Date,Open,High,Low,Close,Volume
2016-05-17,7.366344358047438,7.366344358047438,7.366344358047438,7.366344358047438,0.0
2016-05-18,7.406990509843586,7.406990509843586,7.406990509843586,7.406990509843586,1023.0
2016-05-19,7.472928519679688,7.472928519679688,7.436296376707235,7.436296376707235,2000.0
2016-05-20,7.419341489864029,7.419341489864029,7.419341489864029,7.419341489864029,0.0
2016-05-23,7.354781910892777,7.354781910892777,7.354781910892777,7.354781910892777,0.0
2016-05-24,7.443482800176884,7.443482800176884,7.443482800176884,7.443482800176883,0.0
2016-05-25,7.45827708789813,7.45827708789813,7.45827708789813,7.45827708789813,1930.0
2016-05-26,7.487579617561018,7.487579617561018,7.487579617561018,7.487579617561018,1000.0
2016-05-27,7.508058111666013,7.508058111666013,7.508058111666013,7.508058111666013,0.0
2016-05-30,7.508952481470248,7.508952481470248,7.508952481470248,7.508952481470248,0.0
2016-05-31,7.619454173864415,7.648759739967747,7.619454173864415,7.648759739967747,121746.0
2016-06-01,7.531540685026927,7.5535203929956625,7.45827708789813,7.45827708789813,3274.0
2016-06-02,7.472926922500676,7.472926922500676,7.472926922500676,7.472926922500676,1000.0
2016-06-03,7.256155709799293,7.256155709799293,7.256155709799293,7.256155709799293,0.0
2016-06-06,7.267788158636981,7.34837829937332,7.267788158636981,7.34837829937332,2652.0
2016-06-07,7.417482192296586,7.417482192296586,7.417482192296586,7.417482192296586,0.0
2016-06-08,7.443622945041729,7.443622945041729,7.436296376707235,7.436296376707235,1322.0
2016-06-09,7.385009341911322,7.392335907811381,7.385009341911322,7.392335907811381,1845.0
2016-06-10,7.216540753038625,7.216540753038625,7.216540753038625,7.216540753038625,0.0
2016-06-14,7.106607405762748,7.106607405762748,6.967406122093231,6.989385125051594,4967.0
2016-06-15,7.062650932792132,7.062650932792132,7.040671226363172,7.040671226363172,3363.0
2016-06-16,6.930774896548366,6.930774896548366,6.842858174448175,6.842858174448175,5720.0
2016-06-17,6.886815306143268,6.886815306143268,6.857509735854571,6.886815306143268,1599.0
2016-06-20,7.135911639021785,7.150564770715357,7.135911639021785,7.150564770715357,18923.0
2016-06-21,7.113935178407849,7.113935178407849,7.113935178407849,7.113935178407849,125.0
2016-06-22,7.09195536588306,7.09195536588306,7.0699756629979245,7.0699756629979245,5989.0
2016-06-23,7.106607458744676,7.135913029140946,7.106607458744676,7.135913029140947,7544.0
2016-06-24,7.260462785305158,7.260462785305158,6.593760451450497,6.593760451450497,6517.0
2016-06-27,6.703655463021761,6.718308597834887,6.703655463021761,6.718308597834887,2219.0
2016-06-28,6.820878416743212,6.820878416743212,6.820878416743212,6.820878416743213,1195.0
2016-06-29,6.718308597834887,6.718308597834887,6.718308597834887,6.718308597834887,997.0
2016-06-30,6.791572971451019,6.791572971451019,6.769593268917566,6.769593268917567,1397.0
2016-07-01,6.757743822497369,6.757743822497369,6.757743822497369,6.757743822497369,3030.0
2016-07-04,6.74306919726059,6.74306919726059,6.74306919726059,6.743069197260589,3000.0
2016-07-05,6.765082057304306,6.772418924477113,6.765082057304306,6.772418924477113,662.0
2016-07-06,6.640344913631276,6.640344913631276,6.640344913631276,6.640344913631276,1740.0
2016-07-07,6.603658905583227,6.603658905583227,6.574309338437257,6.574309338437256,1342.0
2016-07-08,6.508272333014338,6.508272333014338,6.508272333014338,6.508272333014338,2569.0
2016-07-11,6.721056544290973,6.721056544290973,6.721056544290973,6.721056544290973,2000.0
2016-07-12,6.963190467904004,6.970528033774003,6.9485160359128,6.970528033774003,13391.0
2016-07-13,7.117276811671144,7.117276811671144,7.058577676297481,7.065915243156411,33355.0
2016-07-14,7.124613415977711,7.161300545566955,7.117275850110104,7.161300545566954,16588.0
2016-07-15,7.2126642010074,7.2126642010074,7.153965056523537,7.183314628765468,20124.0
2016-07-18,7.23467557872271,7.23467557872271,7.23467557872271,7.23467557872271,4360.0
2016-07-19,7.227337118961491,7.300710677173763,7.227337118961491,7.300710677173765,5533.0
2016-07-20,7.219999032287488,7.22733659750394,7.219999032287488,7.22733659750394,7000.0
2016-07-21,7.3007109911972785,7.3007109911972785,7.271361426700207,7.271361426700207,1136.0
2016-07-22,7.271361426700207,7.271361426700207,7.271361426700207,7.271361426700207,100908.0
2016-07-25,7.3007109911972785,7.3007109911972785,7.271361426700207,7.271361426700207,106.0
2016-07-26,7.275,7.275,7.275,7.275,0.0
2016-07-27,7.215,7.23,7.215,7.22,2273.0
2016-07-28,7.22,7.22,7.22,7.22,0.0
2016-07-29,7.17,7.17,7.155,7.155,3280.0
2016-08-01,7.155,7.155,7.155,7.155,0.0
2016-08-02,7.22,7.22,7.22,7.22,25399.0
2016-08-03,7.22,7.22,7.22,7.22,0.0
2016-08-04,7.04,7.04,7.04,7.04,734.0
2016-08-05,7.04,7.04,7.04,7.04,0.0
2016-08-08,7.22,7.25,7.22,7.25,2251.0
2016-08-09,7.275,7.275,7.275,7.275,17500.0
2016-08-10,7.385,7.385,7.37,7.37,920.0
2016-08-11,7.37,7.37,7.37,7.37,0.0
2016-08-12,7.375,7.375,7.375,7.375,3451.0
2016-08-15,7.325,7.33,7.325,7.33,3000.0
2016-08-16,7.315,7.315,7.315,7.315,3000.0
2016-08-17,7.235,7.25,7.235,7.25,56000.0
2016-08-18,7.265,7.265,7.22,7.22,2146.0
2016-08-19,7.275,7.3,7.25,7.25,6000.0
2016-08-22,7.355,7.36,7.325,7.325,3000.0
2016-08-23,7.33,7.37,7.3,7.3,9000.0
2016-08-24,7.3,7.3,7.3,7.3,0.0
2016-08-25,7.345,7.345,7.34,7.34,900.0
2016-08-26,7.245,7.245,7.235,7.235,3191.0
2016-08-29,7.395,7.395,7.395,7.395,20000.0
2016-08-30,7.425,7.435,7.425,7.435,1461.0
2016-08-31,7.53,7.55,7.53,7.545,4252.0
2016-09-01,7.595,7.595,7.59,7.595,7093.0
2016-09-02,7.595,7.595,7.595,7.595,0.0
2016-09-05,7.69,7.69,7.655,7.655,6524.0
2016-09-06,7.645,7.705,7.645,7.7,2839.0
2016-09-07,7.625,7.685,7.625,7.685,49900.0
2016-09-08,7.61,7.61,7.595,7.595,1500.0
2016-09-09,7.605,7.645,7.605,7.64,44199.0
2016-09-12,7.53,7.535,7.465,7.48,12618.0
2016-09-13,7.48,7.48,7.48,7.48,4570.0
2016-09-14,7.44,7.465,7.44,7.455,1550.0
2016-09-15,7.34,7.34,7.34,7.34,284.0
2016-09-16,7.355,7.385,7.355,7.385,94.0
2016-09-19,7.385,7.385,7.385,7.385,0.0
2016-09-20,7.31,7.41,7.31,7.395,113207.0
2016-09-21,7.58,7.59,7.58,7.58,10000.0
2016-09-22,7.535,7.535,7.505,7.535,13494.0
2016-09-23,7.58,7.605,7.565,7.565,5189.0
2016-09-26,7.5,7.5,7.5,7.5,1259.0
2016-09-27,7.5,7.5,7.5,7.5,0.0
2016-09-28,7.505,7.515,7.505,7.515,1144.0
2016-09-29,7.61,7.61,7.59,7.595,776.0
2016-09-30,7.5,7.5,7.5,7.5,725.0
2016-10-03,7.5,7.5,7.5,7.5,0.0
2016-10-04,7.5,7.5,7.5,7.5,0.0
2016-10-05,7.655,7.655,7.645,7.645,258.0
2016-10-06,7.73,7.73,7.73,7.73,2000.0
2016-10-07,7.675,7.69,7.675,7.685,6047.0
2016-10-10,7.66,7.66,7.655,7.655,4204.0
2016-10-11,7.655,7.655,7.655,7.655,0.0
2016-10-12,7.705,7.73,7.705,7.72,6518.0
2016-10-13,7.72,7.72,7.72,7.72,0.0
2016-10-14,7.655,7.675,7.655,7.675,8000.0
2016-10-17,7.72,7.73,7.72,7.73,275.0
2016-10-18,7.73,7.73,7.73,7.73,0.0
2016-10-19,7.73,7.73,7.73,7.73,0.0
2016-10-20,7.785,7.795,7.785,7.795,6000.0
2016-10-21,7.795,7.795,7.795,7.795,112.0
2016-10-24,7.795,7.795,7.795,7.795,0.0
2016-10-25,7.795,7.795,7.795,7.795,0.0
2016-10-26,7.795,7.795,7.795,7.795,0.0
2016-10-27,7.895,7.91,7.875,7.88,16156.0
2016-10-28,7.905,7.925,7.905,7.925,2389.0
2016-10-31,7.925,7.925,7.925,7.925,48.0
2016-11-01,7.925,7.925,7.925,7.925,0.0
2016-11-02,7.765,7.77,7.75,7.75,40133.0
2016-11-03,7.72,7.72,7.715,7.72,4653.0
2016-11-04,7.685,7.685,7.67,7.67,2403.0
2016-11-07,7.75,7.75,7.75,7.75,7790.0
2016-11-08,7.815,7.815,7.795,7.815,3943.0
2016-11-09,7.905,7.905,7.5,7.55,17556.0
2016-11-10,7.875,7.89,7.86,7.89,15667.0
2016-11-11,7.95,7.97,7.95,7.95,2098.0
2016-11-14,8.06,8.14,8.05,8.13,34879.0
2016-11-15,8.125,8.16,8.125,8.16,4584.0
2016-11-16,8.27,8.27,8.24,8.255,6524.0
2016-11-17,8.25,8.25,8.24,8.24,4500.0
2016-11-18,8.415,8.415,8.335,8.335,28221.0
2016-11-21,8.365,8.395,8.365,8.375,113021.0
2016-11-22,8.375,8.415,8.375,8.415,11926.0
2016-11-23,8.415,8.415,8.415,8.415,0.0
2016-11-24,8.595,8.595,8.565,8.595,15020.0
2016-11-25,8.47,8.47,8.47,8.47,35000.0
2016-11-28,8.485,8.485,8.485,8.485,1000.0
2016-11-29,8.505,8.53,8.5,8.53,11240.0
2016-11-30,8.55,8.555,8.535,8.535,12791.0
2016-12-01,8.705,8.72,8.64,8.64,34200.0
2016-12-02,8.535,8.61,8.535,8.58,23916.0
2016-12-05,8.58,8.58,8.58,8.58,6627.0
2016-12-06,8.665,8.68,8.63,8.63,20026.0
2016-12-07,8.72,8.74,8.72,8.74,21119.0
2016-12-08,8.845,8.865,8.82,8.865,167188.0
2016-12-09,8.925,8.985,8.915,8.975,18058.0
2016-12-12,9.215,9.215,8.995,9.035,72388.0
2016-12-13,8.985,8.985,8.845,8.88,9616.0
2016-12-14,8.985,9.02,8.985,9.02,21333.0
2016-12-15,9.02,9.02,9.02,9.02,0.0
2016-12-16,9.08,9.255,9.08,9.215,76658.0
2016-12-19,9.225,9.225,9.07,9.085,50028.0
2016-12-20,9.085,9.1,9.04,9.055,26331.0
2016-12-21,9.1,9.105,9.08,9.085,67860.0
2016-12-22,9.035,9.07,9.035,9.065,154630.0
2016-12-23,9.115,9.13,9.105,9.13,1960.0
2016-12-28,8.995,9.025,8.995,9.025,8775.0
2016-12-29,8.985,8.985,8.955,8.97,83989.0
2016-12-30,8.805,8.885,8.805,8.845,33448.0
2017-01-03,8.865,8.895,8.865,8.885,4646.0
2017-01-04,9.07,9.07,9.065,9.065,734.0
2017-01-05,9.14,9.14,9.085,9.085,20158.0
2017-01-06,9.02,9.025,8.885,8.98,22152.0
2017-01-09,9.125,9.13,9.115,9.13,6795.0
2017-01-10,9.025,9.025,8.97,8.97,20761.0
2017-01-11,9.02,9.02,8.98,8.98,200115.0
2017-01-12,8.945,8.945,8.945,8.945,1650.0
2017-01-13,8.945,8.945,8.945,8.945,0.0
2017-01-16,9.005,9.005,8.945,8.98,15220.0
2017-01-17,8.87,8.945,8.87,8.9,15715.0
2017-01-18,8.81,8.84,8.77,8.84,15339.0
2017-01-19,8.945,8.945,8.925,8.925,3750.0
2017-01-20,8.98,9.01,8.96,9.01,15523.0
2017-01-23,8.93,8.93,8.91,8.93,6186.0
2017-01-24,8.93,8.93,8.87,8.87,23480.0
2017-01-25,8.98,8.99,8.91,8.91,16306.0
2017-01-27,9.125,9.14,9.115,9.125,27208.0
2017-01-30,9.11,9.11,9.065,9.085,6847.0
2017-01-31,8.99,8.99,8.915,8.97,20197.0
2017-02-01,8.895,8.955,8.84,8.955,59939.0
2017-02-02,8.97,8.975,8.93,8.93,17736.0
2017-02-03,8.96,8.97,8.87,8.915,23277.0
2017-02-06,8.945,8.945,8.94,8.945,12300.0
2017-02-07,8.945,8.945,8.895,8.945,10901.0
2017-02-08,8.96,8.98,8.93,8.98,49637.0
2017-02-09,8.975,8.98,8.885,8.885,7340.0
2017-02-10,9.035,9.11,9.035,9.095,29873.0
2017-02-13,9.125,9.21,9.125,9.18,185331.0
2017-02-14,9.205,9.205,9.14,9.14,22943.0
2017-02-15,9.195,9.235,9.19,9.21,13441.0
2017-02-16,9.22,9.22,9.165,9.195,38438.0
2017-02-17,9.16,9.16,9.13,9.15,8680.0
2017-02-20,9.14,9.145,9.1,9.145,9015.0
2017-02-21,9.145,9.22,9.145,9.21,5101.0
2017-02-22,9.235,9.235,9.205,9.22,22297.0
2017-02-23,9.255,9.255,9.195,9.195,4853.0
2017-02-24,9.19,9.225,9.145,9.16,43265.0
2017-02-27,9.095,9.11,9.025,9.11,3982.0
2017-02-28,9.145,9.16,9.14,9.145,22540.0
2017-03-01,9.13,9.145,9.115,9.145,8218.0
2017-03-02,9.32,9.345,9.27,9.31,17720.0
2017-03-03,9.27,9.28,9.21,9.21,13919.0
2017-03-06,9.22,9.22,9.195,9.195,6120.0
2017-03-07,9.195,9.225,9.195,9.21,11196.0
2017-03-08,9.205,9.205,9.165,9.18,20560.0
2017-03-09,9.22,9.22,9.195,9.205,15411.0
