23,12.82,12.83,12.82,12.83,3526.0
2023-05-24,12.625,12.645,12.605,12.625,4015.0
2023-05-25,12.625,12.625,12.44,12.45,24785.0
2023-05-26,12.575,12.575,12.44,12.48,3281.0
2023-05-29,12.78,12.78,12.635,12.675,1293.0
2023-05-30,12.675,12.675,12.565,12.575,16181.0
2023-05-31,12.615,12.615,12.45,12.45,5519.0
2023-06-01,12.49,12.51,12.38,12.39,622.0
2023-06-02,12.52,12.52,12.5,12.51,610.0
2023-06-05,12.635,12.675,12.625,12.665,8224.0
2023-06-06,12.625,12.625,12.53,12.545,28836.0
2023-06-07,12.605,12.635,12.585,12.585,671.0
2023-06-08,12.575,12.575,12.53,12.53,896.0
2023-06-09,12.605,12.625,12.585,12.585,696.0
2023-06-13,12.635,12.74,12.635,12.74,9496.0
2023-06-14,12.72,12.77,12.72,12.75,3419.0
2023-06-15,12.81,12.86,12.78,12.82,4288.0
2023-06-16,12.78,12.8,12.77,12.77,1400.0
2023-06-19,12.83,12.83,12.77,12.78,2615.0
2023-06-20,12.84,12.84,12.685,12.685,13659.0
2023-06-21,12.76,12.76,12.675,12.685,1617.0
2023-06-22,12.625,12.625,12.5,12.5,5961.0
2023-06-23,12.555,12.565,12.47,12.5,12119.0
2023-06-26,12.5,12.51,12.46,12.49,2225.0
2023-06-27,12.545,12.545,12.48,12.48,265.0
2023-06-28,12.545,12.595,12.545,12.595,2693.0
2023-06-29,12.705,12.73,12.675,12.675,4848.0
2023-06-30,12.625,12.625,12.595,12.625,10946.0
2023-07-03,12.685,12.955,12.685,12.82,2578.0
2023-07-04,12.82,12.84,12.78,12.84,7498.0
2023-07-05,12.945,12.945,12.72,12.72,5214.0
2023-07-06,12.75,12.75,12.605,12.605,1865.0
2023-07-07,12.335,12.41,12.205,12.38,5250.0
2023-07-10,12.4,12.4,12.315,12.335,1352.0
2023-07-11,12.295,12.545,12.295,12.41,1403.0
2023-07-12,12.625,12.625,12.53,12.545,241.0
2023-07-13,12.555,12.75,12.555,12.72,14676.0
2023-07-14,12.79,12.81,12.77,12.8,3509.0
2023-07-17,12.925,12.925,12.76,12.77,12537.0
2023-07-18,12.885,12.885,12.72,12.72,10216.0
2023-07-19,12.86,12.86,12.76,12.79,5308.0
2023-07-20,12.8,12.84,12.73,12.73,50281.0
2023-07-21,12.77,12.79,12.73,12.73,16242.0
2023-07-24,12.86,12.86,12.75,12.75,32259.0
2023-07-25,12.75,12.81,12.75,12.77,7008.0
2023-07-26,12.77,12.81,12.77,12.79,3443.0
2023-07-27,12.75,12.77,12.74,12.75,2307.0
2023-07-28,12.905,12.935,12.905,12.935,12365.0
2023-07-31,13.035,13.035,12.975,13.005,1433.0
2023-08-01,13.045,13.05,12.995,13.005,4535.0
2023-08-02,13.005,13.005,12.79,12.79,5974.0
2023-08-03,12.875,12.875,12.655,12.655,3069.0
2023-08-04,12.77,12.77,12.595,12.595,9837.0
2023-08-07,12.365,12.365,12.365,12.365,2.0
2023-08-08,12.655,12.655,12.605,12.615,11609.0
2023-08-09,12.605,12.635,12.605,12.605,9830.0
2023-08-10,12.645,12.665,12.635,12.665,825.0
2023-08-11,12.74,12.75,12.74,12.75,390.0
2023-08-14,12.75,12.75,12.53,12.53,2972.0
2023-08-15,12.645,12.675,12.645,12.665,3945.0
2023-08-16,12.46,12.49,12.43,12.43,2248.0
2023-08-17,12.555,12.555,12.365,12.4,2967.0
2023-08-18,12.43,12.43,12.245,12.245,10374.0
2023-08-21,12.37,12.37,12.275,12.295,3926.0
2023-08-22,12.295,12.355,12.295,12.335,6043.0
2023-08-23,12.39,12.43,12.39,12.42,372.0
2023-08-24,12.47,12.555,12.47,12.53,30411.0
2023-08-25,12.53,12.53,12.285,12.285,37725.0
2023-08-28,12.54,12.54,12.42,12.43,9189.0
2023-08-29,12.615,12.615,12.51,12.52,3409.0
2023-08-30,12.52,12.695,12.52,12.665,2119.0
2023-08-31,12.655,12.655,12.575,12.575,458.0
2023-09-01,12.545,12.595,12.545,12.595,2303.0
2023-09-04,12.575,12.595,12.54,12.545,3492.0
2023-09-05,12.575,12.575,12.45,12.48,4351.0
2023-09-06,12.46,12.46,12.41,12.44,4369.0
2023-09-07,12.4,12.4,12.345,12.355,13087.0
2023-09-08,12.355,12.355,12.325,12.355,789.0
2023-09-11,12.43,12.43,12.365,12.37,29.0
2023-09-12,12.44,12.44,12.365,12.41,1761.0