2017-03-10,9.285,9.33,9.285,9.33,12088.0
2017-03-13,9.335,9.345,9.335,9.335,2089.0
2017-03-14,9.365,9.365,9.335,9.335,11115.0
2017-03-15,9.295,9.315,9.27,9.315,31075.0
2017-03-16,9.255,9.33,9.24,9.33,19164.0
2017-03-17,9.27,9.285,9.265,9.27,8845.0
2017-03-20,9.25,9.27,9.235,9.235,45899.0
2017-03-21,9.225,9.27,9.22,9.27,31114.0
2017-03-22,9.07,9.07,9.025,9.035,70615.0
2017-03-23,9.035,9.035,8.975,9.005,29195.0
2017-03-24,9.005,9.1,9.005,9.095,21054.0
2017-03-27,8.98,8.995,8.94,8.96,53862.0
2017-03-28,9.07,9.115,9.05,9.095,48998.0
2017-03-29,9.14,9.145,9.095,9.13,13044.0
2017-03-30,9.08,9.145,9.08,9.11,23755.0
2017-03-31,9.285,9.285,9.165,9.175,17560.0
2017-04-03,9.095,9.095,9.01,9.065,42336.0
2017-04-04,9.01,9.01,8.855,8.915,69623.0
2017-04-05,8.975,8.975,8.87,8.91,76722.0
2017-04-06,8.855,8.855,8.725,8.82,130993.0
2017-04-07,8.825,8.85,8.745,8.835,131471.0
2017-04-10,8.835,8.885,8.835,8.88,11444.0
2017-04-11,8.81,8.855,8.805,8.84,35599.0
2017-04-12,8.76,8.76,8.685,8.71,22544.0
2017-04-13,8.65,8.67,8.57,8.665,48528.0
2017-04-18,8.685,8.685,8.615,8.64,23804.0
2017-04-19,8.59,8.635,8.59,8.635,19654.0
2017-04-20,8.65,8.685,8.64,8.655,43824.0
2017-04-21,8.77,8.79,8.755,8.79,11973.0
2017-04-24,8.865,8.9,8.865,8.895,15150.0
2017-04-26,9.11,9.175,9.035,9.15,46705.0
2017-04-27,9.15,9.15,9.13,9.15,36024.0
2017-04-28,9.16,9.16,9.125,9.13,97313.0
2017-05-01,9.125,9.15,9.095,9.15,25999.0
2017-05-02,9.195,9.235,9.195,9.21,16295.0
2017-05-03,9.235,9.24,9.22,9.24,21250.0
2017-05-04,9.285,9.345,9.28,9.295,74868.0
2017-05-05,9.31,9.31,9.25,9.27,46238.0
2017-05-08,9.31,9.425,9.31,9.425,17005.0
2017-05-09,9.44,9.44,9.365,9.39,126772.0
2017-05-10,9.39,9.39,9.365,9.39,9985.0
2017-05-11,9.365,9.39,9.365,9.39,6616.0
2017-05-12,9.38,9.38,9.315,9.335,30998.0
2017-05-15,9.28,9.32,9.265,9.32,72500.0
2017-05-16,9.3,9.345,9.3,9.31,38900.0
2017-05-17,9.24,9.265,9.235,9.24,17126.0
2017-05-18,9.07,9.115,9.07,9.08,190956.0
2017-05-19,9.1,9.145,9.08,9.13,50147.0
2017-05-22,9.165,9.18,9.16,9.18,9060.0
2017-05-23,9.22,9.22,9.14,9.15,14295.0
2017-05-24,9.205,9.205,9.175,9.19,26320.0
2017-05-25,9.225,9.235,9.205,9.21,51965.0
2017-05-26,9.18,9.18,9.15,9.165,15789.0
2017-05-29,9.165,9.165,9.16,9.165,13465.0
2017-05-30,9.1,9.15,9.095,9.15,3287.0
2017-05-31,9.1,9.14,9.1,9.11,22539.0
2017-06-01,9.205,9.225,9.205,9.21,16719.0
2017-06-02,9.27,9.395,9.27,9.39,124585.0
2017-06-05,9.375,9.38,9.36,9.375,85347.0
2017-06-06,9.32,9.32,9.28,9.285,25362.0
2017-06-07,9.255,9.285,9.255,9.285,19772.0
2017-06-08,9.3,9.31,9.27,9.27,30083.0
2017-06-09,9.255,9.315,9.255,9.285,46133.0
2017-06-13,9.255,9.3,9.255,9.295,14210.0
2017-06-14,9.295,9.3,9.28,9.28,5741.0
2017-06-15,9.24,9.24,9.165,9.19,50896.0
2017-06-16,9.255,9.27,9.195,9.24,146334.0
2017-06-19,9.265,9.285,9.25,9.285,7848.0
2017-06-20,9.35,9.38,9.345,9.36,12108.0
2017-06-21,9.3,9.315,9.3,9.3,11217.0
2017-06-22,9.31,9.32,9.3,9.3,37719.0
2017-06-23,9.3,9.32,9.3,9.315,21641.0
2017-06-26,9.335,9.335,9.315,9.315,11348.0
2017-06-27,9.28,9.39,9.28,9.39,33030.0
2017-06-28,9.35,9.395,9.32,9.335,60517.0
2017-06-29,9.44,9.44,9.435,9.435,3755.0
2017-06-30,9.365,9.365,9.335,9.35,13582.0
2017-07-03,9.415,9.42,9.385,9.405,75076.0
2017-07-04,9.475,9.475,9.39,9.39,10069.0
2017-07-05,9.37,9.48,9.37,9.465,41918.0
2017-07-06,9.465,9.465,9.42,9.45,33306.0
2017-07-07,9.445,9.445,9.405,9.405,8351.0
2017-07-10,9.475,9.495,9.46,9.495,48331.0
2017-07-11,9.49,9.54,9.49,9.54,47493.0
2017-07-12,9.525,9.525,9.49,9.49,24204.0
2017-07-13,9.555,9.555,9.48,9.48,13932.0
2017-07-14,9.525,9.535,9.51,9.525,73385.0
2017-07-17,9.52,9.52,9.465,9.52,60128.0
2017-07-18,9.49,9.495,9.46,9.495,51545.0
2017-07-19,9.48,9.49,9.46,9.49,25548.0
2017-07-20,9.49,9.55,9.475,9.535,26939.0
2017-07-21,9.525,9.535,9.52,9.525,19444.0
2017-07-24,9.46,9.465,9.42,9.465,40024.0
2017-07-25,9.46,9.475,9.45,9.45,49258.0
2017-07-26,9.51,9.525,9.46,9.48,78935.0
2017-07-27,9.48,9.555,9.48,9.555,66512.0
2017-07-28,9.495,9.495,9.445,9.48,31636.0
2017-07-31,9.465,9.495,9.45,9.495,51913.0
2017-08-01,9.505,9.505,9.49,9.505,21695.0
2017-08-02,9.57,9.57,9.565,9.565,1306.0
2017-08-03,9.535,9.54,9.52,9.52,42083.0
2017-08-04,9.495,9.525,9.495,9.52,13306.0
2017-08-07,9.555,9.58,9.555,9.57,13562.0
2017-08-08,9.565,9.565,9.54,9.54,15853.0
2017-08-09,9.435,9.45,9.415,9.445,12589.0
2017-08-10,9.46,9.465,9.415,9.435,37182.0
2017-08-11,9.25,9.265,9.21,9.235,188335.0
2017-08-14,9.315,9.36,9.315,9.355,14495.0
2017-08-15,9.445,9.465,9.43,9.43,22168.0
2017-08-16,9.45,9.45,9.42,9.435,14639.0
2017-08-17,9.405,9.435,9.4,9.43,17587.0
2017-08-18,9.31,9.325,9.3,9.3,25510.0
2017-08-21,9.315,9.315,9.265,9.285,15263.0
2017-08-22,9.255,9.3,9.255,9.285,17266.0
2017-08-23,9.345,9.355,9.3,9.3,16287.0
2017-08-24,9.295,9.31,9.265,9.27,43109.0
2017-08-25,9.28,9.315,9.28,9.3,14661.0
2017-08-28,9.33,9.33,9.28,9.31,14742.0
2017-08-29,9.27,9.3,9.255,9.3,27226.0
2017-08-30,9.36,9.375,9.34,9.355,13362.0
2017-08-31,9.37,9.445,9.345,9.435,39183.0
2017-09-01,9.42,9.45,9.405,9.45,22660.0
2017-09-04,9.45,9.45,9.34,9.34,18669.0
2017-09-05,9.355,9.355,9.3,9.31,22289.0
2017-09-06,9.27,9.3,9.27,9.295,29323.0
2017-09-07,9.36,9.385,9.315,9.34,31355.0
2017-09-08,9.315,9.33,9.285,9.295,30794.0
2017-09-11,9.375,9.445,9.36,9.43,12505.0
2017-09-12,9.505,9.525,9.505,9.525,6397.0
2017-09-13,9.55,9.6,9.55,9.57,31391.0
2017-09-14,9.61,9.615,9.555,9.57,42799.0
2017-09-15,9.58,9.63,9.58,9.63,23313.0
2017-09-18,9.7,9.725,9.7,9.715,23044.0
2017-09-19,9.745,9.83,9.73,9.755,78962.0
2017-09-20,9.8,9.85,9.79,9.79,21407.0
2017-09-21,9.88,9.905,9.82,9.835,47048.0
2017-09-22,9.835,9.835,9.8,9.815,11645.0
2017-09-25,9.85,9.85,9.82,9.85,4384.0
2017-09-26,9.845,9.865,9.815,9.815,5403.0
2017-09-27,9.785,9.88,9.785,9.88,19889.0
2017-09-28,9.92,9.94,9.89,9.94,12074.0
2017-09-29,9.94,9.95,9.91,9.91,39132.0
2017-10-02,9.925,9.925,9.89,9.91,34823.0
2017-10-03,9.935,9.98,9.935,9.95,4829.0
2017-10-04,9.995,10.01,9.985,10.0,38095.0
2017-10-05,9.985,9.985,9.955,9.965,18179.0
2017-10-06,9.995,10.01,9.985,10.0,18711.0
2017-10-09,9.985,10.015,9.985,9.985,27147.0
2017-10-10,10.01,10.03,9.98,10.03,30986.0
2017-10-11,10.04,10.045,10.01,10.04,21666.0
2017-10-12,10.085,10.085,10.045,10.045,46408.0
2017-10-13,10.055,10.085,10.0,10.085,43450.0
2017-10-16,10.15,10.16,10.145,10.145,4789.0
2017-10-17,10.19,10.205,10.145,10.16,40883.0
2017-10-18,10.175,10.18,10.15,10.165,67545.0
2017-10-19,10.22,10.25,10.21,10.225,62723.0
2017-10-20,10.165,10.235,10.165,10.21,59655.0
2017-10-23,10.33,10.37,10.315,10.345,59735.0
2017-10-24,10.31,10.37,10.31,10.36,48735.0
2017-10-25,10.45,10.45,10.415,10.415,125030.0
2017-10-26,10.405,10.415,10.4,10.415,12410.0
2017-10-27,10.445,10.52,10.435,10.51,69750.0
2017-10-30,10.525,10.555,10.46,10.495,60886.0
2017-10-31,10.45,10.48,10.435,10.475,71028.0
2017-11-01,10.565,10.58,10.555,10.58,50403.0
2017-11-02,10.6,10.645,10.585,10.625,70811.0
2017-11-03,10.655,10.655,10.61,10.63,56496.0
2017-11-06,10.645,10.68,10.57,10.6,350397.0
2017-11-07,10.61,10.695,10.61,10.67,29597.0
2017-11-08,10.715,10.76,10.695,10.76,91593.0
2017-11-09,10.82,10.935,10.745,10.745,196467.0
2017-11-10,10.64,10.655,10.6,10.64,62504.0
2017-11-13,10.58,10.615,10.565,10.6,20810.0
2017-11-14,10.55,10.57,10.49,10.555,67781.0
2017-11-15,10.52,10.52,10.31,10.345,41791.0
2017-11-16,10.345,10.445,10.31,10.445,82702.0
2017-11-17,10.535,10.55,10.43,10.435,51412.0
2017-11-20,10.385,10.43,10.345,10.375,13635.0
2017-11-21,10.475,10.52,10.465,10.51,60384.0
2017-11-22,10.525,10.595,10.52,10.525,64737.0
2017-11-23,10.45,10.46,10.405,10.46,49737.0
2017-11-24,10.465,10.52,10.445,10.52,27139.0
2017-11-27,10.61,10.61,10.475,10.48,38695.0
2017-11-28,10.49,10.51,10.445,10.45,29797.0
2017-11-29,10.525,10.555,10.51,10.535,45881.0
2017-11-30,10.525,10.58,10.525,10.58,35399.0
2017-12-01,10.58,10.67,10.57,10.61,71975.0
2017-12-04,10.63,10.63,10.58,10.58,47195.0
2017-12-05,10.465,10.58,10.46,10.58,52744.0
2017-12-06,10.52,10.54,10.405,10.405,118602.0
2017-12-07,10.43,10.52,10.43,10.51,82204.0
2017-12-08,10.58,10.585,10.55,10.585,27513.0
2017-12-11,10.645,10.655,10.6,10.655,28657.0
2017-12-12,10.77,10.77,10.685,10.71,126340.0
2017-12-13,10.67,10.745,10.67,10.68,45489.0
2017-12-14,10.67,10.685,10.625,10.625,103724.0
2017-12-15,10.615,10.645,10.55,10.645,19130.0
2017-12-18,10.66,10.76,10.66,10.76,163193.0
2017-12-19,10.875,10.875,10.77,10.8,46832.0
2017-12-20,10.775,10.865,10.745,10.835,19155.0
2017-12-21,10.85,10.89,10.845,10.89,14673.0
2017-12-22,10.895,10.925,10.875,10.92,14800.0
2017-12-27,10.815,10.91,10.815,10.91,73221.0
2017-12-28,10.955,10.955,10.845,10.875,4427.0
2017-12-29,10.865,10.875,10.865,10.875,9183.0
2018-01-02,10.885,10.885,10.865,10.88,6768.0
2018-01-03,10.88,10.94,10.88,10.94,16410.0
2018-01-04,11.045,11.09,11.025,11.09,8865.0
2018-01-05,11.205,11.255,11.205,11.24,25652.0
2018-01-08,11.335,11.34,11.32,11.32,45830.0
2018-01-09,11.355,11.355,11.27,11.305,72905.0
2018-01-10,11.305,11.35,11.295,11.35,40081.0
2018-01-11,11.265,11.295,11.25,11.25,18068.0
2018-01-12,11.355,11.355,11.255,11.255,23476.0
2018-01-15,11.365,11.365,11.305,11.31,36970.0
2018-01-16,11.32,11.355,11.29,11.355,28376.0
2018-01-17,11.27,11.325,11.24,11.32,102930.0
2018-01-18,11.43,11.485,11.325,11.325,54981.0
2018-01-19,11.295,11.325,11.27,11.29,27933.0
2018-01-22,11.35,11.35,11.29,11.295,29372.0
2018-01-23,11.395,11.44,11.365,11.44,29315.0
2018-01-24,11.37,11.395,11.34,11.34,39264.0
2018-01-25,11.295,11.295,11.225,11.24,26332.0
2018-01-29,11.24,11.265,11.195,11.235,38219.0
2018-01-30,11.19,11.22,11.09,11.09,35189.0
2018-01-31,11.055,11.115,11.045,11.1,26316.0
2018-02-01,11.07,11.16,11.055,11.12,65139.0
2018-02-02,11.135,11.135,11.055,11.115,58184.0
2018-02-05,11.005,11.005,10.865,10.93,73388.0
2018-02-06,10.525,10.525,10.18,10.245,226001.0
2018-02-07,10.805,10.805,10.6,10.6,85532.0
2018-02-08,10.545,10.59,10.485,10.54,29998.0
2018-02-09,10.26,10.35,10.215,10.305,185345.0
2018-02-12,10.305,10.355,10.305,10.34,25378.0
2018-02-13,10.47,10.525,10.275,10.275,129421.0
2018-02-14,10.23,10.275,10.06,10.195,100146.0
2018-02-15,10.295,10.31,10.215,10.275,127527.0
2018-02-16,10.275,10.415,10.275,10.325,121171.0
2018-02-19,10.44,10.54,10.43,10.54,32826.0
2018-02-20,10.525,10.525,10.425,10.48,32006.0
2018-02-21,10.445,10.57,10.43,10.46,117754.0
2018-02-22,10.445,10.445,10.325,10.365,16878.0
2018-02-23,10.355,10.445,10.355,10.445,50129.0
2018-02-26,10.555,10.6,10.51,10.555,24992.0
2018-02-27,10.66,10.69,10.635,10.675,39308.0
2018-02-28,10.665,10.665,10.57,10.615,28315.0
2018-03-01,10.445,10.445,10.31,10.355,44314.0
2018-03-02,10.115,10.135,10.045,10.115,48911.0
2018-03-05,10.085,10.09,9.98,9.98,16541.0
2018-03-06,10.415,10.415,10.135,10.145,37974.0
2018-03-07,10.1,10.13,10.07,10.07,77510.0
2018-03-08,10.115,10.13,10.06,10.085,27795.0
2018-03-09,10.235,10.275,10.085,10.085,29089.0
2018-03-12,10.29,10.335,10.29,10.305,7580.0
2018-03-13,10.26,10.325,10.22,10.325,8526.0
2018-03-14,10.245,10.32,10.245,10.32,11349.0
2018-03-15,10.29,10.295,10.22,10.265,31990.0
2018-03-16,10.31,10.31,10.215,10.22,4434.0
2018-03-19,10.145,10.15,10.085,10.105,44484.0
2018-03-20,10.015,10.105,10.015,10.105,26929.0
2018-03-21,10.15,10.175,10.145,10.165,97025.0
2018-03-22,10.115,10.16,10.085,10.13,87431.0
2018-03-23,9.82,9.9,9.79,9.79,29898.0
2018-03-26,9.675,9.72,9.675,9.705,35676.0
2018-03-27,9.915,10.07,9.91,10.06,48250.0
2018-03-28,10.015,10.07,9.95,10.04,12420.0
2018-03-29,10.09,10.115,10.03,10.03,21153.0
2018-04-03,10.01,10.085,10.01,10.06,5623.0
2018-04-04,10.1,10.13,10.045,10.06,32459.0
2018-04-05,10.145,10.22,10.115,10.18,13843.0
2018-04-06,10.19,10.19,10.145,10.15,21374.0
2018-04-09,10.115,10.19,10.105,10.19,16309.0
2018-04-10,10.13,10.275,10.09,10.22,34943.0
2018-04-11,10.26,10.26,10.235,10.26,25975.0
2018-04-12,10.195,10.205,10.165,10.165,10470.0
2018-04-13,10.26,10.295,10.245,10.275,7803.0
2018-04-16,10.25,10.295,10.23,10.275,41298.0
2018-04-17,10.28,10.28,10.245,10.26,5973.0
2018-04-18,10.29,10.355,10.29,10.355,8672.0
2018-04-19,10.365,10.43,10.365,10.385,24891.0
2018-04-20,10.31,10.38,10.31,10.355,18670.0
2018-04-23,10.355,10.37,10.355,10.365,34353.0
2018-04-24,10.445,10.485,10.44,10.485,9938.0
2018-04-26,10.515,10.515,10.48,10.485,34131.0
2018-04-27,10.48,10.48,10.425,10.445,49539.0
2018-04-30,10.445,10.495,10.445,10.495,121672.0
2018-05-01,10.445,10.445,10.4,10.43,10167.0
2018-05-02,10.415,10.445,10.41,10.425,137509.0
2018-05-03,10.4,10.4,10.355,10.365,22891.0
2018-05-04,10.365,10.385,10.35,10.385,131854.0
2018-05-07,10.395,10.41,10.37,10.4,11432.0
2018-05-08,10.47,10.47,10.44,10.44,22635.0
2018-05-09,10.385,10.41,10.385,10.41,6251.0
2018-05-10,10.425,10.455,10.415,10.455,4819.0
2018-05-11,10.495,10.525,10.495,10.525,16248.0
2018-05-14,10.515,10.57,10.515,10.57,42666.0
2018-05-15,10.585,10.6,10.57,10.575,30865.0
2018-05-16,10.575,10.605,10.56,10.56,9458.0
2018-05-17,10.645,10.66,10.62,10.645,46766.0
2018-05-18,10.675,10.675,10.65,10.66,12329.0
2018-05-21,10.66,10.695,10.66,10.68,24467.0
2018-05-22,10.675,10.675,10.635,10.65,7816.0
2018-05-23,10.635,10.635,10.53,10.56,31241.0
2018-05-24,10.455,10.455,10.38,10.4,27568.0
2018-05-25,10.37,10.385,10.34,10.365,77932.0
2018-05-28,10.37,10.37,10.31,10.35,26821.0
2018-05-29,10.295,10.37,10.25,10.26,26829.0
2018-05-30,10.075,10.135,10.07,10.12,27337.0
2018-05-31,10.145,10.175,10.135,10.165,22628.0
2018-06-01,10.115,10.245,10.115,10.215,22881.0
2018-06-04,10.31,10.37,10.31,10.365,8482.0
2018-06-05,10.335,10.38,10.335,10.365,19465.0
2018-06-06,10.365,10.38,10.365,10.365,9786.0
2018-06-07,10.415,10.485,10.415,10.47,11657.0
2018-06-08,10.46,10.47,10.41,10.41,29021.0
2018-06-12,10.445,10.51,10.43,10.455,45750.0
2018-06-13,10.46,10.48,10.455,10.48,4164.0
2018-06-14,10.425,10.425,10.385,10.385,5780.0
2018-06-15,10.355,10.385,10.355,10.385,23666.0
2018-06-18,10.31,10.31,10.245,10.245,6282.0
2018-06-19,10.195,10.26,10.145,10.145,20957.0
2018-06-20,10.1,10.195,10.045,10.19,38227.0
2018-06-21,10.145,10.19,10.135,10.165,44961.0
2018-06-22,10.045,10.1,10.025,10.1,40797.0
2018-06-25,10.1,10.1,10.055,10.055,11218.0
2018-06-26,9.895,10.03,9.895,10.025,31802.0
2018-06-27,10.01,10.01,9.965,9.98,29679.0
2018-06-28,9.98,10.025,9.955,10.01,14117.0
2018-06-29,10.03,10.045,9.975,10.04,22573.0
2018-07-02,10.025,10.05,9.865,9.865,19718.0
2018-07-03,9.865,9.89,9.77,9.835,21614.0
2018-07-04,9.795,9.825,9.785,9.825,12460.0
2018-07-05,9.785,9.82,9.71,9.71,28206.0
2018-07-06,9.82,9.855,9.82,9.835,13079.0
2018-07-09,9.895,9.95,9.89,9.94,41492.0
2018-07-10,10.02,10.06,10.02,10.025,9553.0
2018-07-11,9.925,9.935,9.835,9.925,18327.0
2018-07-12,9.955,9.965,9.925,9.925,5437.0
2018-07-13,10.005,10.075,9.99,10.075,17146.0
2018-07-16,10.065,10.08,10.065,10.075,1958.0
2018-07-17,10.15,10.175,10.125,10.145,5079.0
2018-07-18,10.18,10.195,10.16,10.175,13203.0
2018-07-19,10.205,10.22,10.205,10.205,20497.0
2018-07-20,10.205,10.205,10.095,10.095,14007.0
2018-07-23,10.12,10.16,10.105,10.125,28658.0
2018-07-24,10.19,10.195,10.135,10.175,33823.0
2018-07-25,10.235,10.26,10.23,10.245,4494.0
2018-07-26,10.275,10.295,10.275,10.295,12740.0
2018-07-27,10.345,10.345,10.315,10.33,6414.0
2018-07-30,10.32,10.36,10.32,10.345,24623.0
2018-07-31,10.28,10.295,10.26,10.26,26423.0
2018-08-01,10.365,10.405,10.33,10.405,32332.0
2018-08-02,10.365,10.365,10.28,10.28,24848.0
2018-08-03,10.305,10.305,10.23,10.235,17560.0
2018-08-06,10.245,10.25,10.175,10.18,31372.0
2018-08-07,10.19,10.265,10.19,10.25,28569.0
2018-08-08,10.265,10.305,10.23,10.26,16182.0
2018-08-09,10.205,10.245,10.205,10.23,10418.0
2018-08-10,10.22,10.22,10.105,10.105,14342.0
2018-08-13,10.02,10.02,9.855,9.87,16002.0
2018-08-14,9.94,10.005,9.925,10.005,192980.0
2018-08-15,9.98,9.98,9.88,9.92,17356.0
2018-08-16,9.82,9.905,9.78,9.895,28286.0
2018-08-17,9.975,9.99,9.935,9.965,36348.0
2018-08-20,9.95,9.965,9.91,9.95,15555.0
2018-08-21,9.91,9.925,9.87,9.925,12702.0
2018-08-22,9.95,10.04,9.95,10.02,43081.0
2018-08-23,9.965,9.995,9.965,9.99,2709.0
2018-08-24,9.99,10.025,9.99,10.01,34168.0
2018-08-27,10.075,10.135,10.075,10.125,40554.0
2018-08-28,10.21,10.245,10.165,10.165,20932.0
2018-08-29,10.175,10.26,10.175,10.25,12935.0
2018-08-30,10.21,10.21,10.21,10.21,4041.0
2018-08-31,10.135,10.19,10.135,10.175,28359.0
2018-09-03,10.125,10.125,10.05,10.08,14518.0
2018-09-04,10.035,10.08,10.02,10.04,12819.0
2018-09-05,10.01,10.01,9.94,9.99,21306.0
2018-09-06,9.935,9.94,9.91,9.925,16973.0
2018-09-07,9.825,9.825,9.805,9.82,18996.0
2018-09-10,9.835,9.88,9.835,9.855,9199.0
2018-09-11,9.87,9.925,9.87,9.925,7509.0
2018-09-12,9.895,9.895,9.825,9.865,18406.0
2018-09-13,9.91,9.98,9.91,9.975,2376.0
2018-09-14,10.075,10.12,10.075,10.12,34967.0
2018-09-17,10.145,10.22,10.145,10.205,179726.0
2018-09-18,10.125,10.305,10.125,10.305,16254.0
2018-09-19,10.305,10.49,10.305,10.465,71768.0
2018-09-20,10.505,10.52,10.465,10.49,13257.0
2018-09-21,10.55,10.6,10.535,10.585,6730.0
2018-09-24,10.55,10.55,10.53,10.55,2933.0
2018-09-25,10.57,10.63,10.57,10.605,14773.0
2018-09-26,10.69,10.69,10.645,10.69,12355.0
2018-09-27,10.655,10.69,10.55,10.55,2574.0
2018-09-28,10.725,10.77,10.7,10.7,4571.0
2018-10-01,10.69,10.74,10.69,10.725,16041.0
2018-10-02,10.875,10.875,10.8,10.8,18670.0
2018-10-03,10.745,10.755,10.685,10.685,29789.0
2018-10-04,10.76,10.775,10.69,10.69,35039.0
2018-10-05,10.62,10.66,10.605,10.605,54078.0
2018-10-08,10.56,10.62,10.56,10.62,15872.0
2018-10-09,10.53,10.55,10.405,10.42,13835.0
2018-10-10,10.46,10.485,10.4,10.445,7084.0
2018-10-11,10.095,10.105,10.02,10.04,15106.0
2018-10-12,10.06,10.06,9.965,9.995,20958.0
2018-10-15,9.94,9.955,9.895,9.95,47780.0
2018-10-16,9.89,9.965,9.89,9.95,8603.0
2018-10-17,10.125,10.16,10.12,10.15,16112.0
2018-10-18,10.15,10.15,10.09,10.11,9691.0
2018-10-19,9.975,9.98,9.94,9.98,5221.0
2018-10-22,9.935,10.06,9.925,10.025,269958.0
2018-10-23,9.95,9.95,9.755,9.785,10742.0
2018-10-24,9.785,9.785,9.7,9.78,12558.0
2018-10-25,9.67,9.67,9.445,9.46,6837.0
2018-10-26,9.515,9.54,9.34,9.46,35906.0
2018-10-29,9.455,9.46,9.41,9.46,44705.0
2018-10-30,9.315,9.61,9.315,9.585,24635.0
2018-10-31,9.6,9.71,9.6,9.71,8628.0
2018-11-01,9.735,9.74,9.7,9.725,13033.0
2018-11-02,9.665,9.77,9.665,9.77,24385.0
2018-11-05,9.74,9.78,9.74,9.77,54814.0
2018-11-06,9.85,9.905,9.85,9.905,1703.0
2018-11-07,9.89,9.925,9.85,9.85,54778.0
2018-11-08,9.975,9.975,9.925,9.95,55306.0
2018-11-09,9.925,9.925,9.865,9.87,5641.0
2018-11-12,9.795,9.865,9.78,9.865,29803.0
2018-11-13,9.565,9.65,9.565,9.65,4125.0
2018-11-14,9.67,9.725,9.67,9.67,2164.0
2018-11-15,9.615,9.65,9.595,9.625,5830.0
2018-11-16,9.67,9.685,9.58,9.615,24234.0
2018-11-19,9.565,9.6,9.565,9.595,8049.0
2018-11-20,9.51,9.57,9.495,9.515,5960.0
2018-11-21,9.515,9.515,9.41,9.5,17164.0
2018-11-22,9.54,9.54,9.525,9.53,1623.0
2018-11-23,9.525,9.53,9.51,9.525,48452.0
2018-11-26,9.51,9.545,9.51,9.53,7424.0
2018-11-27,9.585,9.64,9.58,9.635,7183.0
2018-11-28,9.655,9.655,9.6,9.64,9915.0
2018-11-29,9.735,9.735,9.72,9.72,8070.0
2018-11-30,9.72,9.755,9.72,9.735,127977.0
2018-12-03,9.755,9.905,9.755,9.905,39080.0
2018-12-04,9.785,9.785,9.68,9.68,15936.0
2018-12-05,9.555,9.595,9.525,9.595,8940.0
2018-12-06,9.595,9.61,9.355,9.355,23408.0
2018-12-07,9.425,9.44,9.36,9.41,154235.0
2018-12-10,9.225,9.245,9.215,9.245,9296.0
2018-12-11,9.12,9.14,9.105,9.12,9266.0
2018-12-12,9.275,9.33,9.24,9.31,46371.0
2018-12-13,9.37,9.425,9.37,9.375,18048.0
2018-12-14,9.355,9.355,9.27,9.27,4453.0
2018-12-17,9.3,9.3,9.24,9.24,3784.0
2018-12-18,9.105,9.16,9.105,9.13,3181.0
2018-12-19,9.045,9.1,9.005,9.02,130828.0
2018-12-20,8.975,9.015,8.815,8.815,19409.0
2018-12-21,8.815,8.815,8.61,8.61,3645.0
2018-12-24,8.49,8.55,8.49,8.525,8264.0
2018-12-27,8.54,8.66,8.54,8.635,2301.0
2018-12-28,8.695,8.705,8.66,8.66,28787.0
2018-12-31,8.645,8.645,8.645,8.645,384.0
2019-01-02,8.595,8.595,8.43,8.45,2625.0
2019-01-03,8.41,8.41,8.41,8.41,2.0
2019-01-04,8.43,8.465,8.345,8.465,4811.0
2019-01-07,8.68,8.795,8.68,8.79,17383.0
2019-01-08,8.845,8.845,8.815,8.815,10705.0
2019-01-09,8.9,8.92,8.9,8.92,5088.0
2019-01-10,8.85,8.85,8.83,8.835,4425.0
2019-01-11,8.875,8.885,8.865,8.875,7246.0
2019-01-14,8.885,8.885,8.775,8.775,8566.0
2019-01-15,8.85,9.005,8.85,8.99,17705.0
2019-01-16,8.99,8.99,8.915,8.935,11216.0
2019-01-17,9.005,9.04,8.975,9.005,18261.0
2019-01-18,9.015,9.11,9.015,9.11,11755.0
2019-01-21,9.17,9.195,9.155,9.16,17959.0
2019-01-22,9.195,9.195,9.085,9.085,5263.0
2019-01-23,9.015,9.1,9.015,9.1,7727.0
2019-01-24,9.045,9.1,9.045,9.1,5076.0
2019-01-25,9.125,9.23,9.1,9.23,7270.0
2019-01-29,9.16,9.16,9.055,9.09,9985.0
2019-01-30,9.17,9.17,9.075,9.13,7461.0
2019-01-31,9.215,9.255,9.155,9.215,30093.0
2019-02-01,9.21,9.21,9.125,9.125,3065.0
2019-02-04,9.125,9.24,9.125,9.24,11046.0
2019-02-05,9.265,9.28,9.255,9.255,1479.0
2019-02-06,9.295,9.3,9.245,9.27,23258.0
2019-02-07,9.24,9.265,9.125,9.155,12384.0
2019-02-08,9.075,9.09,8.945,8.945,6988.0
2019-02-11,8.97,8.97,8.89,8.95,9176.0
2019-02-12,8.975,9.185,8.975,9.185,3885.0
2019-02-13,9.21,9.285,9.21,9.285,7639.0
2019-02-14,9.285,9.315,9.265,9.28,15189.0
2019-02-15,9.215,9.215,9.17,9.2,29357.0
2019-02-18,9.315,9.37,9.315,9.34,15536.0
2019-02-19,9.315,9.365,9.315,9.365,25128.0
2019-02-20,9.385,9.42,9.38,9.38,15552.0
2019-02-21,9.395,9.425,9.37,9.42,17428.0
2019-02-22,9.34,9.37,9.335,9.355,20015.0
2019-02-25,9.405,9.44,9.405,9.42,2428.0
2019-02-26,9.435,9.455,9.385,9.385,14174.0
2019-02-27,9.455,9.455,9.395,9.44,4901.0
2019-02-28,9.41,9.41,9.35,9.35,45641.0
2019-03-01,9.36,9.385,9.335,9.365,20087.0
2019-03-04,9.475,9.475,9.41,9.425,5982.0
2019-03-05,9.38,9.405,9.37,9.405,10567.0
2019-03-06,9.37,9.38,9.34,9.34,5553.0
2019-03-07,9.325,9.325,9.225,9.225,7988.0
2019-03-08,9.195,9.2,9.06,9.06,1318.0