2023-09-13,12.325,12.325,12.245,12.275,5479.0
2023-09-14,12.315,12.315,12.305,12.305,55.0
2023-09-15,12.49,12.605,12.46,12.46,136.0
2023-09-18,12.47,12.48,12.46,12.46,3156.0
2023-09-19,12.345,12.345,12.305,12.305,6.0
2023-09-20,12.43,12.43,12.295,12.305,128.0
2023-09-21,12.345,12.345,12.245,12.275,13835.0
2023-09-22,12.14,12.2,12.11,12.17,1986.0
2023-09-25,12.16,12.18,12.16,12.18,2997.0
2023-09-26,12.18,12.18,12.06,12.06,1142.0
2023-09-27,11.995,11.995,11.975,11.975,594.0
2023-09-28,12.005,12.035,11.975,11.975,3432.0
2023-09-29,12.205,12.205,12.06,12.09,1083.0
2023-10-02,12.09,12.205,12.09,12.205,108.0
2023-10-03,12.205,12.205,11.935,11.935,9538.0
2023-10-04,12.05,12.05,11.86,11.865,52.0
2023-10-05,11.945,11.975,11.915,11.975,9015.0
2023-10-06,11.895,11.955,11.895,11.935,14473.0
2023-10-09,11.995,11.995,11.945,11.965,2670.0
2023-10-10,11.965,12.06,11.965,12.025,3730.0
2023-10-11,12.19,12.19,12.13,12.13,3001.0
2023-10-12,12.19,12.235,12.18,12.235,6903.0
2023-10-13,12.17,12.17,12.11,12.11,6485.0
2023-10-16,12.005,12.005,11.975,11.975,2007.0
2023-10-17,11.945,12.04,11.945,12.005,5769.0
2023-10-18,12.015,12.015,11.995,12.015,715.0
2023-10-19,11.76,11.865,11.76,11.83,2353.0
2023-10-20,11.72,11.74,11.7,11.74,3962.0
2023-10-23,11.655,11.655,11.605,11.605,5780.0
2023-10-24,11.645,11.645,11.565,11.595,28031.0
2023-10-25,11.74,11.74,11.7,11.72,9561.0
2023-10-26,11.965,11.965,11.625,11.625,1521.0
2023-10-27,11.7,11.7,11.665,11.7,38807.0
2023-10-30,11.7,11.7,11.555,11.595,4561.0
2023-10-31,11.655,11.655,11.585,11.585,420.0
2023-11-01,11.655,11.76,11.655,11.73,10924.0
2023-11-02,11.605,11.885,11.605,11.875,24499.0
2023-11-03,11.875,12.12,11.875,12.08,2269.0
2023-11-06,12.14,12.14,12.07,12.09,1893.0
2023-11-07,11.995,12.025,11.985,11.985,916.0
2023-11-08,12.06,12.06,11.995,11.995,1809.0
2023-11-09,12.1,12.12,12.1,12.12,67.0
2023-11-10,12.12,12.16,12.12,12.16,5608.0
2023-11-13,12.235,12.235,12.19,12.19,50.0
2023-11-14,12.235,12.255,12.235,12.235,16452.0
2023-11-15,12.47,12.47,12.44,12.45,1055.0
2023-11-16,12.565,12.565,12.45,12.45,1123.0
2023-11-17,12.555,12.555,12.47,12.49,3997.0
2023-11-20,12.5,12.595,12.5,12.565,4969.0
2023-11-21,12.625,12.625,12.565,12.565,10874.0
2023-11-22,12.565,12.575,12.54,12.565,1170.0
2023-11-23,12.615,12.625,12.585,12.585,8009.0
2023-11-24,12.625,12.675,12.615,12.655,3610.0
2023-11-27,12.635,12.675,12.595,12.595,724.0
2023-11-28,12.615,12.615,12.585,12.605,539.0
2023-11-29,12.73,12.73,12.545,12.565,1361.0
2023-11-30,12.78,12.78,12.665,12.665,48.0
2023-12-01,12.79,12.79,12.71,12.71,802.0
2023-12-04,12.84,12.84,12.79,12.79,15.0
2023-12-05,12.78,12.79,12.78,12.78,5353.0
2023-12-06,12.82,12.895,12.82,12.895,2825.0
2023-12-07,12.935,12.945,12.875,12.875,50.0
2023-12-08,12.875,12.935,12.875,12.935,1562.0
2023-12-11,13.015,13.07,13.015,13.045,3622.0
2023-12-12,13.06,13.14,13.06,13.1,3154.0
2023-12-13,13.2,13.2,13.07,13.07,903.0
2023-12-14,13.18,13.225,13.18,13.19,5848.0
2023-12-15,13.235,13.235,13.14,13.15,8284.0
2023-12-18,13.15,13.16,13.11,13.14,6476.0
2023-12-19,13.1,13.15,13.07,13.14,51064.0
2023-12-20,13.225,13.225,13.17,13.225,60319.0
2023-12-21,13.265,13.265,13.045,13.12,35493.0
2023-12-22,13.235,13.235,13.09,13.11,22684.0
2023-12-27,13.375,13.375,13.17,13.17,52.0
2023-12-28,13.19,13.2,13.15,13.17,218.0
2023-12-29,13.15,13.15,13.1,13.1,125.0
2024-01-02,13.325,13.325,13.11,13.13,3045.0
2024-01-03,13.11,13.16,13.07,13.07,2438.0
2024-01-04,13.05,13.05,12.895,12.915,6407.0
2024-01-05,13.1,13.1,12.895,12.935,498.0
2024-01-08,12.955,12.965,12.915,12.935,2678.0
2024-01-09,13.07,13.07,13.025,13.025,695.0
2024-01-10,12.965,12.975,12.925,12.925,762.0
2024-01-11,13.015,13.025,12.985,12.985,777.0
2024-01-12,12.975,12.985,12.955,12.955,1743.0
2024-01-15,12.955,13.035,12.955,13.035,1201.0
2024-01-16,12.875,12.925,12.86,12.895,4250.0
2024-01-17,12.905,12.905,12.8,12.8,391.0
2024-01-18,12.78,12.79,12.73,12.78,444.0
2024-01-19,12.975,12.975,12.975,12.975,20.0
2024-01-22,12.995,13.035,12.965,13.015,3726.0
2024-01-23,12.995,13.035,12.965,13.035,64.0
2024-01-24,13.05,13.08,13.045,13.08,10516.0
2024-01-25,13.21,13.255,13.21,13.21,10748.0
2024-01-29,13.225,13.42,13.225,13.42,11031.0
2024-01-30,13.45,13.595,13.45,13.595,7674.0
2024-01-31,13.48,13.5,13.44,13.44,18147.0
2024-02-01,13.345,13.46,13.345,13.345,3006.0
2024-02-02,13.635,13.635,13.55,13.555,4098.0
2024-02-05,13.51,13.52,13.43,13.43,3731.0
2024-02-06,13.46,13.5,13.46,13.5,2872.0
2024-02-07,13.55,13.605,13.55,13.565,1051.0
2024-02-08,13.555,13.585,13.53,13.55,2063.0
2024-02-09,13.645,13.645,13.585,13.585,520.0
2024-02-12,13.72,13.73,13.675,13.695,5089.0
2024-02-13,13.715,13.715,13.665,13.665,4136.0
2024-02-14,13.575,13.575,13.51,13.51,1693.0
2024-02-15,13.685,13.695,13.665,13.685,70.0
2024-02-16,13.79,13.83,13.74,13.83,8796.0
2024-02-19,13.82,13.82,13.76,13.8,10254.0
2024-02-20,13.77,13.77,13.72,13.72,1481.0
2024-02-21,13.81,13.81,13.75,13.75,5569.0
2024-02-22,13.88,13.885,13.81,13.88,1122.0
2024-02-23,14.055,14.06,13.995,14.045,799.0
2024-02-26,14.025,14.045,13.995,14.015,794.0
2024-02-27,14.015,14.015,13.985,14.015,3554.0
2024-02-28,14.07,14.13,14.055,14.055,4005.0
2024-02-29,14.07,14.09,14.055,14.09,5404.0
2024-03-01,14.11,14.16,14.055,14.16,7148.0
2024-03-04,14.235,14.235,14.12,14.12,6972.0
2024-03-05,14.14,14.14,14.13,14.13,3122.0
2024-03-06,14.09,14.1,14.06,14.1,1351.0
2024-03-07,14.17,14.17,14.13,14.13,6174.0
2024-03-08,14.275,14.345,14.275,14.315,10743.0
2024-03-11,14.2,14.225,14.18,14.19,1823.0
2024-03-12,14.235,14.275,14.235,14.245,10666.0
2024-03-13,14.365,14.4,14.335,14.335,15355.0
2024-03-14,14.41,14.41,14.345,14.355,3332.0
2024-03-15,14.39,14.39,14.335,14.355,7237.0
2024-03-18,14.39,14.39,14.355,14.355,189.0
2024-03-19,14.325,14.325,14.265,14.305,3267.0
2024-03-20,14.39,14.39,14.305,14.305,991.0
2024-03-21,14.49,14.5,14.46,14.49,3493.0
2024-03-22,14.5,14.5,14.47,14.49,8332.0
2024-03-25,14.49,14.51,14.48,14.48,301.0
2024-03-26,14.52,14.53,14.47,14.49,3567.0
2024-03-27,14.53,14.56,14.49,14.54,6997.0
2024-03-28,14.645,14.655,14.605,14.645,1798.0
2024-04-02,14.83,14.83,14.565,14.605,10296.0
2024-04-03,14.49,14.49,14.45,14.46,1494.0
2024-04-04,14.52,14.565,14.48,14.54,13980.0
2024-04-05,14.335,14.375,14.295,14.305,2569.0
2024-04-08,14.375,14.4,14.345,14.385,14965.0
2024-04-09,14.47,14.47,14.42,14.42,171.0
2024-04-10,14.39,14.41,14.355,14.39,10968.0
2024-04-11,14.325,14.355,14.295,14.355,4086.0
2024-04-12,14.355,14.375,14.345,14.365,1366.0
2024-04-15,14.255,14.275,14.2,14.275,1725.0
2024-04-16,14.225,14.225,14.11,14.11,5937.0
2024-04-17,14.15,14.2,14.13,14.14,6829.0
2024-04-18,14.1,14.15,14.09,14.13,625.0
2024-04-19,14.08,14.08,13.82,13.925,11970.0
2024-04-22,14.11,14.17,14.1,14.11,15876.0
2024-04-23,14.15,14.235,14.15,14.225,3662.0
2024-04-24,14.42,14.44,14.41,14.43,4503.0
2024-04-26,14.47,14.47,14.265,14.295,4840.0
2024-04-29,14.44,14.48,14.42,14.45,18179.0
2024-04-30,14.4,14.4,14.355,14.385,11436.0
2024-05-01,14.22,14.22,14.11,14.15,26041.0
2024-05-02,14.14,14.19,14.12,14.18,10896.0