2019-03-11,9.11,9.14,9.09,9.14,8495.0
2019-03-12,9.245,9.295,9.215,9.295,95839.0
2019-03-13,9.215,9.215,9.13,9.14,45030.0
2019-03-14,9.255,9.255,9.17,9.17,11031.0
2019-03-15,9.17,9.265,9.17,9.265,6856.0
2019-03-18,9.285,9.31,9.28,9.31,3256.0
2019-03-19,9.31,9.34,9.31,9.34,67253.0
2019-03-20,9.3,9.34,9.3,9.34,10342.0
2019-03-21,9.31,9.315,9.265,9.28,2786.0
2019-03-22,9.335,9.335,9.295,9.315,15460.0
2019-03-25,9.225,9.225,9.07,9.07,1562.0
2019-03-26,9.215,9.35,9.215,9.31,1978.0
2019-03-27,9.335,9.355,9.2,9.325,61827.0
2019-03-28,9.285,9.315,9.17,9.225,24758.0
2019-03-29,9.31,9.31,9.23,9.27,5536.0
2019-04-01,9.38,9.455,9.355,9.455,19638.0
2019-04-02,9.49,9.505,9.475,9.475,7124.0
2019-04-03,9.475,9.55,9.475,9.535,11785.0
2019-04-04,9.575,9.59,9.54,9.565,2276.0
2019-04-05,9.55,9.62,9.54,9.62,25586.0
2019-04-08,9.59,9.59,9.535,9.535,7102.0
2019-04-09,9.54,9.55,9.505,9.54,3954.0
2019-04-10,9.465,9.465,9.455,9.465,3377.0
2019-04-11,9.425,9.495,9.425,9.455,6520.0
2019-04-12,9.44,9.49,9.44,9.455,14864.0
2019-04-15,9.61,9.635,9.58,9.58,3426.0
2019-04-16,9.565,9.605,9.565,9.605,14066.0
2019-04-17,9.59,9.66,9.59,9.66,9618.0
2019-04-18,9.645,9.675,9.54,9.54,16924.0
2019-04-23,9.56,9.605,9.56,9.605,4158.0
2019-04-24,9.595,9.595,9.48,9.495,29350.0
2019-04-26,9.44,9.54,9.435,9.54,16525.0
2019-04-29,9.61,9.61,9.59,9.59,1683.0
2019-04-30,9.575,9.58,9.56,9.58,8426.0
2019-05-01,9.58,9.61,9.55,9.61,25451.0
2019-05-02,9.505,9.535,9.475,9.505,6439.0
2019-05-03,9.51,9.535,9.51,9.51,5597.0
2019-05-06,9.42,9.44,9.355,9.41,13388.0
2019-05-07,9.425,9.425,9.355,9.355,7813.0
2019-05-08,9.255,9.255,9.16,9.18,9855.0
2019-05-09,9.1,9.1,9.045,9.085,6853.0
2019-05-10,9.125,9.125,8.935,9.02,8536.0
2019-05-13,9.02,9.03,8.97,8.99,16728.0
2019-05-14,8.78,8.95,8.78,8.95,6745.0
2019-05-15,8.93,8.93,8.845,8.92,7182.0
2019-05-16,8.95,8.95,8.865,8.865,8350.0
2019-05-17,8.93,9.0,8.93,8.935,5074.0
2019-05-20,8.935,8.96,8.935,8.96,6206.0
2019-05-21,8.89,8.93,8.865,8.905,52440.0
2019-05-22,8.945,8.945,8.915,8.92,25761.0
2019-05-23,8.83,8.845,8.82,8.82,22334.0
2019-05-24,8.735,8.845,8.735,8.82,18650.0
2019-05-27,8.875,8.875,8.875,8.875,927.0
2019-05-28,8.915,8.915,8.9,8.9,2814.0
2019-05-29,8.82,8.82,8.82,8.82,231.0
2019-05-30,8.845,8.845,8.83,8.83,481758.0
2019-05-31,8.71,8.75,8.68,8.69,11485.0
2019-06-03,8.555,8.57,8.54,8.555,9207.0
2019-06-04,8.635,8.635,8.585,8.625,36225.0
2019-06-05,8.815,8.83,8.815,8.82,6282.0
2019-06-06,8.805,8.805,8.78,8.79,12548.0
2019-06-07,8.795,8.82,8.795,8.82,9431.0
2019-06-11,8.92,9.005,8.92,8.99,6975.0
2019-06-12,8.99,8.99,8.975,8.975,14504.0
2019-06-13,8.865,8.865,8.835,8.85,23047.0
2019-06-14,8.86,8.9,8.86,8.89,125541.0
2019-06-17,8.875,8.875,8.875,8.875,4837.0
2019-06-18,8.9,8.9,8.79,8.845,10520.0
2019-06-19,8.935,9.0,8.935,8.99,305913.0
2019-06-20,8.96,8.985,8.95,8.985,62425.0
2019-06-21,8.985,9.005,8.915,8.945,17399.0
2019-06-24,8.875,8.93,8.875,8.915,8813.0
2019-06-25,8.93,8.985,8.89,8.89,2818.0
2019-06-26,8.89,8.905,8.86,8.86,9980.0
2019-06-27,8.885,9.02,8.885,8.985,19088.0
2019-06-28,8.96,9.0,8.93,8.97,5936.0
2019-07-01,9.14,9.195,9.125,9.18,16421.0
2019-07-02,9.215,9.245,9.2,9.245,2761.0
2019-07-03,9.2,9.2,9.1,9.115,28420.0
2019-07-04,9.185,9.2,9.17,9.2,12168.0
2019-07-05,9.215,9.225,9.215,9.225,10872.0
2019-07-08,9.21,9.21,9.145,9.155,23574.0
2019-07-09,9.16,9.195,9.115,9.115,10320.0
2019-07-10,9.085,9.085,9.07,9.07,2736.0
2019-07-11,9.085,9.14,9.085,9.14,57986.0
2019-07-12,9.125,9.125,9.125,9.125,177.0
2019-07-15,9.07,9.1,9.055,9.1,16886.0
2019-07-16,9.125,9.125,9.075,9.075,3687.0
2019-07-17,9.055,9.085,9.055,9.07,40441.0
2019-07-18,8.97,8.97,8.865,8.865,18461.0
2019-07-19,9.005,9.085,9.005,9.04,18016.0
2019-07-22,9.1,9.1,9.085,9.09,2289.0
2019-07-23,9.085,9.18,9.085,9.125,9074.0
2019-07-24,9.215,9.215,9.195,9.2,4336.0
2019-07-25,9.23,9.28,9.23,9.28,7689.0
2019-07-26,9.23,9.23,9.155,9.215,8182.0
2019-07-29,9.13,9.145,9.115,9.13,39765.0
2019-07-30,9.215,9.23,9.17,9.17,6054.0
2019-07-31,9.13,9.14,9.115,9.115,2550.0
2019-08-01,9.13,9.17,9.125,9.125,41926.0
2019-08-02,8.985,8.985,8.86,8.885,7976.0
2019-08-05,8.79,8.79,8.62,8.655,44479.0
2019-08-06,8.38,8.625,8.355,8.61,90076.0
2019-08-07,8.595,8.62,8.58,8.62,9531.0
2019-08-08,8.62,8.655,8.605,8.655,1492.0
2019-08-09,8.72,8.72,8.665,8.675,20618.0
2019-08-12,8.54,8.585,8.54,8.57,10490.0
2019-08-13,8.52,8.555,8.52,8.55,18226.0
2019-08-14,8.64,8.68,8.64,8.675,35765.0
2019-08-15,8.465,8.555,8.455,8.555,75252.0
2019-08-16,8.55,8.57,8.535,8.535,4463.0
2019-08-19,8.595,8.595,8.585,8.595,7423.0
2019-08-20,8.65,8.65,8.65,8.65,7749.0
2019-08-21,8.635,8.635,8.635,8.635,2176.0
2019-08-22,8.635,8.64,8.62,8.62,4716.0
2019-08-23,8.635,8.665,8.635,8.665,3814.0
2019-08-26,8.41,8.5,8.41,8.5,1280.0
2019-08-27,8.605,8.605,8.595,8.595,3516.0
2019-08-28,8.57,8.585,8.565,8.58,9616.0
2019-08-29,8.585,8.585,8.535,8.555,18558.0
2019-08-30,8.675,8.72,8.665,8.695,46910.0
2019-09-02,8.695,8.695,8.68,8.695,4980.0
2019-09-03,8.72,8.745,8.72,8.725,17468.0
2019-09-04,8.675,8.72,8.675,8.71,18158.0
2019-09-05,8.815,8.945,8.815,8.915,11593.0
2019-09-06,8.945,8.97,8.935,8.97,6341.0
2019-09-09,9.0,9.03,8.99,9.0,4532.0
2019-09-10,9.07,9.085,9.06,9.07,71291.0
2019-09-11,9.145,9.21,9.145,9.21,20824.0
2019-09-12,9.295,9.34,9.295,9.31,8482.0
2019-09-13,9.315,9.365,9.295,9.365,78540.0
2019-09-16,9.34,9.395,9.335,9.395,32008.0
2019-09-17,9.38,9.395,9.38,9.395,4267.0
2019-09-18,9.37,9.37,9.315,9.315,119486.0
2019-09-19,9.41,9.41,9.34,9.34,1828.0
2019-09-20,9.405,9.405,9.34,9.34,6706.0
2019-09-23,9.355,9.38,9.34,9.355,32616.0
2019-09-24,9.395,9.425,9.37,9.37,5837.0
2019-09-25,9.315,9.325,9.27,9.325,30603.0
2019-09-26,9.42,9.42,9.35,9.35,165666.0
2019-09-27,9.335,9.335,9.285,9.335,61147.0
2019-09-30,9.31,9.31,9.225,9.225,4714.0
2019-10-01,9.295,9.37,9.295,9.37,4529.0
2019-10-02,9.265,9.265,9.255,9.265,11914.0
2019-10-03,9.06,9.075,9.04,9.06,2335.0
2019-10-04,9.045,9.11,9.045,9.11,2368.0
2019-10-07,9.06,9.06,9.06,9.06,515.0
2019-10-08,9.115,9.195,9.115,9.185,3128.0
2019-10-09,9.085,9.11,9.085,9.11,19275.0
2019-10-10,9.085,9.14,9.085,9.11,1568.0
2019-10-11,9.24,9.27,9.21,9.265,3626.0
2019-10-14,9.42,9.425,9.42,9.425,978.0
2019-10-15,9.44,9.44,9.42,9.44,9672.0
2019-10-16,9.56,9.61,9.525,9.525,14655.0
2019-10-17,9.465,9.51,9.465,9.51,6430.0
2019-10-18,9.535,9.54,9.505,9.54,12214.0
2019-10-21,9.495,9.525,9.495,9.525,2462.0
2019-10-22,9.54,9.605,9.54,9.595,4463.0
2019-10-23,9.51,9.52,9.465,9.52,10423.0
2019-10-24,9.565,9.565,9.565,9.565,1.0
2019-10-25,9.58,9.59,9.58,9.59,875.0
2019-10-28,9.635,9.635,9.63,9.63,3284.0
2019-10-29,9.705,9.72,9.7,9.72,9243.0
2019-10-30,9.705,9.705,9.705,9.705,1621.0
2019-10-31,9.745,9.745,9.745,9.745,1399.0
2019-11-01,9.8,9.8,9.785,9.785,3480.0
2019-11-04,9.845,9.885,9.845,9.885,2118.0
2019-11-05,9.925,9.985,9.9,9.925,65736.0
2019-11-06,9.985,9.985,9.925,9.97,26364.0
2019-11-07,9.985,10.0,9.955,9.985,24451.0
2019-11-08,10.095,10.095,10.03,10.045,15271.0
2019-11-11,10.055,10.055,10.015,10.03,9930.0
2019-11-12,10.015,10.045,10.01,10.045,3361.0
2019-11-13,10.015,10.045,10.015,10.045,88.0
2019-11-14,9.945,9.945,9.925,9.925,15143.0
2019-11-15,9.93,10.03,9.93,9.985,13573.0
2019-11-18,10.03,10.055,10.025,10.025,17286.0
2019-11-19,10.025,10.065,9.975,9.985,42207.0
2019-11-20,9.915,9.975,9.915,9.925,27182.0
2019-11-21,9.915,9.955,9.855,9.9,16796.0
2019-11-22,9.94,9.945,9.925,9.925,1833.0
2019-11-25,10.015,10.015,9.985,9.985,783.0
2019-11-26,10.095,10.1,10.07,10.095,29358.0
2019-11-27,10.085,10.125,10.07,10.125,14436.0
2019-11-28,10.11,10.125,10.11,10.11,9054.0
2019-11-29,10.125,10.125,10.095,10.095,1603.0
2019-12-02,10.17,10.17,10.155,10.155,6631.0
2019-12-03,10.04,10.115,10.03,10.1,10347.0
2019-12-04,10.03,10.08,10.03,10.08,2769.0
2019-12-05,10.1,10.155,10.1,10.155,8193.0
2019-12-06,10.155,10.155,10.1,10.115,5062.0
2019-12-09,10.165,10.195,10.165,10.195,6975.0
2019-12-10,10.17,10.18,10.15,10.15,9288.0
2019-12-11,10.17,10.18,10.115,10.125,4871.0
2019-12-12,10.135,10.135,10.135,10.135,1976.0
2019-12-13,10.34,10.36,10.31,10.325,11308.0
2019-12-16,10.35,10.35,10.305,10.335,5537.0
2019-12-17,10.36,10.36,10.34,10.36,42563.0
2019-12-18,10.375,10.375,10.31,10.31,48068.0
2019-12-19,10.305,10.31,10.28,10.305,10061.0
2019-12-20,10.32,10.335,10.255,10.29,45238.0
2019-12-23,10.325,10.325,10.25,10.25,3067.0
2019-12-24,10.255,10.27,10.255,10.265,1026.0
2019-12-27,10.295,10.295,10.295,10.295,165.0
2019-12-30,10.24,10.24,10.225,10.225,16344.0
2019-12-31,10.095,10.11,10.095,10.095,1113.0
2020-01-02,10.175,10.175,10.175,10.175,141.0
2020-01-03,10.29,10.29,10.12,10.12,33593.0
2020-01-06,10.01,10.08,10.005,10.025,48259.0
2020-01-07,10.11,10.23,10.11,10.23,10203.0
2020-01-08,10.025,10.13,9.995,10.11,50067.0
2020-01-09,10.275,10.285,10.255,10.275,30283.0
2020-01-10,10.38,10.38,10.325,10.355,46432.0
2020-01-13,10.385,10.385,10.315,10.33,7224.0
2020-01-14,10.385,10.43,10.385,10.415,52172.0
2020-01-15,10.41,10.41,10.38,10.38,11606.0
2020-01-16,10.4,10.4,10.34,10.345,17211.0
2020-01-17,10.385,10.41,10.38,10.385,56763.0
2020-01-20,10.385,10.465,10.385,10.465,30263.0
2020-01-21,10.45,10.47,10.38,10.4,21491.0
2020-01-22,10.37,10.43,10.355,10.4,18515.0
2020-01-23,10.385,10.395,10.325,10.36,36619.0
2020-01-24,10.48,10.48,10.345,10.36,8078.0
2020-01-28,10.165,10.18,10.035,10.06,16304.0
2020-01-29,10.145,10.145,10.08,10.11,23214.0
2020-01-30,10.095,10.135,10.04,10.05,7538.0
2020-01-31,10.05,10.05,10.005,10.01,7361.0
2020-02-03,9.785,9.9,9.785,9.9,49367.0
2020-02-04,9.86,9.86,9.855,9.86,8058.0
2020-02-05,10.095,10.095,10.035,10.08,25742.0
2020-02-06,10.15,10.33,10.15,10.33,454.0
2020-02-07,10.3,10.305,10.26,10.26,9760.0
2020-02-10,10.175,10.215,10.15,10.19,3800.0
2020-02-11,10.205,10.285,10.205,10.285,26201.0
2020-02-12,10.3,10.3,10.205,10.205,42386.0
2020-02-13,10.215,10.215,10.205,10.215,1625.0
2020-02-14,10.175,10.175,10.13,10.13,4046.0
2020-02-17,10.12,10.12,10.04,10.04,3804.0
2020-02-18,10.04,10.04,9.895,9.965,19963.0
2020-02-19,9.97,9.97,9.955,9.955,2877.0
2020-02-20,10.09,10.11,10.05,10.05,24796.0
2020-02-21,10.05,10.09,10.05,10.09,16406.0
2020-02-24,9.785,9.815,9.705,9.705,64640.0
2020-02-25,9.56,9.8,9.55,9.775,64846.0
2020-02-26,9.535,9.69,9.535,9.665,10715.0
2020-02-27,9.665,9.665,9.525,9.525,31028.0
2020-02-28,9.2,9.215,9.105,9.105,26849.0
2020-03-02,8.99,9.2,8.9,9.175,81393.0
2020-03-03,9.115,9.27,9.095,9.095,26480.0
2020-03-04,8.965,9.09,8.91,9.04,7397.0
2020-03-05,9.19,9.19,9.08,9.08,694.0
2020-03-06,9.035,9.035,8.81,8.855,302322.0
2020-03-09,8.37,8.49,8.115,8.275,198152.0
2020-03-10,8.09,8.465,8.09,8.435,54190.0
2020-03-11,8.285,8.465,8.285,8.355,25590.0
2020-03-12,8.16,8.175,7.815,7.935,25598.0
2020-03-13,7.08,7.545,7.08,7.545,158822.0
2020-03-16,8.2,8.2,7.225,7.455,12120.0
2020-03-17,7.175,7.42,7.035,7.395,15353.0
2020-03-18,7.28,7.73,7.28,7.7,19056.0