2024-05-03,14.17,14.21,14.17,14.17,7164.0
2024-05-06,14.295,14.305,14.275,14.295,2624.0
2024-05-07,14.385,14.42,14.365,14.375,7318.0
2024-05-08,14.5,14.51,14.46,14.46,5048.0
2024-05-09,14.575,14.595,14.56,14.575,10353.0
2024-05-10,14.675,14.675,14.665,14.665,2504.0
2024-05-13,14.725,14.73,14.675,14.695,2674.0
2024-05-14,14.705,14.715,14.665,14.665,1387.0
2024-05-15,14.76,14.77,14.75,14.76,8977.0
2024-05-16,14.85,14.85,14.78,14.82,3063.0
2024-05-17,14.705,14.705,14.665,14.685,8144.0
2024-05-20,14.76,14.76,14.715,14.73,1179.0
2024-05-21,14.73,14.73,14.665,14.685,16349.0
2024-05-22,14.705,14.73,14.685,14.73,51345.0
2024-05-23,14.695,14.725,14.68,14.725,10529.0
2024-05-24,14.635,14.655,14.625,14.625,17222.0
2024-05-27,14.705,14.705,14.665,14.705,14764.0
2024-05-28,14.725,14.8,14.715,14.79,17269.0
2024-05-29,14.695,14.695,14.625,14.655,4790.0
2024-05-30,14.46,14.49,14.44,14.44,18649.0
2024-05-31,14.51,14.595,14.48,14.595,46212.0
2024-06-03,14.705,14.705,14.605,14.645,18142.0
2024-06-04,14.595,14.595,14.53,14.53,11988.0
2024-06-05,14.55,14.55,14.47,14.53,5023.0
2024-06-06,14.73,14.75,14.73,14.75,23.0
2024-06-07,14.8,14.81,14.75,14.75,4475.0
2024-06-11,14.75,14.75,14.585,14.645,21530.0
2024-06-12,14.615,14.615,14.595,14.595,113.0
2024-06-13,14.75,14.75,14.685,14.685,3365.0
2024-06-14,14.52,14.54,14.49,14.54,5153.0
2024-06-17,14.275,14.305,14.18,14.265,30847.0
2024-06-18,14.335,14.45,14.325,14.41,239955.0
2024-06-19,14.44,14.44,14.41,14.42,26405.0
2024-06-20,14.43,14.43,14.255,14.325,58472.0
2024-06-21,14.49,14.49,14.42,14.43,10151.0
2024-06-24,14.4,14.4,14.305,14.355,20513.0
2024-06-25,14.41,14.43,14.385,14.42,9937.0
2024-06-26,14.47,14.49,14.46,14.49,8304.0
2024-06-27,14.53,14.53,14.315,14.335,751.0
2024-06-28,14.335,14.405,14.295,14.295,95346.0
2024-07-01,14.695,14.695,14.425,14.505,51842.0
2024-07-02,14.405,14.405,14.285,14.345,26347.0
2024-07-03,14.355,14.375,14.315,14.325,13983.0
2024-07-04,14.475,14.505,14.475,14.485,6459.0
2024-07-05,14.565,14.565,14.535,14.535,12962.0
2024-07-08,14.535,14.535,14.475,14.475,13672.0
2024-07-09,14.495,14.495,14.425,14.455,93803.0
2024-07-10,14.405,14.405,14.265,14.275,21341.0
2024-07-11,14.325,14.485,14.325,14.455,15874.0
2024-07-12,14.485,14.515,14.475,14.505,24320.0
2024-07-15,14.635,14.685,14.605,14.635,10095.0
2024-07-16,14.535,14.545,14.455,14.455,31544.0
2024-07-17,14.525,14.525,14.385,14.385,28923.0
2024-07-18,14.435,14.435,14.235,14.235,17952.0
2024-07-19,14.225,14.245,14.185,14.225,13866.0
2024-07-22,14.165,14.165,14.075,14.135,28520.0
2024-07-23,14.295,14.335,14.285,14.305,72592.0
2024-07-24,14.365,14.365,14.205,14.205,19821.0
2024-07-25,14.125,14.125,14.025,14.025,2483.0
2024-07-26,13.955,13.995,13.875,13.975,47531.0
2024-07-29,14.165,14.265,14.155,14.175,5466.0
2024-07-30,14.065,14.065,13.985,14.035,34561.0
2024-07-31,14.105,14.255,14.075,14.255,28477.0
2024-08-01,14.325,14.325,14.195,14.245,35048.0
2024-08-02,13.945,13.945,13.79,13.815,2946.0
2024-08-05,13.705,13.705,13.255,13.255,42741.0
2024-08-06,13.545,13.545,13.395,13.415,15164.0
2024-08-07,13.435,13.555,13.325,13.485,26488.0
2024-08-08,13.645,13.835,13.395,13.495,10850.0
2024-08-09,13.645,13.675,13.605,13.615,15775.0
2024-08-12,13.485,13.745,13.485,13.745,6032.0
2024-08-13,13.705,13.705,13.635,13.655,3872.0
2024-08-14,13.745,13.765,13.725,13.735,4330.0
2024-08-15,13.795,13.885,13.795,13.845,8560.0
2024-08-16,14.075,14.145,14.045,14.085,18595.0
2024-08-19,14.175,14.185,14.115,14.125,1614.0
2024-08-20,14.175,14.235,14.165,14.235,32585.0
2024-08-21,14.195,14.225,14.115,14.135,11445.0
2024-08-22,14.275,14.315,14.265,14.285,20738.0
2024-08-23,14.215,14.275,14.215,14.275,18579.0
2024-08-26,14.295,14.305,14.265,14.275,6895.0
2024-08-27,14.275,14.315,14.265,14.275,27987.0
2024-08-28,14.265,14.325,14.265,14.305,14711.0
2024-08-29,14.295,14.305,14.285,14.285,8474.0
2024-08-30,14.405,14.435,14.405,14.425,31682.0
2024-09-02,14.565,14.565,14.425,14.465,39369.0
2024-09-03,14.485,14.495,14.465,14.475,13783.0
2024-09-04,14.215,14.225,14.115,14.115,22314.0
2024-09-05,14.085,14.125,14.065,14.065,1282.0
2024-09-06,14.055,14.055,13.965,13.995,9394.0
2024-09-09,13.805,13.835,13.755,13.825,7552.0
2024-09-10,13.915,13.915,13.915,13.915,40.0
2024-09-11,13.915,13.915,13.825,13.825,1414.0
2024-09-12,14.015,14.035,14.005,14.035,25718.0
2024-09-13,14.055,14.055,14.025,14.055,1362.0
2024-09-16,14.055,14.115,14.055,14.105,6052.0
2024-09-17,14.125,14.125,14.085,14.085,9669.0
2024-09-18,14.155,14.155,14.115,14.125,14141.0
2024-09-19,14.165,14.205,14.145,14.185,40136.0
2024-09-20,14.325,14.365,14.285,14.295,26252.0
2024-09-23,13.995,14.225,13.995,14.225,9345.0
2024-09-24,14.235,14.265,14.205,14.255,10162.0
2024-09-25,14.315,14.335,14.255,14.275,21968.0
2024-09-26,14.365,14.475,14.365,14.475,19446.0
2024-09-27,14.575,14.715,14.495,14.635,12536.0
2024-09-30,14.635,14.765,14.635,14.765,15997.0
2024-10-01,14.765,14.765,14.595,14.605,17185.0
2024-10-02,14.485,14.545,14.475,14.505,13747.0
2024-10-03,14.455,14.465,14.405,14.425,35857.0
2024-10-04,14.345,14.395,14.345,14.385,6261.0
2024-10-07,14.555,14.555,14.505,14.525,19417.0
2024-10-08,14.445,14.445,14.295,14.315,32851.0
2024-10-09,14.495,14.495,14.395,14.405,32095.0
2024-10-10,14.545,14.555,14.505,14.525,20506.0
2024-10-11,14.525,14.525,14.485,14.515,2555.0
2024-10-14,14.555,14.605,14.515,14.515,8973.0
2024-10-15,14.675,14.715,14.675,14.685,8998.0
2024-10-16,14.375,14.375,14.325,14.345,10728.0
2024-10-17,14.355,14.355,14.285,14.285,8303.0
2024-10-18,14.455,14.455,14.365,14.365,7086.0
2024-10-21,14.555,14.565,14.485,14.485,12544.0
2024-10-22,14.495,14.495,14.375,14.415,98175.0
2024-10-23,14.365,14.405,14.365,14.395,697.0
2024-10-24,14.355,14.355,14.325,14.355,22644.0
2024-10-25,14.325,14.345,14.315,14.335,10512.0
2024-10-28,14.405,14.445,14.395,14.405,14406.0
2024-10-29,14.455,14.455,14.405,14.415,1701.0
2024-10-30,14.425,14.425,14.305,14.335,62522.0
2024-10-31,14.325,14.365,13.975,14.095,14532.0
2024-11-01,14.015,14.025,13.995,13.995,149555.0
2024-11-04,14.115,14.165,14.095,14.115,15844.0
2024-11-05,14.115,14.115,14.015,14.045,4433.0
2024-11-06,14.145,14.255,14.075,14.255,14139.0
2024-11-07,14.065,14.065,13.935,13.975,4709.0
2024-11-08,14.225,14.225,14.165,14.165,1735.0
2024-11-11,14.075,14.105,14.075,14.075,3550.0
2024-11-12,14.145,14.145,14.115,14.115,8992.0
2024-11-13,13.945,13.945,13.875,13.875,1313.0
2024-11-14,13.975,13.975,13.865,13.865,1436.0
2024-11-15,14.035,14.045,13.995,14.015,100714.0
2024-11-18,14.015,14.015,13.975,13.975,1313.0
2024-11-19,13.925,14.025,13.915,14.025,24621.0
2024-11-20,13.875,13.925,13.865,13.925,33866.0
2024-11-21,13.925,13.925,13.815,13.815,7657.0
2024-11-22,14.065,14.065,13.895,13.935,62614.0
2024-11-25,13.935,14.145,13.935,14.135,4098.0
2024-11-26,14.145,14.145,13.955,13.995,12942.0
2024-11-27,14.005,14.025,13.945,13.945,1180.0
2024-11-28,13.95,13.995,13.935,13.985,28556.0
2024-11-29,13.995,14.035,13.925,14.005,14691.0
2024-12-02,14.125,14.125,14.015,14.015,9212.0
2024-12-03,14.015,14.275,14.015,14.275,9050.0