2020-03-19,7.42,7.425,7.315,7.315,23646.0
2020-03-20,7.34,7.545,7.34,7.545,10031.0
2020-03-23,7.03,7.34,7.01,7.28,21471.0
2020-03-24,7.81,7.81,7.575,7.58,37916.0
2020-03-25,8.175,8.19,8.12,8.185,20383.0
2020-03-26,8.2,8.2,8.02,8.19,59697.0
2020-03-27,8.34,8.49,8.245,8.285,41742.0
2020-03-30,8.2,8.255,8.185,8.185,24581.0
2020-03-31,8.435,8.505,8.26,8.26,6052.0
2020-04-01,8.16,8.255,8.135,8.135,6046.0
2020-04-02,7.87,7.895,7.87,7.895,387.0
2020-04-03,7.9,7.95,7.81,7.81,1183.0
2020-04-06,7.91,8.025,7.91,8.025,4019.0
2020-04-07,8.24,8.41,8.2,8.2,12850.0
2020-04-08,8.435,8.47,8.435,8.47,7176.0
2020-04-09,8.455,8.465,8.4,8.4,2158.0
2020-04-14,8.4,8.565,8.4,8.565,3937.0
2020-04-15,8.545,8.58,8.495,8.52,13060.0
2020-04-16,8.455,8.455,8.4,8.4,3439.0
2020-04-17,8.575,8.605,8.575,8.605,1303.0
2020-04-20,8.605,8.605,8.55,8.55,3539.0
2020-04-21,8.525,8.525,8.41,8.42,5803.0
2020-04-22,8.355,8.355,8.285,8.315,3017.0
2020-04-23,8.41,8.45,8.385,8.45,14688.0
2020-04-24,8.42,8.44,8.41,8.425,1784.0
2020-04-27,8.58,8.63,8.58,8.63,6388.0
2020-04-28,8.615,8.635,8.615,8.63,2317.0
2020-04-29,8.87,8.87,8.81,8.81,12627.0
2020-04-30,8.83,8.855,8.76,8.76,1372.0
2020-05-01,8.67,8.67,8.51,8.535,11275.0
2020-05-04,8.37,8.41,8.33,8.38,60995.0
2020-05-05,8.505,8.525,8.505,8.525,59638.0
2020-05-06,8.495,8.56,8.455,8.56,47797.0
2020-05-07,8.51,8.525,8.49,8.49,33175.0
2020-05-08,8.675,8.72,8.675,8.72,1441.0
2020-05-11,8.795,8.865,8.795,8.865,33377.0
2020-05-12,8.815,8.815,8.815,8.815,1740.0
2020-05-13,8.825,8.83,8.76,8.83,16633.0
2020-05-14,8.74,8.745,8.7,8.7,2196.0
2020-05-15,8.65,8.715,8.65,8.69,6339.0
2020-05-18,8.675,8.715,8.675,8.715,4108.0
2020-05-19,8.81,8.88,8.81,8.84,11139.0
2020-05-20,8.895,8.915,8.87,8.885,71291.0
2020-05-21,8.94,8.94,8.855,8.855,19167.0
2020-05-22,8.865,8.88,8.785,8.825,52180.0
2020-05-25,8.885,8.91,8.885,8.91,3805.0
2020-05-26,8.94,9.12,8.94,9.12,4295.0
2020-05-27,9.175,9.2,9.145,9.2,43806.0
2020-05-28,9.41,9.415,9.315,9.415,5773.0
2020-05-29,9.34,9.365,9.275,9.355,15209.0
2020-06-01,9.315,9.38,9.29,9.325,6000.0
2020-06-02,9.465,9.465,9.465,9.465,313.0
2020-06-03,9.56,9.59,9.535,9.535,5880.0
2020-06-04,9.645,9.675,9.55,9.58,21206.0
2020-06-05,9.595,9.62,9.595,9.61,557.0
2020-06-09,9.605,9.735,9.605,9.735,55892.0
2020-06-10,9.705,9.755,9.705,9.73,1643.0
2020-06-11,9.62,9.65,9.62,9.645,3588.0
2020-06-12,9.27,9.415,9.27,9.415,7832.0
2020-06-15,9.415,9.415,9.205,9.395,850.0
2020-06-16,9.455,9.455,9.45,9.45,160.0
2020-06-17,9.55,9.55,9.525,9.525,1312.0
2020-06-18,9.505,9.55,9.455,9.535,6074.0
2020-06-19,9.51,9.535,9.51,9.535,373.0
2020-06-22,9.525,9.56,9.505,9.505,12320.0
2020-06-23,9.485,9.62,9.485,9.62,3.0
2020-06-24,9.595,9.595,9.575,9.595,8574.0
2020-06-25,9.51,9.51,9.48,9.48,4867.0
2020-06-26,9.535,9.565,9.52,9.565,17407.0
2020-06-29,9.47,9.47,9.385,9.385,4969.0
2020-06-30,9.54,9.54,9.495,9.505,2541.0
2020-07-01,9.4,9.4,9.4,9.4,0.0
2020-07-02,9.38,9.385,9.37,9.38,2899.0
2020-07-03,9.415,9.44,9.41,9.425,4697.0
2020-07-06,9.505,9.645,9.505,9.635,1462.0
2020-07-07,9.635,9.635,9.595,9.595,702.0
2020-07-08,9.59,9.595,9.59,9.59,6102.0
2020-07-09,9.52,9.59,9.52,9.59,14716.0
2020-07-10,9.54,9.54,9.52,9.52,1569.0
2020-07-13,9.595,9.665,9.595,9.65,8135.0
2020-07-14,9.605,9.605,9.595,9.595,572.0
2020-07-15,9.73,9.775,9.73,9.735,6665.0
2020-07-16,9.735,9.735,9.69,9.69,3328.0
2020-07-17,9.705,9.705,9.635,9.635,1335.0
2020-07-20,9.665,9.69,9.645,9.645,261.0
2020-07-21,9.605,9.755,9.605,9.755,8189.0
2020-07-22,9.77,9.775,9.73,9.73,4405.0
2020-07-23,9.76,9.76,9.735,9.735,9144.0
2020-07-24,9.685,9.7,9.605,9.645,43098.0
2020-07-27,9.63,9.73,9.63,9.73,2350.0
2020-07-28,9.745,9.745,9.7,9.715,11790.0
2020-07-29,9.575,9.575,9.55,9.56,5359.0
2020-07-30,9.565,9.575,9.55,9.55,8418.0
2020-07-31,9.355,9.355,9.29,9.3,17477.0
2020-08-03,9.365,9.41,9.325,9.41,2954.0
2020-08-04,9.565,9.605,9.55,9.605,63941.0
2020-08-05,9.595,9.605,9.55,9.605,83616.0
2020-08-06,9.61,9.62,9.58,9.58,391.0
2020-08-07,9.595,9.605,9.54,9.56,15191.0
2020-08-10,9.62,9.65,9.595,9.65,36054.0
2020-08-11,9.77,9.79,9.76,9.76,45343.0
2020-08-12,9.885,9.885,9.8,9.885,19352.0
2020-08-13,10.025,10.065,10.025,10.065,16034.0
2020-08-14,10.025,10.06,10.025,10.025,6402.0
2020-08-17,10.04,10.04,9.955,9.965,11759.0
2020-08-18,9.825,9.95,9.825,9.935,5701.0
2020-08-19,9.9,9.94,9.9,9.915,4006.0
2020-08-20,9.88,9.88,9.8,9.825,1769.0
2020-08-21,9.88,9.885,9.855,9.86,11913.0
2020-08-24,9.87,9.87,9.845,9.855,9719.0
2020-08-25,9.84,10.035,9.84,10.035,2438.0
2020-08-26,9.985,9.995,9.965,9.985,31992.0
2020-08-27,9.965,9.965,9.94,9.95,3124.0
2020-08-28,10.005,10.04,9.87,9.87,4514.0
2020-08-31,9.87,10.035,9.87,9.98,7246.0
2020-09-01,9.925,9.95,9.925,9.95,4830.0
2020-09-02,9.98,9.985,9.955,9.955,3981.0
2020-09-03,10.275,10.275,10.06,10.06,6512.0
2020-09-04,9.995,9.995,9.94,9.95,1127.0
2020-09-07,9.94,9.965,9.91,9.91,11245.0
2020-09-08,9.895,9.925,9.895,9.925,354.0
2020-09-09,9.825,9.86,9.785,9.86,2097.0
2020-09-10,9.94,9.955,9.935,9.95,6379.0
2020-09-11,9.97,10.025,9.97,10.005,6331.0
2020-09-14,9.98,10.16,9.98,10.15,19448.0
2020-09-15,10.15,10.15,10.08,10.08,2973.0
2020-09-16,10.09,10.12,10.09,10.11,2959.0
2020-09-17,10.095,10.105,10.035,10.05,21378.0
2020-09-18,10.095,10.105,10.08,10.095,4133.0
2020-09-21,10.15,10.15,10.065,10.065,38427.0
2020-09-22,9.91,9.91,9.845,9.845,3930.0
2020-09-23,10.02,10.075,10.005,10.075,19160.0
2020-09-24,9.985,10.005,9.95,9.995,5445.0
2020-09-25,10.005,10.005,9.97,9.98,828.0
2020-09-28,10.075,10.075,10.075,10.075,158.0
2020-09-29,10.285,10.285,10.23,10.245,3252.0
2020-09-30,10.2,10.37,10.12,10.12,8270.0
2020-10-01,10.235,10.245,10.025,10.245,1058.0
2020-10-02,10.075,10.08,9.94,9.955,14063.0
2020-10-05,10.105,10.135,10.09,10.09,3930.0
2020-10-06,10.135,10.165,10.13,10.16,12311.0
2020-10-07,10.135,10.16,10.135,10.16,549.0
2020-10-08,10.19,10.275,10.19,10.275,2324.0
2020-10-09,10.275,10.275,10.205,10.205,19099.0
2020-10-12,10.2,10.22,10.19,10.22,12196.0
2020-10-13,10.11,10.22,10.11,10.215,10229.0
2020-10-14,10.205,10.215,10.205,10.215,243.0
2020-10-15,10.175,10.205,10.13,10.13,4115.0
2020-10-16,10.16,10.16,10.065,10.065,552.0
2020-10-19,10.19,10.235,10.145,10.235,13140.0
2020-10-20,10.18,10.215,10.16,10.18,3460.0
2020-10-21,10.235,10.275,10.235,10.245,8906.0
2020-10-22,10.165,10.165,10.16,10.16,14580.0
2020-10-23,10.19,10.22,10.175,10.22,1327.0
2020-10-26,10.23,10.23,10.175,10.175,9768.0
2020-10-27,10.315,10.315,10.08,10.16,17224.0
2020-10-28,10.11,10.175,10.11,10.175,3959.0
2020-10-29,10.23,10.23,10.18,10.23,3901.0
2020-10-30,10.025,10.145,10.025,10.075,7414.0
2020-11-02,10.145,10.18,10.11,10.18,1738.0
2020-11-03,10.26,10.285,10.235,10.285,30982.0
2020-11-04,10.385,10.4,10.255,10.29,37680.0
2020-11-05,10.385,10.44,10.385,10.425,8035.0
2020-11-06,10.465,10.555,10.465,10.54,18155.0
2020-11-09,10.66,10.69,10.66,10.675,11471.0
2020-11-10,10.895,11.02,10.69,10.69,34565.0
2020-11-11,10.91,10.91,10.77,10.805,2715.0
2020-11-12,11.01,11.01,10.83,10.83,8963.0
2020-11-13,10.855,10.855,10.76,10.785,79075.0
2020-11-16,10.785,10.785,10.785,10.785,0.0
2020-11-17,11.035,11.125,10.95,10.995,17930.0
2020-11-18,10.885,10.93,10.885,10.925,23523.0
2020-11-19,10.885,10.93,10.815,10.83,109033.0
2020-11-20,10.875,10.915,10.87,10.915,76574.0
2020-11-23,11.08,11.08,11.05,11.08,18931.0
2020-11-24,11.205,11.375,11.15,11.19,77721.0
2020-11-25,11.34,11.385,11.26,11.285,43724.0
2020-11-26,11.22,11.315,11.22,11.305,16254.0
2020-11-27,11.325,11.4,11.325,11.4,13115.0
2020-11-30,11.44,11.44,11.3,11.34,6577.0
2020-12-01,11.34,11.385,11.34,11.36,21648.0
2020-12-02,11.43,11.47,11.355,11.4,17143.0
2020-12-03,11.395,11.44,11.36,11.36,8803.0
2020-12-04,11.455,11.455,11.36,11.4,7419.0
2020-12-07,11.4,11.43,11.325,11.37,30404.0
2020-12-08,11.33,11.33,11.3,11.315,395.0
2020-12-09,11.33,11.455,11.33,11.455,6334.0
2020-12-10,11.44,11.44,11.4,11.4,10160.0
2020-12-11,11.29,11.43,11.29,11.43,9481.0
2020-12-14,11.465,11.58,11.465,11.54,4538.0
2020-12-15,11.495,11.51,11.44,11.455,24452.0
2020-12-16,11.52,11.525,11.5,11.52,1689.0
2020-12-17,11.57,11.595,11.51,11.595,3739.0
2020-12-18,11.57,11.645,11.565,11.605,11501.0
2020-12-21,11.69,11.69,11.495,11.5,14796.0
2020-12-22,11.375,11.48,11.375,11.48,4808.0
2020-12-23,11.57,11.57,11.375,11.425,6240.0
2020-12-24,11.58,11.595,11.48,11.5,3733.0
2020-12-29,11.695,11.805,11.695,11.805,9560.0
2020-12-30,11.86,11.86,11.735,11.76,13525.0
2020-12-31,11.75,11.775,11.75,11.77,22197.0
2021-01-04,11.94,11.94,11.58,11.665,13672.0
2021-01-05,11.585,11.71,11.585,11.64,6419.0
2021-01-06,11.68,11.68,11.6,11.65,6873.0
2021-01-07,11.745,11.9,11.745,11.855,12697.0
2021-01-08,11.82,12.0,11.82,12.0,3225.0
2021-01-11,12.11,12.11,12.07,12.08,12411.0
2021-01-12,12.055,12.11,12.05,12.09,12896.0
2021-01-13,12.055,12.135,12.055,12.12,171577.0
2021-01-14,12.15,12.245,12.15,12.245,5479.0
2021-01-15,12.215,12.215,12.025,12.05,29370.0
2021-01-18,12.01,12.01,11.97,11.995,2267.0
2021-01-19,11.995,12.105,11.995,12.07,32798.0
2021-01-20,12.165,12.165,12.025,12.035,30761.0
2021-01-21,12.055,12.15,12.055,12.12,28761.0
2021-01-22,12.105,12.125,12.035,12.125,87141.0
2021-01-25,12.15,12.18,12.095,12.095,6039.0
2021-01-27,12.195,12.195,12.105,12.14,4891.0
2021-01-28,12.01,12.04,11.83,11.98,18100.0
2021-01-29,12.015,12.015,11.76,11.76,2184.0
2021-02-01,11.725,11.89,11.58,11.89,116563.0
2021-02-02,12.01,12.015,11.89,11.985,16245.0
2021-02-03,12.08,12.135,12.08,12.08,2106.0
2021-02-04,12.215,12.215,11.97,12.07,60559.0
2021-02-05,12.19,12.27,12.19,12.27,8293.0
2021-02-08,12.275,12.425,12.275,12.385,21732.0
2021-02-09,12.485,12.485,12.355,12.37,19714.0
2021-02-10,12.375,12.485,12.375,12.47,11403.0
2021-02-11,12.45,12.45,12.41,12.43,7649.0
2021-02-12,12.48,12.55,12.48,12.495,9263.0
2021-02-15,12.62,12.675,12.605,12.675,21829.0
2021-02-16,12.73,12.775,12.705,12.775,16604.0
2021-02-17,12.69,12.785,12.65,12.665,7781.0
2021-02-18,12.705,12.705,12.52,12.55,13379.0
2021-02-19,12.51,12.51,12.395,12.47,5838.0
2021-02-22,12.485,12.58,12.48,12.495,14259.0
2021-02-23,12.485,12.485,12.425,12.48,12567.0
2021-02-24,12.45,12.45,12.25,12.275,11450.0
2021-02-25,12.495,12.495,12.345,12.375,22950.0
2021-02-26,12.16,12.16,11.985,11.985,59145.0
2021-03-01,11.87,12.18,11.87,12.09,23481.0
2021-03-02,12.3,12.3,12.015,12.095,20403.0
2021-03-03,12.09,12.25,12.055,12.09,11280.0
2021-03-04,12.015,12.04,11.86,11.885,7186.0
2021-03-05,11.805,11.97,11.805,11.97,5928.0
2021-03-08,12.245,12.275,11.995,11.995,23771.0
2021-03-09,11.97,12.135,11.9,11.985,7068.0
2021-03-10,11.945,12.27,11.945,12.08,16518.0
2021-03-11,12.195,12.195,12.025,12.04,9343.0
2021-03-12,11.955,12.315,11.955,12.315,34511.0
2021-03-15,12.315,12.4,12.215,12.345,84844.0
2021-03-16,12.48,12.48,12.375,12.45,6159.0
2021-03-17,12.37,12.48,12.37,12.44,9456.0
2021-03-18,12.565,12.685,12.5,12.635,6851.0