2024-12-04,14.345,14.345,14.295,14.335,1869.0
2024-12-05,14.415,14.415,14.385,14.415,8672.0
2024-12-06,14.425,14.465,14.425,14.455,3248.0
2024-12-09,14.475,14.575,14.475,14.565,766.0
2024-12-10,14.595,14.595,14.505,14.505,793.0
2024-12-11,14.495,14.495,14.445,14.485,1265.0
2024-12-12,14.565,14.575,14.515,14.535,9228.0
2024-12-13,14.495,14.525,14.475,14.485,39456.0
2024-12-16,14.565,14.565,14.495,14.495,10839.0
2024-12-17,14.425,14.465,14.285,14.445,340.0
2024-12-18,14.515,14.515,14.415,14.425,3093.0
2024-12-19,14.435,14.435,14.225,14.245,6131.0
2024-12-20,14.585,14.585,14.125,14.145,18580.0
2024-12-23,14.285,14.285,14.205,14.235,8768.0
2024-12-24,14.315,14.315,14.265,14.305,12738.0
2024-12-27,14.475,14.475,14.255,14.255,9257.0
2024-12-30,14.475,14.475,14.315,14.315,20577.0
2024-12-31,14.215,14.265,14.185,14.185,78003.0
2025-01-02,14.5,14.5,14.22,14.23,13972.0
2025-01-03,14.28,14.38,14.28,14.37,21825.0
2025-01-06,14.37,14.37,14.25,14.31,2200.0
2025-01-07,14.5,14.53,14.48,14.49,8624.0
2025-01-08,14.57,14.63,14.57,14.61,12873.0
2025-01-09,14.56,14.6,14.55,14.57,11280.0
2025-01-10,14.52,14.67,14.52,14.65,4875.0
2025-01-13,14.56,14.58,14.49,14.49,1167.0
2025-01-14,14.56,14.61,14.53,14.6,140170.0
2025-01-15,14.57,14.58,14.54,14.56,2152.0
2025-01-16,14.7,14.71,14.66,14.71,25994.0
2025-01-17,14.8,14.9,14.8,14.9,9832.0
2025-01-20,14.9,15.03,14.89,15.03,65510.0
2025-01-21,15.09,15.09,14.98,14.98,16998.0
2025-01-22,15.03,15.14,15.01,15.12,6436.0
2025-01-23,15.12,15.19,15.12,15.175,120.0
2025-01-24,15.24,15.3,15.24,15.26,7020.0
2025-01-28,15.26,15.26,15.14,15.14,4129.0
2025-01-29,15.2,15.21,15.2,15.21,44.0
2025-01-30,15.36,15.36,15.26,15.32,13617.0
2025-01-31,15.47,15.47,15.405,15.42,375.0
2025-02-03,15.42,15.45,14.97,15.01,13033.0
2025-02-04,15.01,15.29,15.01,15.25,261.0
2025-02-05,15.4,15.4,15.27,15.27,221.0
2025-02-06,15.4,15.41,15.37,15.37,418.0
2025-02-07,15.5,15.57,15.5,15.51,3809.0
2025-02-10,15.51,15.51,15.45,15.47,1927.0
2025-02-11,15.47,15.59,15.47,15.55,339.0
2025-02-12,15.6,15.7,15.6,15.66,8021.0
2025-02-13,15.81,15.88,15.8,15.85,33824.0
2025-02-14,15.99,15.99,15.9,15.9,20975.0
2025-02-17,15.9,16.0,15.9,15.97,4395.0
2025-02-18,16.04,16.13,16.04,16.12,19959.0
2025-02-19,15.95,16.15,15.95,16.12,2053.0
2025-02-20,15.99,15.99,15.87,15.89,4024.0
2025-02-21,15.85,15.91,15.85,15.88,6173.0
2025-02-24,15.82,16.07,15.82,15.98,32902.0
2025-02-25,15.98,15.99,15.78,15.87,15726.0
2025-02-26,15.89,15.95,15.86,15.87,31579.0
2025-02-27,15.87,15.98,15.87,15.96,7329.0
2025-02-28,15.97,15.97,15.65,15.65,33541.0
2025-03-03,15.74,15.91,15.74,15.87,3873.0
2025-03-04,15.9,16.06,15.9,16.0,16620.0
2025-03-05,15.92,15.96,15.84,15.96,6409.0
2025-03-06,16.12,16.14,16.04,16.14,24302.0
2025-03-07,16.0,16.09,15.92,15.97,28841.0
2025-03-10,16.01,16.03,15.81,15.94,12302.0
2025-03-11,15.79,15.79,15.48,15.69,50077.0
2025-03-12,15.56,15.56,15.47,15.48,326790.0
2025-03-13,15.79,15.79,15.47,15.5,561.0
2025-03-14,15.49,15.59,15.46,15.51,33552.0
2025-03-17,15.62,15.77,15.62,15.73,26166.0
2025-03-18,15.92,15.92,15.83,15.85,16881.0
2025-03-19,15.94,15.98,15.9,15.92,26661.0
2025-03-20,16.04,16.05,15.95,15.97,13467.0
2025-03-21,15.82,15.85,15.76,15.81,10706.0
2025-03-24,15.81,15.83,15.75,15.78,13014.0
2025-03-25,15.76,15.76,15.63,15.69,14636.0
2025-03-26,15.88,15.88,15.81,15.85,5583.0
2025-03-27,15.59,15.61,15.58,15.61,66729.0
2025-03-28,15.57,15.57,15.47,15.53,48200.0
2025-03-31,15.53,15.53,15.3,15.3,8896.0
2025-04-01,15.34,15.34,15.19,15.2,7659.0