2021-03-19,12.62,12.65,12.55,12.65,9905.0
2021-03-22,12.565,12.565,12.395,12.455,16408.0
2021-03-23,12.26,12.5,12.26,12.36,8194.0
2021-03-24,12.25,12.285,12.135,12.19,59031.0
2021-03-25,12.205,12.3,12.195,12.285,60787.0
2021-03-26,12.455,12.5,12.385,12.465,66074.0
2021-03-29,12.555,12.675,12.54,12.58,27018.0
2021-03-30,12.685,12.685,12.565,12.59,46503.0
2021-03-31,12.55,12.65,12.55,12.555,27932.0
2021-04-01,12.595,12.66,12.555,12.555,5630.0
2021-04-06,12.715,12.76,12.605,12.605,53050.0
2021-04-07,12.685,12.685,12.59,12.62,37874.0
2021-04-08,12.645,12.645,12.565,12.605,4095.0
2021-04-09,12.7,12.735,12.69,12.72,15868.0
2021-04-12,12.76,12.77,12.595,12.595,14122.0
2021-04-13,12.675,12.705,12.645,12.69,4052.0
2021-04-14,12.61,12.665,12.61,12.65,10077.0
2021-04-15,12.7,12.715,12.645,12.645,9283.0
2021-04-16,12.745,12.745,12.645,12.675,20599.0
2021-04-19,12.66,12.72,12.645,12.675,23276.0
2021-04-20,12.62,12.62,12.45,12.485,15892.0
2021-04-21,12.305,12.305,12.135,12.18,22237.0
2021-04-22,12.36,12.455,12.36,12.425,33027.0
2021-04-23,12.37,12.37,12.345,12.345,1269.0
2021-04-26,12.37,12.415,12.37,12.41,8654.0
2021-04-27,12.345,12.355,12.29,12.29,31976.0
2021-04-28,12.315,12.425,12.315,12.375,24224.0
2021-04-29,12.37,12.395,12.37,12.395,11248.0
2021-04-30,12.41,12.41,12.215,12.22,37784.0
2021-05-03,12.305,12.315,12.27,12.315,33935.0
2021-05-04,12.37,12.37,12.305,12.37,23098.0
2021-05-05,12.26,12.29,12.245,12.26,17388.0
2021-05-06,12.355,12.425,12.355,12.395,9970.0
2021-05-07,12.395,12.395,12.36,12.375,11743.0
2021-05-10,12.33,12.54,12.3,12.525,21017.0
2021-05-11,12.44,12.44,12.165,12.18,10211.0
2021-05-12,12.205,12.205,11.93,12.05,6107.0
2021-05-13,11.955,11.955,11.82,11.855,9257.0
2021-05-14,11.955,12.125,11.94,12.105,9466.0
2021-05-17,12.015,12.125,12.015,12.08,5629.0
2021-05-18,12.19,12.29,12.19,12.285,7009.0
2021-05-19,11.89,12.215,11.89,12.09,6630.0
2021-05-20,12.15,12.215,12.15,12.205,3701.0
2021-05-21,12.29,12.29,12.245,12.25,2471.0
2021-05-24,12.29,12.37,12.29,12.33,2772.0
2021-05-25,12.395,12.41,12.375,12.41,2676.0
2021-05-26,12.43,12.495,12.43,12.495,23890.0
2021-05-27,12.395,12.465,12.395,12.465,4049.0
2021-05-28,12.525,12.73,12.525,12.73,21353.0
2021-05-31,12.705,12.705,12.565,12.565,4859.0
2021-06-01,12.61,12.675,12.575,12.675,38849.0
2021-06-02,12.575,12.77,12.575,12.755,6551.0
2021-06-03,12.885,12.9,12.81,12.81,77385.0
2021-06-04,12.755,12.845,12.755,12.845,5311.0
2021-06-07,12.88,12.885,12.83,12.83,57577.0
2021-06-08,13.02,13.02,12.845,12.88,38382.0
2021-06-09,12.845,12.845,12.775,12.775,7027.0
2021-06-10,12.77,12.83,12.715,12.77,9202.0
2021-06-11,12.84,12.84,12.73,12.81,100125.0
2021-06-15,12.925,13.01,12.9,13.005,103394.0
2021-06-16,13.01,13.045,12.995,13.01,54288.0
2021-06-17,13.01,13.01,12.865,12.935,21064.0
2021-06-18,12.97,12.97,12.88,12.885,86674.0
2021-06-21,12.65,12.65,12.47,12.47,4580.0
2021-06-22,12.81,12.91,12.81,12.9,11674.0
2021-06-23,12.935,12.935,12.855,12.855,24485.0
2021-06-24,12.865,12.865,12.815,12.825,36921.0
2021-06-25,12.925,12.97,12.9,12.955,11566.0
2021-06-28,12.965,12.97,12.935,12.965,17141.0
2021-06-29,12.925,12.925,12.865,12.88,6311.0
2021-06-30,12.92,12.92,12.86,12.895,10391.0
2021-07-01,12.93,12.93,12.77,12.82,11532.0
2021-07-02,12.83,12.955,12.83,12.92,8676.0
2021-07-05,12.88,12.92,12.845,12.91,12984.0
2021-07-06,12.93,12.97,12.93,12.945,9235.0
2021-07-07,12.79,12.87,12.77,12.77,19199.0
2021-07-08,12.77,12.79,12.745,12.745,37544.0
2021-07-09,12.525,12.67,12.415,12.67,78956.0
2021-07-12,12.89,12.945,12.89,12.93,9910.0
2021-07-13,13.07,13.07,13.02,13.02,10455.0
2021-07-14,12.955,13.02,12.955,12.995,12110.0
2021-07-15,12.91,12.91,12.79,12.815,18881.0
2021-07-16,12.745,12.815,12.705,12.705,16806.0
2021-07-19,12.64,12.64,12.5,12.53,27223.0
2021-07-20,12.43,12.5,12.385,12.41,21931.0
2021-07-21,12.64,12.665,12.5,12.505,5838.0
2021-07-22,12.765,12.765,12.72,12.72,26218.0
2021-07-23,12.77,12.77,12.705,12.705,5211.0
2021-07-26,12.73,12.74,12.655,12.69,11941.0
2021-07-27,12.77,12.77,12.73,12.745,5153.0
2021-07-28,12.63,12.73,12.605,12.67,80981.0
2021-07-29,12.665,12.755,12.665,12.745,7937.0
2021-07-30,12.705,12.715,12.625,12.63,15162.0
2021-08-02,12.605,12.895,12.605,12.895,16208.0
2021-08-03,12.77,12.845,12.77,12.845,17646.0
2021-08-04,12.815,12.815,12.74,12.74,11440.0
2021-08-05,12.765,12.845,12.765,12.84,5083.0
2021-08-06,12.83,12.855,12.79,12.82,2291.0
2021-08-09,12.77,12.84,12.77,12.83,4603.0
2021-08-10,12.88,12.91,12.805,12.84,35688.0
2021-08-11,12.91,12.955,12.91,12.92,22509.0
2021-08-12,13.02,13.02,12.945,12.955,8232.0
2021-08-13,12.93,12.955,12.905,12.935,27465.0
2021-08-16,12.905,12.905,12.67,12.705,78695.0
2021-08-17,12.73,12.74,12.665,12.665,21067.0
2021-08-18,12.665,12.73,12.63,12.72,3163.0
2021-08-19,12.655,12.655,12.465,12.465,3710.0
2021-08-20,12.44,12.44,12.265,12.265,11560.0
2021-08-23,12.35,12.59,12.35,12.58,8650.0
2021-08-24,12.715,12.74,12.705,12.715,6626.0
2021-08-25,12.77,12.78,12.69,12.74,20638.0
2021-08-26,12.805,12.805,12.68,12.695,32775.0
2021-08-27,12.625,12.665,12.625,12.64,20513.0
2021-08-30,12.78,12.805,12.715,12.795,7662.0
2021-08-31,12.795,12.97,12.73,12.945,50133.0
2021-09-01,12.995,13.07,12.995,13.07,3133.0
2021-09-02,13.105,13.155,13.06,13.12,6287.0
2021-09-03,12.97,13.395,12.97,13.385,19259.0
2021-09-06,13.32,13.565,13.32,13.565,12237.0
2021-09-07,13.655,13.79,13.655,13.715,15317.0
2021-09-08,13.705,13.775,13.705,13.775,31031.0
2021-09-09,13.715,13.725,13.64,13.655,10541.0
2021-09-10,13.725,13.815,13.69,13.815,50284.0
2021-09-13,13.805,13.84,13.715,13.83,28675.0
2021-09-14,13.93,13.99,13.93,13.97,4729.0
2021-09-15,13.92,13.92,13.855,13.89,15623.0
2021-09-16,13.93,13.93,13.78,13.84,23849.0
2021-09-17,13.83,13.905,13.83,13.895,11525.0
2021-09-20,13.88,13.88,13.68,13.725,35540.0
2021-09-21,13.59,13.69,13.59,13.68,6791.0
2021-09-22,13.615,13.615,13.475,13.515,21476.0
2021-09-23,13.725,13.725,13.665,13.675,12279.0
2021-09-24,13.68,13.775,13.68,13.775,34255.0
2021-09-27,13.775,13.815,13.73,13.755,22967.0
2021-09-28,13.675,13.7,13.575,13.665,19821.0
2021-09-29,13.515,13.515,13.37,13.41,8037.0
2021-09-30,13.41,13.44,13.345,13.41,4807.0
2021-10-01,13.135,13.135,13.06,13.06,8951.0
2021-10-04,13.185,13.32,12.865,12.89,7447.0
2021-10-05,12.695,12.73,12.515,12.63,43559.0
2021-10-06,12.755,12.84,12.455,12.565,119586.0
2021-10-07,12.63,12.705,12.59,12.6,5670.0
2021-10-08,12.745,12.88,12.73,12.83,77614.0
2021-10-11,12.83,13.045,12.815,13.035,36167.0
2021-10-12,13.03,13.045,12.96,12.995,27644.0
2021-10-13,12.945,13.02,12.935,12.945,10177.0
2021-10-14,13.02,13.085,13.015,13.08,11270.0
2021-10-15,13.17,13.31,13.145,13.31,54570.0
2021-10-18,13.435,13.435,13.325,13.35,27558.0
2021-10-19,13.37,13.44,13.37,13.395,39376.0
2021-10-20,13.515,13.56,13.41,13.415,30276.0
2021-10-21,13.425,13.425,13.2,13.2,49250.0
2021-10-22,13.12,13.575,13.08,13.575,25139.0
2021-10-25,13.22,13.22,13.135,13.145,40744.0
2021-10-26,13.32,13.375,13.295,13.37,40688.0
2021-10-27,13.375,13.375,13.26,13.295,6926.0
2021-10-28,13.225,13.295,13.175,13.295,14375.0
2021-10-29,13.32,13.335,13.155,13.275,27122.0
2021-11-01,13.515,13.625,13.185,13.625,137954.0
2021-11-02,13.625,13.625,13.56,13.565,5017.0
2021-11-03,13.54,13.59,13.54,13.59,11192.0
2021-11-04,13.64,13.775,13.64,13.765,16835.0
2021-11-05,13.775,13.775,13.655,13.69,12478.0
2021-11-08,13.59,13.765,13.59,13.675,38475.0
2021-11-09,13.705,13.705,13.54,13.54,11156.0
2021-11-10,13.54,13.565,13.465,13.485,7549.0
2021-11-11,13.465,13.585,13.465,13.515,11708.0
2021-11-12,13.705,13.85,13.585,13.705,9790.0
2021-11-15,13.74,13.855,13.74,13.79,17019.0
2021-11-16,13.825,13.915,13.75,13.865,9693.0
2021-11-17,13.905,13.92,13.83,13.875,6571.0
2021-11-18,13.775,13.915,13.775,13.915,20175.0
2021-11-19,13.945,14.005,13.945,14.005,3480.0
2021-11-22,13.915,13.965,13.84,13.965,32596.0
2021-11-23,13.94,13.955,13.915,13.955,13902.0
2021-11-24,13.995,13.995,13.75,13.765,40948.0
2021-11-25,13.895,13.895,13.825,13.83,12726.0
2021-11-26,13.855,13.855,13.465,13.51,25137.0
2021-11-29,13.27,13.5,13.145,13.41,90433.0
2021-11-30,13.415,13.51,13.35,13.46,13749.0
2021-12-01,13.145,13.3,13.005,13.3,16185.0
2021-12-02,13.01,13.235,12.995,13.21,28473.0
2021-12-03,13.25,13.26,13.12,13.26,54793.0
2021-12-06,13.37,13.37,13.235,13.27,4111.0
2021-12-07,13.3,13.51,13.275,13.51,8845.0
2021-12-08,13.68,13.7,13.61,13.69,9954.0
2021-12-09,13.69,13.705,13.575,13.59,64827.0
2021-12-10,13.535,13.6,13.49,13.55,19962.0
2021-12-13,13.565,13.585,13.535,13.535,11409.0
2021-12-14,13.49,13.54,13.41,13.45,16112.0
2021-12-15,13.35,13.56,13.345,13.54,10391.0
2021-12-16,13.655,13.8,13.655,13.765,6810.0
2021-12-17,13.7,13.735,13.55,13.59,24750.0
2021-12-20,13.55,13.56,13.295,13.3,40751.0
2021-12-21,13.16,13.54,13.16,13.475,20949.0
2021-12-22,13.575,13.585,13.44,13.51,22157.0
2021-12-23,13.41,13.6,13.345,13.6,8383.0
2021-12-24,13.855,13.865,13.64,13.675,9097.0
2021-12-29,13.675,13.865,13.675,13.725,100037.0
2021-12-30,13.765,13.765,13.615,13.715,6064.0
2021-12-31,13.755,13.755,13.65,13.705,12000.0
2022-01-04,13.845,14.025,13.795,14.01,9138.0
2022-01-05,14.035,14.17,14.035,14.1,11087.0
2022-01-06,14.1,14.1,13.795,13.85,3415.0
2022-01-07,13.95,13.95,13.66,13.695,4493.0
2022-01-10,13.8,13.8,13.68,13.735,28898.0
2022-01-11,13.695,13.705,13.53,13.595,7085.0
2022-01-12,13.77,13.835,13.735,13.82,9437.0
2022-01-13,13.82,13.835,13.73,13.75,8684.0
2022-01-14,13.66,13.66,13.395,13.51,35276.0
2022-01-17,13.635,13.67,13.545,13.605,62092.0
2022-01-18,13.63,13.75,13.51,13.57,10064.0
2022-01-19,13.46,13.46,13.07,13.07,17207.0
2022-01-20,13.09,13.18,13.03,13.17,11061.0
2022-01-21,12.965,13.065,12.82,12.94,33409.0
2022-01-24,12.845,12.965,12.715,12.955,19294.0
2022-01-25,12.74,12.865,12.64,12.67,32203.0
2022-01-27,12.63,12.765,12.265,12.29,29350.0
2022-01-28,12.365,12.595,12.365,12.565,17083.0
2022-01-31,12.315,12.73,12.315,12.67,14669.0
2022-02-01,12.845,12.89,12.665,12.665,10997.0
2022-02-02,12.89,12.995,12.88,12.97,59331.0
2022-02-03,12.755,13.38,12.755,12.83,38631.0
2022-02-04,12.795,12.83,12.69,12.795,12242.0
2022-02-07,12.77,12.845,12.655,12.715,15468.0
2022-02-08,12.745,12.84,12.73,12.78,20163.0
2022-02-09,12.805,12.965,12.805,12.93,10632.0
2022-02-10,13.07,13.07,12.94,12.97,38554.0
2022-02-11,12.77,12.82,12.77,12.79,16214.0
2022-02-14,12.715,12.79,12.555,12.64,81582.0
2022-02-15,12.645,12.665,12.54,12.565,24763.0
2022-02-16,12.815,12.815,12.77,12.795,4290.0
2022-02-17,12.715,12.77,12.665,12.69,11818.0
2022-02-18,12.53,12.69,12.465,12.645,6241.0
2022-02-21,12.565,12.565,12.38,12.525,7537.0
2022-02-22,12.38,12.38,12.215,12.23,16236.0
2022-02-23,12.425,12.425,12.39,12.425,4834.0
2022-02-24,12.215,12.25,12.025,12.055,17288.0
2022-02-25,12.205,12.315,12.175,12.315,5350.0
2022-02-28,12.35,12.35,12.25,12.29,20777.0
2022-03-01,12.38,12.525,12.38,12.475,62554.0