2025-04-02,15.39,15.39,15.3,15.3,4637.0
2025-04-03,15.12,15.32,14.86,15.06,24770.0
2025-04-04,14.85,15.06,14.67,14.7,31398.0
2025-04-07,13.81,13.84,13.5,13.56,81316.0
2025-04-08,13.0,14.4,13.0,13.79,108347.0
2025-04-09,13.36,13.57,13.12,13.57,99117.0
2025-04-10,14.61,15.16,14.35,14.41,71647.0
2025-04-11,14.35,14.35,13.84,14.14,37501.0
2025-04-14,14.35,14.44,14.13,14.22,72245.0
2025-04-15,14.22,14.28,14.18,14.22,46675.0
2025-04-16,14.42,14.42,14.21,14.23,19803.0
2025-04-17,14.13,14.44,14.13,14.44,28766.0
2025-04-22,14.65,14.65,14.2,14.24,65259.0
2025-04-23,14.65,14.72,14.55,14.69,100091.0
2025-04-24,14.9,14.91,14.78,14.78,73970.0
2025-04-28,15.1,15.1,15.0,15.05,1520.0
2025-04-29,15.08,15.08,15.02,15.04,14702.0
2025-04-30,16.28,16.28,15.05,15.05,4139.0
2025-05-01,15.35,15.35,15.19,15.26,10419.0
2025-05-02,15.31,15.43,15.22,15.29,5756.0
2025-05-05,15.43,15.45,15.38,15.43,9854.0
2025-05-06,15.49,15.5,15.45,15.47,19855.0
2025-05-07,15.47,15.49,15.4,15.41,16809.0
2025-05-08,15.8,15.8,15.43,15.49,4616.0
2025-05-09,15.53,15.57,15.49,15.56,5978.0
2025-05-12,15.41,15.8,15.41,15.72,37248.0
2025-05-13,15.75,15.9,15.75,15.84,43356.0
2025-05-14,16.28,16.28,15.85,15.94,26568.0
2025-05-15,15.97,15.97,15.81,15.85,9073.0
2025-05-16,15.81,16.0,15.81,15.95,12989.0
2025-05-19,16.01,16.01,15.93,15.94,9036.0
2025-05-20,15.97,16.15,15.97,16.05,7812.0
2025-05-21,16.16,16.16,16.09,16.12,6550.0
2025-05-22,16.0,16.03,15.97,16.01,9854.0
2025-05-23,16.05,16.06,16.0,16.03,8551.0
2025-05-26,16.1,16.1,15.92,15.99,16289.0
2025-05-27,15.99,16.04,15.95,15.96,336137.0
2025-05-28,16.13,16.13,16.05,16.05,28200.0
2025-05-29,16.06,16.17,16.05,16.12,18502.0
2025-05-30,15.89,15.98,15.89,15.96,16565.0
2025-06-02,16.03,16.03,15.84,15.84,13032.0
2025-06-03,15.94,15.94,15.885,15.9,2996.0
2025-06-04,15.97,15.97,15.92,15.96,12076.0
2025-06-05,16.02,16.05,16.0,16.05,9014.0
2025-06-06,16.0,16.04,15.98,16.04,12994.0
2025-06-10,16.02,16.09,16.01,16.05,10975.0
2025-06-11,16.14,16.14,15.98,16.02,5176.0
2025-06-12,16.2,16.2,15.87,15.89,9102.0
2025-06-13,15.91,15.91,15.62,15.64,27457.0
2025-06-16,15.97,15.97,15.64,15.72,32059.0
2025-06-17,15.72,15.78,15.7,15.735,12794.0
2025-06-18,16.0,16.0,15.63,15.67,35449.0
2025-06-19,15.65,15.65,15.56,15.56,36731.0
2025-06-20,15.75,15.75,15.5,15.57,16087.0
2025-06-23,15.51,15.51,15.4,15.48,27356.0
2025-06-24,15.0,15.72,15.0,15.7,22398.0
2025-06-25,15.9,15.9,15.75,15.79,23383.0
2025-06-26,15.68,15.68,15.59,15.66,13174.0
2025-06-27,15.69,15.71,15.66,15.7,18954.0
2025-06-30,15.93,15.93,15.86,15.9,2093.0
2025-07-01,16.2,16.2,15.78,15.84,50604.0
2025-07-02,15.82,15.82,15.74,15.8,10641.0
2025-07-03,15.96,15.96,15.83,15.87,5315.0
2025-07-04,15.87,15.88,15.81,15.82,10717.0
2025-07-07,15.69,15.79,15.69,15.78,4513.0
2025-07-08,15.88,15.89,15.86,15.89,7922.0
2025-07-09,15.89,16.01,15.89,16.0,3874.0
2025-07-10,16.06,16.2,16.06,16.17,3281.0
2025-07-11,16.15,16.19,16.09,16.13,10491.0
2025-07-14,16.13,16.13,15.9,15.9,3705.0
2025-07-15,16.04,16.12,16.01,16.02,2427.0
2025-07-16,15.96,15.96,15.9,15.9,5194.0
2025-07-17,16.0,16.0,15.91,16.0,52890.0
2025-07-18,16.0,16.1,16.0,16.08,8361.0
2025-07-21,15.99,15.99,15.92,15.94,2922.0
2025-07-22,15.94,15.94,15.85,15.89,31752.0
2025-07-23,15.89,15.98,15.85,15.96,19216.0
2025-07-24,16.12,16.19,16.1,16.16,23745.0
2025-07-25,16.04,16.04,15.97,15.99,5800.0
2025-07-28,16.12,16.16,16.1,16.16,19716.0
2025-07-29,15.97,15.98,15.91,15.94,6197.0
2025-07-30,16.01,16.07,15.96,15.97,199914.0
2025-07-31,16.05,16.07,16.0,16.01,19610.0
2025-08-01,16.1,16.1,15.7,15.73,21650.0
2025-08-04,15.51,15.55,15.42,15.53,9855.0
2025-08-05,15.65,15.71,15.62,15.71,31253.0
2025-08-06,15.65,15.74,15.64,15.73,23185.0
2025-08-07,15.71,15.75,15.67,15.75,9159.0
2025-08-08,15.96,15.96,15.81,15.89,1041.0
2025-08-11,15.83,15.97,15.83,15.95,21659.0
2025-08-12,15.9,15.91,15.85,15.88,18420.0
2025-08-13,15.89,15.94,15.89,15.92,5520.0
2025-08-14,16.02,16.02,15.96,15.97,17415.0
2025-08-15,16.13,16.17,16.12,16.17,11380.0
2025-08-18,16.21,16.23,16.16,16.2,15349.0
2025-08-19,16.16,16.18,16.14,16.15,10447.0
2025-08-20,16.19,16.19,16.12,16.17,68501.0
2025-08-21,16.23,16.26,16.2,16.2,6320.0
2025-08-22,16.2,16.2,16.15,16.15,13280.0
2025-08-25,16.21,16.3,16.21,16.26,34886.0
2025-08-26,16.22,16.22,16.07,16.105,12319.0
2025-08-27,16.12,16.16,16.05,16.05,96776.0
2025-08-28,16.09,16.12,16.05,16.06,18016.0
2025-08-29,16.08,16.11,16.03,16.1,28626.0
2025-09-01,16.0,16.04,15.96,15.98,23529.0
2025-09-02,15.98,16.05,15.95,15.95,2701.0
2025-09-03,15.91,15.93,15.81,15.84,11101.0
2025-09-04,15.92,15.93,15.86,15.9,11548.0
2025-09-05,16.0,16.0,15.95,16.0,4466.0
2025-09-08,16.0,16.0,15.9,15.93,16051.0
2025-09-09,16.11,16.11,15.96,15.96,5469.0
2025-09-10,16.06,16.1,16.05,16.05,4378.0
2025-09-11,16.1,16.1,15.98,16.01,9412.0
2025-09-12,16.09,16.14,16.06,16.1,36147.0
2025-09-15,16.18,16.18,16.08,16.13,15760.0
2025-09-16,16.21,16.26,16.16,16.26,93324.0
2025-09-17,16.14,16.14,16.08,16.08,21267.0
2025-09-18,16.14,16.16,16.08,16.12,8066.0
2025-09-19,16.25,16.4,16.25,16.32,17873.0
2025-09-22,16.35,16.35,16.29,16.33,78081.0
2025-09-23,16.29,16.3,16.25,16.29,19132.0
2025-09-24,16.33,16.33,16.29,16.33,7208.0
2025-09-25,16.35,16.35,16.32,16.34,8426.0
2025-09-26,16.3,16.3,16.25,16.28,4793.0
2025-09-29,17.0,17.0,16.32,16.45,8274.0
2025-09-30,16.45,16.46,16.41,16.45,2867.0
2025-10-01,16.52,16.56,16.47,16.51,14721.0
2025-10-02,16.75,16.8,16.75,16.78,784.0
2025-10-03,16.86,16.99,16.86,16.99,10579.0
2025-10-06,17.03,17.03,16.92,16.95,5670.0
2025-10-07,16.99,17.05,16.9,16.91,748.0
2025-10-08,16.93,16.93,16.84,16.86,796.0
2025-10-09,16.99,17.0,16.93,16.95,4919.0
2025-10-10,16.98,16.98,16.9,16.9,12601.0
2025-10-13,16.71,16.71,16.62,16.68,21942.0
2025-10-14,16.8,16.8,16.64,16.72,21800.0
2025-10-15,17.3,17.3,16.75,16.8,8880.0
2025-10-16,17.17,17.17,16.75,16.79,7782.0
2025-10-17,16.84,16.85,16.79,16.81,3359.0
2025-10-20,17.0,17.0,16.87,16.97,2238.0
2025-10-21,17.08,17.17,17.08,17.14,9376.0
2025-10-22,17.12,17.12,17.04,17.1,12954.0
2025-10-23,17.06,17.06,16.97,17.0,3608.0
2025-10-24,17.12,17.14,17.1,17.14,4355.0
2025-10-27,17.2,17.22,17.15,17.15,5695.0
2025-10-28,17.22,17.22,17.16,17.18,2408.0
2025-10-29,17.25,17.25,17.14,17.17,2785.0
2025-10-30,17.21,17.26,17.145,17.16,10262.0
2025-10-31,17.16,17.19,17.12,17.14,2404.0
2025-11-03,17.5,17.5,17.05,17.1,3680.0
2025-11-04,17.17,17.17,17.01,17.05,1591.0
2025-11-05,17.0,17.0,16.76,16.89,6365.0
2025-11-06,17.07,17.09,17.0,17.04,3576.0
2025-11-07,16.95,16.95,16.8,16.82,5984.0
2025-11-10,16.95,16.95,16.9,16.95,5609.0
2025-11-11,17.05,17.12,17.05,17.1,1640.0
2025-11-12,17.31,17.35,17.19,17.21,10490.0
2025-11-13,17.32,17.41,17.31,17.36,22258.0
2025-11-14,17.22,17.22,17.04,17.18,18126.0
2025-11-17,17.5,17.5,17.01,17.04,12861.0
2025-11-18,16.94,16.94,16.66,16.68,16630.0
2025-11-19,16.71,16.71,16.55,16.58,7160.0
2025-11-20,17.5,17.5,16.76,16.82,24916.0
2025-11-21,16.4,16.49,16.39,16.45,10035.0
2025-11-24,16.45,16.68,16.45,16.64,6437.0
2025-11-25,17.2,17.2,16.54,16.58,2554.0
2025-11-26,16.85,16.85,16.8,16.83,5310.0