2022-03-02,12.05,12.25,12.05,12.115,16328.0
2022-03-03,12.065,12.28,12.065,12.225,19663.0
2022-03-04,12.19,12.205,11.885,11.89,13198.0
2022-03-07,11.635,11.79,11.385,11.425,12179.0
2022-03-08,11.335,11.465,11.32,11.32,44383.0
2022-03-09,11.235,11.425,11.235,11.375,8137.0
2022-03-10,11.815,11.815,11.635,11.765,13056.0
2022-03-11,11.665,11.875,11.44,11.49,9474.0
2022-03-14,11.675,11.675,11.59,11.625,8897.0
2022-03-15,11.635,11.7,11.585,11.665,15879.0
2022-03-16,11.74,11.875,11.735,11.85,162149.0
2022-03-17,12.05,12.35,12.05,12.29,30095.0
2022-03-18,12.3,12.3,12.255,12.265,23611.0
2022-03-21,12.33,12.54,12.33,12.455,22934.0
2022-03-22,12.505,12.53,12.455,12.48,20059.0
2022-03-23,12.73,12.805,12.73,12.805,7812.0
2022-03-24,12.64,12.84,12.59,12.79,11194.0
2022-03-25,12.99,12.99,12.82,12.89,40827.0
2022-03-28,12.94,12.94,12.77,12.865,12320.0
2022-03-29,12.94,12.94,12.88,12.905,9815.0
2022-03-30,13.09,13.09,12.84,12.895,45567.0
2022-03-31,12.845,12.965,12.72,12.905,10489.0
2022-04-01,12.58,12.805,12.58,12.795,32849.0
2022-04-04,12.83,12.83,12.755,12.79,18857.0
2022-04-05,12.795,12.795,12.67,12.765,150329.0
2022-04-06,12.72,12.72,12.555,12.615,12753.0
2022-04-07,12.425,12.425,12.3,12.365,26742.0
2022-04-08,12.33,12.365,12.28,12.365,11710.0
2022-04-11,12.3,12.35,12.24,12.275,7281.0
2022-04-12,12.175,12.175,12.04,12.04,8985.0
2022-04-13,12.165,12.24,12.155,12.24,3714.0
2022-04-14,12.325,12.4,12.325,12.4,15709.0
2022-04-19,12.255,12.33,12.255,12.325,7048.0
2022-04-20,12.55,12.58,12.43,12.43,15620.0
2022-04-21,12.54,12.605,12.54,12.605,68242.0
2022-04-22,12.39,12.43,12.34,12.415,19668.0
2022-04-26,12.3,12.3,12.15,12.205,6188.0
2022-04-27,12.0,12.025,11.875,12.0,34031.0
2022-04-28,12.115,12.33,12.115,12.33,6382.0
2022-04-29,12.505,12.595,12.505,12.595,13985.0
2022-05-02,12.845,12.845,12.25,12.3,26239.0
2022-05-03,12.315,12.4,12.315,12.375,8403.0
2022-05-04,12.45,12.49,12.45,12.465,1149.0
2022-05-05,12.505,12.595,12.505,12.555,8912.0
2022-05-06,12.44,12.45,12.315,12.415,15883.0
2022-05-09,12.255,12.255,12.2,12.2,5466.0
2022-05-10,12.025,12.13,11.935,12.065,16368.0
2022-05-11,12.0,12.125,11.965,12.015,78647.0
2022-05-12,11.81,11.99,11.81,11.935,3207.0
2022-05-13,11.81,12.19,11.81,12.125,16137.0
2022-05-16,12.29,12.29,12.15,12.165,11457.0
2022-05-17,12.155,12.205,12.14,12.205,4828.0
2022-05-18,12.38,12.38,12.29,12.365,55373.0
2022-05-19,12.04,12.155,12.005,12.15,38141.0
2022-05-20,12.175,12.28,12.175,12.28,12783.0
2022-05-23,12.355,12.375,12.28,12.34,18674.0
2022-05-24,12.34,12.34,12.25,12.25,4601.0
2022-05-25,12.18,12.275,12.18,12.265,3663.0
2022-05-26,12.29,12.29,12.18,12.2,22000.0
2022-05-27,12.29,12.29,12.225,12.225,20839.0
2022-05-30,12.515,12.595,12.505,12.595,2718.0
2022-05-31,12.565,12.58,12.505,12.53,19303.0
2022-06-01,12.64,12.765,12.64,12.73,39211.0
2022-06-02,12.68,12.68,12.57,12.605,12729.0
2022-06-03,12.665,12.705,12.665,12.705,9181.0
2022-06-06,12.67,12.745,12.67,12.715,58079.0
2022-06-07,12.745,12.905,12.745,12.79,10131.0
2022-06-08,12.92,12.965,12.89,12.945,12221.0
2022-06-09,12.97,13.03,12.97,12.97,82984.0
2022-06-10,12.795,12.845,12.755,12.795,4969.0
2022-06-14,12.2,12.255,12.105,12.255,23557.0
2022-06-15,12.14,12.215,12.09,12.215,33829.0
2022-06-16,12.125,12.35,12.125,12.215,5309.0
2022-06-17,11.865,11.985,11.8,11.925,72136.0
2022-06-20,11.915,11.96,11.715,11.765,19964.0
2022-06-21,11.96,12.105,11.96,12.04,8499.0
2022-06-22,12.125,12.125,12.03,12.065,8400.0
2022-06-23,12.015,12.055,11.935,11.94,13016.0
2022-06-24,11.94,12.065,11.885,12.065,4587.0
2022-06-27,12.215,12.275,12.2,12.275,7241.0
2022-06-28,12.305,12.365,12.255,12.365,12990.0
2022-06-29,12.265,12.275,12.205,12.25,13389.0
2022-06-30,12.21,12.22,12.015,12.03,15803.0
2022-07-01,11.99,11.99,11.775,11.775,12750.0
2022-07-04,11.885,11.985,11.855,11.985,14944.0
2022-07-05,12.08,12.09,11.975,12.045,26772.0
2022-07-06,11.94,11.94,11.885,11.93,82772.0
2022-07-07,12.065,12.145,12.065,12.08,4871.0
2022-07-08,12.255,12.335,12.21,12.245,40372.0
2022-07-11,12.41,12.435,12.3,12.345,8094.0
2022-07-12,12.21,12.21,12.075,12.1,10180.0
2022-07-13,12.19,12.19,12.09,12.125,13528.0
2022-07-14,12.09,12.235,12.09,12.18,18076.0
2022-07-15,12.29,12.3,12.255,12.28,2912.0
2022-07-18,12.345,12.435,12.345,12.435,14593.0
2022-07-19,12.44,12.44,12.305,12.39,11191.0
2022-07-20,12.405,12.685,12.405,12.66,17649.0
2022-07-21,12.695,12.72,12.605,12.72,4606.0
2022-07-22,12.75,12.795,12.75,12.795,5140.0
2022-07-25,12.72,12.72,12.605,12.64,2912.0
2022-07-26,12.665,12.665,12.575,12.605,9814.0
2022-07-27,12.595,12.64,12.495,12.64,3986.0
2022-07-28,12.675,12.675,12.57,12.57,18091.0
2022-07-29,12.605,12.63,12.525,12.54,3821.0
2022-08-01,12.615,12.71,12.615,12.71,1733.0
2022-08-02,12.695,12.695,12.48,12.515,5145.0
2022-08-03,12.55,12.575,12.515,12.515,15172.0
2022-08-04,12.615,12.615,12.54,12.54,2980.0
2022-08-05,12.605,12.755,12.605,12.755,8853.0
2022-08-08,12.885,12.885,12.71,12.8,8813.0
2022-08-09,12.82,12.82,12.63,12.675,5625.0
2022-08-10,12.675,12.675,12.57,12.575,142110.0
2022-08-11,12.785,12.8,12.74,12.74,8552.0
2022-08-12,12.845,12.9,12.845,12.89,2046.0
2022-08-15,12.9,13.045,12.9,12.99,23437.0
2022-08-16,12.98,13.02,12.975,12.99,5483.0
2022-08-17,13.1,13.205,13.08,13.205,4699.0
2022-08-18,13.215,13.235,13.045,13.065,2876.0
2022-08-19,13.115,13.135,13.08,13.11,26891.0
2022-08-22,13.0,13.07,12.865,13.045,11802.0
2022-08-23,12.865,12.885,12.84,12.875,2630.0
2022-08-24,12.84,12.84,12.81,12.81,3249.0
2022-08-25,12.84,12.885,12.795,12.875,7222.0
2022-08-26,12.865,12.975,12.865,12.93,3838.0
2022-08-29,12.89,12.89,12.57,12.66,6392.0
2022-08-30,12.695,12.795,12.675,12.795,2227.0
2022-08-31,12.695,12.73,12.695,12.72,8113.0
2022-09-01,12.605,12.605,12.485,12.505,21968.0
2022-09-02,12.48,12.505,12.46,12.495,3561.0
2022-09-05,12.46,12.515,12.44,12.495,1964.0
2022-09-06,12.57,12.595,12.48,12.505,4611.0
2022-09-07,12.38,12.425,12.37,12.425,3687.0
2022-09-08,12.615,12.71,12.615,12.675,4047.0
2022-09-09,12.765,12.795,12.705,12.785,3121.0
2022-09-12,12.775,12.885,12.775,12.82,1877.0
2022-09-13,12.845,12.89,12.84,12.865,11645.0
2022-09-14,12.585,12.66,12.56,12.575,3780.0
2022-09-15,12.615,12.62,12.53,12.595,4422.0
2022-09-16,12.47,12.505,12.425,12.45,4916.0
2022-09-19,12.45,12.45,12.39,12.39,3862.0
2022-09-20,12.585,12.585,12.48,12.505,2862.0
2022-09-21,12.37,12.395,12.27,12.29,24376.0
2022-09-23,12.155,12.17,12.11,12.12,16448.0
2022-09-26,12.055,12.055,11.865,11.875,12539.0
2022-09-27,11.955,11.99,11.91,11.93,8154.0
2022-09-28,11.9,11.9,11.705,11.865,42624.0
2022-09-29,11.99,12.0,11.895,11.985,10335.0
2022-09-30,11.795,11.795,11.63,11.695,3047.0
2022-10-03,11.605,11.865,11.605,11.84,6426.0
2022-10-04,12.135,12.255,12.125,12.245,43484.0
2022-10-05,12.36,12.36,12.29,12.325,6904.0
2022-10-06,12.345,12.435,12.305,12.395,10198.0
2022-10-07,12.28,12.35,12.2,12.335,1901.0
2022-10-10,12.1,12.1,12.035,12.045,1269.0
2022-10-11,12.155,12.165,11.895,11.895,10093.0
2022-10-12,11.875,11.94,11.855,11.92,8259.0
2022-10-13,11.93,11.93,11.84,11.84,9459.0
2022-10-14,12.1,12.17,12.1,12.17,8160.0
2022-10-17,12.1,12.1,11.965,12.02,8455.0
2022-10-18,12.19,12.26,12.055,12.17,6265.0
2022-10-19,12.215,12.225,12.155,12.2,7322.0
2022-10-20,12.075,12.075,12.02,12.075,7032.0
2022-10-21,12.0,12.045,12.0,12.045,1746.0
2022-10-24,12.145,12.18,12.09,12.11,6647.0
2022-10-25,12.125,12.26,12.12,12.235,19956.0
2022-10-26,12.305,12.345,12.305,12.315,218.0
2022-10-27,12.29,12.315,12.255,12.29,8220.0
2022-10-28,12.19,12.26,12.17,12.215,4173.0
2022-10-31,12.37,12.44,12.36,12.425,46065.0
2022-11-01,12.525,12.55,12.46,12.46,3059.0
2022-11-02,12.55,12.56,12.515,12.54,13796.0
2022-11-03,12.425,12.425,12.37,12.38,6735.0
2022-11-04,12.38,12.38,12.325,12.335,1348.0
2022-11-07,12.415,12.55,12.415,12.525,283589.0
2022-11-08,12.595,12.74,12.585,12.74,32559.0
2022-11-09,12.74,12.775,12.63,12.64,83809.0
2022-11-10,12.525,12.55,12.485,12.515,112452.0
2022-11-11,12.705,12.955,12.62,12.955,208108.0
2022-11-14,12.945,12.99,12.82,12.955,60255.0
2022-11-15,12.965,12.98,12.91,12.975,15240.0
2022-11-16,12.975,12.975,12.83,12.9,56947.0
2022-11-17,12.865,12.93,12.84,12.84,109396.0
2022-11-18,12.845,12.93,12.845,12.845,10089.0
2022-11-21,12.9,12.92,12.865,12.91,21409.0
2022-11-22,13.07,13.08,13.045,13.065,2300.0
2022-11-23,13.08,13.19,13.08,13.16,17746.0
2022-11-24,13.225,13.235,13.18,13.19,6900.0
2022-11-25,13.135,13.18,13.125,13.125,6196.0
2022-11-28,13.145,13.145,13.045,13.065,7945.0
2022-11-29,13.025,13.025,12.93,12.945,6638.0
2022-11-30,12.855,12.93,12.845,12.9,24159.0
2022-12-01,13.115,13.115,13.01,13.01,61170.0
2022-12-02,12.91,12.91,12.74,12.765,76393.0
2022-12-05,12.765,12.775,12.63,12.75,22351.0
2022-12-06,12.75,12.785,12.685,12.755,24248.0
2022-12-07,12.705,12.72,12.695,12.72,22135.0
2022-12-08,12.325,12.595,12.325,12.57,31071.0
2022-12-09,12.62,12.765,12.62,12.74,15394.0
2022-12-12,12.74,12.775,12.665,12.775,31241.0
2022-12-13,13.035,13.035,12.755,12.82,15183.0
2022-12-14,12.845,12.92,12.845,12.92,1580.0
2022-12-15,12.775,12.885,12.775,12.865,18385.0
2022-12-16,12.865,12.865,12.63,12.65,5570.0
2022-12-19,12.615,12.615,12.47,12.53,19577.0
2022-12-20,12.46,12.525,12.11,12.145,63898.0
2022-12-21,12.155,12.155,11.945,11.945,29581.0
2022-12-22,11.945,12.11,11.945,12.1,903.0
2022-12-23,11.965,11.965,11.855,11.93,5340.0
2022-12-28,11.945,11.99,11.91,11.94,1037.0
2022-12-29,12.03,12.03,11.885,11.94,2829.0
2022-12-30,11.975,11.985,11.895,11.91,6325.0
2023-01-03,11.79,11.83,11.61,11.675,3357.0
2023-01-04,11.72,11.78,11.71,11.735,6486.0
2023-01-05,11.82,11.82,11.735,11.8,6501.0
2023-01-06,11.78,11.925,11.72,11.925,15978.0
2023-01-09,11.98,12.025,11.865,12.01,13808.0
2023-01-10,12.025,12.07,11.945,11.98,40599.0
2023-01-11,11.99,12.19,11.79,11.79,8398.0
2023-01-12,12.0,12.245,12.0,12.245,22922.0
2023-01-13,11.83,12.17,11.83,12.12,32922.0
2023-01-16,11.865,12.02,11.865,11.98,23344.0
2023-01-17,12.08,12.17,12.045,12.135,75878.0
2023-01-18,12.09,12.445,12.09,12.37,11220.0
2023-01-19,12.355,12.355,12.235,12.3,11253.0
2023-01-20,12.31,12.31,12.225,12.28,10641.0
2023-01-23,12.31,12.49,12.31,12.49,14938.0
2023-01-24,12.61,12.69,12.61,12.69,27984.0
2023-01-25,12.56,12.755,12.56,12.735,4746.0
2023-01-27,12.715,12.735,12.69,12.7,2220.0
2023-01-30,12.79,12.805,12.735,12.76,12491.0
2023-01-31,12.755,12.815,12.715,12.715,29928.0
2023-02-01,12.86,12.86,12.7,12.7,4739.0
2023-02-02,12.705,12.745,12.68,12.69,4359.0
2023-02-03,12.725,12.845,12.715,12.77,14563.0
2023-02-06,12.88,12.95,12.87,12.87,7265.0
2023-02-07,12.9,12.915,12.86,12.905,3477.0
2023-02-08,12.905,12.97,12.835,12.86,8917.0
2023-02-09,12.85,12.85,12.79,12.825,6921.0
2023-02-10,12.76,12.925,12.76,12.86,15576.0
2023-02-13,12.825,12.825,12.725,12.725,4749.0
2023-02-14,12.89,12.945,12.805,12.845,20044.0
2023-02-15,12.97,12.97,12.745,12.755,17947.0
2023-02-16,12.88,12.915,12.87,12.89,20456.0
2023-02-17,12.615,12.835,12.615,12.825,34286.0
2023-02-20,12.86,12.86,12.79,12.815,3862.0
2023-02-21,12.755,12.835,12.755,12.805,33294.0
2023-02-22,12.69,12.69,12.58,12.58,4342.0
2023-02-23,12.61,12.645,12.605,12.625,3697.0
2023-02-24,12.645,12.755,12.645,12.725,5511.0
2023-02-27,12.61,12.755,12.61,12.715,27747.0
2023-02-28,12.715,12.815,12.715,12.745,15877.0
2023-03-01,12.755,12.815,12.705,12.78,5601.0
2023-03-02,12.735,12.845,12.735,12.8,9767.0
2023-03-03,12.87,13.0,12.845,12.98,30160.0
2023-03-06,12.98,13.17,12.98,13.15,6501.0
2023-03-07,13.16,13.16,13.135,13.16,1783.0
2023-03-08,13.125,13.215,13.125,13.215,9248.0
2023-03-09,13.36,13.36,13.315,13.315,1198.0
2023-03-10,13.015,13.195,13.015,13.08,25838.0
2023-03-13,12.88,13.0,12.86,12.89,24425.0
2023-03-14,12.735,12.735,12.535,12.6,18737.0
2023-03-15,12.61,12.755,12.61,12.68,8656.0
2023-03-16,12.39,12.545,12.245,12.525,27242.0
2023-03-17,12.61,12.725,12.61,12.725,23599.0
2023-03-20,12.56,12.66,12.555,12.58,2388.0
2023-03-21,12.58,12.67,12.58,12.625,5522.0
2023-03-22,12.835,12.835,12.745,12.825,25693.0
2023-03-23,12.68,12.77,12.68,12.755,2653.0
2023-03-24,12.77,12.825,12.745,12.825,13222.0
2023-03-27,12.77,12.845,12.77,12.815,12972.0
2023-03-28,12.88,12.9,12.79,12.79,9528.0
2023-03-29,12.805,12.97,12.805,12.97,6586.0
2023-03-30,13.06,13.15,13.05,13.09,6096.0
2023-03-31,13.215,13.425,13.215,13.425,17416.0
2023-04-03,13.425,13.425,13.305,13.38,38663.0
2023-04-04,13.38,13.395,13.35,13.395,15232.0
2023-04-05,13.35,13.35,13.115,13.115,5538.0
2023-04-06,12.925,12.97,12.89,12.915,7910.0
2023-04-11,13.17,13.195,13.135,13.16,5180.0
2023-04-12,13.295,13.295,13.205,13.225,8991.0
2023-04-13,13.205,13.245,13.195,13.245,2974.0
2023-04-14,13.305,13.335,13.28,13.325,5187.0
2023-04-17,13.38,13.395,13.325,13.395,4304.0
2023-04-18,13.435,13.48,13.405,13.405,62190.0
2023-04-19,13.46,13.46,13.37,13.37,3511.0
2023-04-20,13.35,13.425,13.35,13.415,63593.0
2023-04-21,13.45,13.45,13.38,13.395,2299.0
2023-04-24,13.415,13.435,13.39,13.39,7794.0
2023-04-26,13.39,13.39,13.215,13.295,34465.0
2023-04-27,13.29,13.39,13.26,13.36,12205.0
2023-04-28,13.425,13.535,13.415,13.535,39624.0
2023-05-01,13.605,13.725,13.605,13.705,48070.0
2023-05-02,13.75,13.75,13.715,13.74,19292.0
2023-05-03,13.605,13.65,13.55,13.585,18979.0
2023-05-04,13.56,13.56,13.505,13.56,19862.0
2023-05-05,13.535,13.58,13.535,13.57,10604.0
2023-05-08,13.75,13.78,13.68,13.705,54305.0
2023-05-09,13.76,13.895,13.725,13.885,31813.0
2023-05-10,13.83,13.87,13.77,13.87,4279.0
2023-05-11,13.77,13.785,13.73,13.75,8950.0
2023-05-12,13.905,13.95,13.885,13.95,10704.0
2023-05-15,13.97,13.975,13.915,13.975,9912.0
2023-05-16,14.025,14.14,14.025,14.12,13662.0
2023-05-17,14.105,14.15,14.085,14.095,32473.0
2023-05-18,14.24,14.43,14.24,14.415,30427.0
2023-05-19,14.45,14.56,14.45,14.52,59552.0
2023-05-22,14.52,14.62,14.495,14.595,15774.0
2023-05-23,14.685,14.71,14.495,14.585,26767.0
2023-05-24,14.585,14.585,14.43,14.51,25612.0
2023-05-25,14.51,14.56,14.51,14.55,5767.0
2023-05-26,14.695,14.695,14.585,14.595,6529.0
2023-05-29,14.775,14.775,14.64,14.65,10912.0
2023-05-30,14.65,14.695,14.565,14.655,20807.0
2023-05-31,14.655,14.655,14.43,14.475,20033.0
2023-06-01,14.505,14.61,14.465,14.595,8944.0
2023-06-02,14.73,14.84,14.71,14.84,6465.0
2023-06-05,15.13,15.14,15.01,15.14,8930.0
2023-06-06,15.095,15.3,15.075,15.245,21689.0
2023-06-07,15.375,15.375,15.01,15.01,42120.0
2023-06-08,15.03,15.055,14.805,14.865,14809.0
2023-06-09,14.995,15.14,14.995,15.095,3453.0
2023-06-13,15.385,15.585,15.375,15.555,45599.0
2023-06-14,15.6,15.865,15.6,15.83,24561.0
2023-06-15,15.835,15.92,15.745,15.81,25886.0
2023-06-16,15.875,15.875,15.7,15.865,25619.0
2023-06-19,15.89,15.89,15.655,15.675,26341.0
2023-06-20,15.68,15.68,15.565,15.635,41307.0
2023-06-21,15.635,15.72,15.565,15.635,10281.0
2023-06-22,15.73,15.755,15.61,15.665,15547.0
2023-06-23,15.655,15.655,15.285,15.3,16105.0
2023-06-26,15.355,15.5,15.285,15.435,31558.0
2023-06-27,15.42,15.42,15.24,15.345,14802.0
2023-06-28,15.345,15.635,15.345,15.61,6749.0
2023-06-29,16.325,16.325,15.645,15.655,38164.0
2023-06-30,15.665,15.665,15.47,15.61,54426.0
2023-07-03,16.345,16.345,15.785,15.915,44351.0
2023-07-04,15.87,15.87,15.74,15.765,50712.0
2023-07-05,15.765,15.815,15.665,15.805,17661.0
2023-07-06,15.72,15.72,15.54,15.54,29520.0
2023-07-07,15.465,15.505,15.345,15.44,6573.0
2023-07-10,15.345,15.385,15.175,15.25,12609.0
2023-07-11,15.25,15.3,15.14,15.215,25606.0
2023-07-12,15.16,15.16,14.97,15.02,16248.0
2023-07-13,15.065,15.28,15.02,15.235,33084.0
2023-07-14,15.3,15.3,15.12,15.225,12536.0
2023-07-17,15.375,15.375,15.1,15.15,23431.0
2023-07-18,15.4,15.41,15.27,15.375,62193.0
2023-07-19,15.535,15.55,15.475,15.535,15141.0
2023-07-20,15.535,15.57,15.385,15.385,14996.0
2023-07-21,15.385,15.45,15.31,15.385,9537.0
2023-07-24,15.45,15.59,15.45,15.515,13786.0
2023-07-25,15.525,15.59,15.505,15.59,11391.0
2023-07-26,15.495,15.56,15.495,15.55,15192.0
2023-07-27,15.55,15.665,15.485,15.645,16520.0
2023-07-28,15.59,15.59,15.24,15.505,31123.0
2023-07-31,15.665,15.815,15.665,15.75,21685.0
2023-08-01,15.775,15.925,15.775,15.905,6538.0
2023-08-02,15.88,15.88,15.665,15.665,15921.0
2023-08-03,15.665,15.665,15.39,15.45,62412.0
2023-08-04,15.525,15.525,15.3,15.355,7656.0
2023-08-07,15.355,15.465,15.28,15.45,24782.0
2023-08-08,15.535,15.56,15.465,15.525,7267.0
2023-08-09,15.815,15.815,15.345,15.41,54393.0
2023-08-10,15.72,15.72,15.335,15.505,6181.0
2023-08-11,15.58,15.6,15.55,15.57,2050.0
2023-08-14,15.635,15.635,15.27,15.325,14814.0
2023-08-15,15.45,15.46,15.365,15.4,7723.0
2023-08-16,15.355,15.355,15.16,15.175,15532.0
2023-08-17,15.17,15.17,14.97,15.085,9175.0
2023-08-18,15.085,15.12,14.925,15.0,10841.0
2023-08-21,15.0,15.12,15.0,15.045,27230.0
2023-08-22,15.075,15.225,15.075,15.215,9847.0
2023-08-23,15.195,15.3,15.195,15.3,23841.0
2023-08-24,15.3,15.375,15.3,15.375,22822.0
2023-08-25,15.16,15.215,15.14,15.17,22910.0
2023-08-28,15.02,15.465,15.02,15.43,5385.0
2023-08-29,15.465,15.485,15.42,15.46,28809.0
2023-08-30,15.615,15.615,15.54,15.54,14734.0
2023-08-31,15.625,15.755,15.59,15.71,16053.0
2023-09-01,15.71,15.85,15.71,15.815,14098.0
2023-09-04,15.84,15.935,15.825,15.925,9223.0
2023-09-05,15.89,15.945,15.87,15.935,4775.0
2023-09-06,16.0,16.16,16.0,16.14,25893.0
2023-09-07,16.095,16.12,15.98,15.99,5357.0
2023-09-08,15.955,15.955,15.755,15.755,6662.0
2023-09-11,15.765,15.84,15.71,15.73,7732.0
2023-09-12,15.825,15.89,15.75,15.85,6500.0
2023-09-13,15.87,15.915,15.815,15.815,16820.0
2023-09-14,15.905,16.105,15.895,16.095,15839.0
2023-09-15,16.205,16.32,16.205,16.27,18628.0
2023-09-18,16.375,16.375,16.12,16.12,7252.0
2023-09-19,16.235,16.255,16.16,16.255,6486.0
2023-09-20,16.33,16.33,16.055,16.055,9943.0
2023-09-21,16.0,16.055,15.72,15.89,71920.0
2023-09-22,15.815,15.85,15.71,15.85,15969.0
2023-09-25,15.88,15.905,15.815,15.88,9043.0
2023-09-26,15.815,15.815,15.74,15.785,15486.0
2023-09-27,15.635,15.775,15.57,15.775,6186.0
2023-09-28,15.69,15.755,15.515,15.635,116690.0
2023-09-29,15.795,15.795,15.505,15.505,15654.0
2023-10-02,15.905,15.905,15.645,15.68,54707.0
2023-10-03,15.46,15.505,15.28,15.28,11608.0
2023-10-04,15.25,15.25,14.895,15.01,41845.0
2023-10-05,14.95,15.205,14.915,15.15,66624.0
2023-10-06,15.175,15.225,15.12,15.185,10897.0
2023-10-09,15.17,15.205,15.085,15.085,7477.0
2023-10-10,15.3,15.495,15.28,15.495,8867.0
2023-10-11,15.515,15.615,15.515,15.58,21489.0
2023-10-12,15.625,15.87,15.6,15.85,22410.0
2023-10-13,15.765,15.815,15.655,15.665,30019.0
2023-10-16,15.665,15.665,15.41,15.43,25509.0
2023-10-17,15.535,15.72,15.485,15.54,10797.0
2023-10-18,15.645,15.655,15.495,15.535,7251.0
2023-10-19,15.375,15.39,15.27,15.325,25706.0
2023-10-20,15.16,15.25,15.065,15.24,86085.0
2023-10-23,15.24,15.24,15.045,15.085,32117.0
2023-10-24,15.085,15.15,14.785,14.945,14590.0
2023-10-25,15.085,15.235,15.085,15.195,8204.0
2023-10-26,14.99,15.01,14.83,14.88,36869.0
2023-10-27,14.88,15.035,14.88,15.02,28516.0
2023-10-30,14.88,14.885,14.805,14.805,12730.0
2023-10-31,14.905,14.99,14.765,14.905,7867.0
2023-11-01,15.315,15.4,15.215,15.375,16262.0
2023-11-02,15.465,15.7,15.465,15.59,52123.0
2023-11-03,15.72,15.86,15.72,15.86,16305.0
2023-11-06,15.535,16.02,15.535,15.955,153938.0
2023-11-07,15.97,15.97,15.84,15.84,56840.0
2023-11-08,15.815,15.935,15.665,15.775,74807.0
2023-11-09,15.905,15.905,15.785,15.895,25833.0
2023-11-10,15.925,15.925,15.775,15.895,27986.0
2023-11-13,16.055,16.055,15.85,15.86,7091.0
2023-11-14,15.895,16.04,15.895,15.99,16018.0
2023-11-15,16.095,16.28,16.095,16.26,7009.0
2023-11-16,16.26,16.355,16.205,16.255,23932.0
2023-11-17,16.355,16.365,16.225,16.345,3835.0
2023-11-20,16.42,16.47,16.255,16.255,45711.0
2023-11-21,16.28,16.3,16.15,16.26,7623.0
2023-11-22,16.195,16.365,16.14,16.29,7187.0
2023-11-23,16.43,16.44,16.365,16.375,6082.0
2023-11-24,16.405,16.485,16.375,16.41,12988.0
2023-11-27,16.41,16.47,16.32,16.32,3671.0
2023-11-28,16.33,16.345,16.195,16.225,13564.0
2023-11-29,16.245,16.28,16.17,16.245,11233.0
2023-11-30,16.18,16.255,16.15,16.255,13640.0
2023-12-01,16.31,16.375,16.29,16.32,6496.0
2023-12-04,16.505,16.505,16.065,16.13,26574.0
2023-12-05,16.14,16.14,15.945,16.03,14540.0
2023-12-06,16.03,16.26,16.02,16.26,19327.0
2023-12-07,16.215,16.215,16.0,16.02,5560.0
2023-12-08,15.895,15.905,15.72,15.72,21214.0
2023-12-11,15.83,16.055,15.83,15.97,21116.0
2023-12-12,15.97,16.14,15.97,15.97,13915.0
2023-12-13,16.42,16.42,15.965,16.03,21948.0
2023-12-14,16.03,16.04,15.655,15.72,48424.0
2023-12-15,15.88,15.955,15.775,15.905,23049.0
2023-12-18,15.765,15.805,15.645,15.755,22073.0
2023-12-19,15.86,16.045,15.74,15.89,63138.0
2023-12-20,16.105,16.235,15.98,16.16,12837.0
2023-12-21,15.97,15.97,15.89,15.895,107057.0
2023-12-22,15.895,16.04,15.895,15.945,16656.0
2023-12-27,16.15,16.205,16.085,16.19,8152.0
2023-12-28,16.095,16.17,15.45,16.15,52620.0
2023-12-29,16.15,16.245,16.095,16.115,14568.0
2024-01-02,16.24,16.24,16.04,16.11,9602.0
2024-01-03,16.185,16.23,16.05,16.22,47641.0
2024-01-04,16.165,16.22,15.965,16.22,55769.0
2024-01-05,16.26,16.39,16.25,16.36,16171.0
2024-01-08,16.41,16.435,16.35,16.35,6302.0
2024-01-09,16.52,16.615,16.37,16.425,78212.0
2024-01-10,16.55,16.795,16.465,16.795,16292.0
2024-01-11,16.935,17.135,16.935,17.085,43534.0
2024-01-12,17.115,17.33,17.115,17.2,160820.0
2024-01-15,17.3,17.445,17.215,17.395,27267.0
2024-01-16,17.565,17.565,17.275,17.295,43743.0
2024-01-17,17.385,17.545,17.235,17.3,78692.0
2024-01-18,17.285,17.31,17.15,17.225,31058.0
2024-01-19,17.435,17.535,17.34,17.34,56001.0
2024-01-22,17.445,17.61,17.395,17.585,42848.0
2024-01-23,17.69,17.83,17.605,17.725,53507.0
2024-01-24,17.695,17.695,17.49,17.545,35716.0
2024-01-25,17.53,17.585,17.425,17.535,31200.0
2024-01-29,17.535,17.585,17.285,17.5,69052.0
2024-01-30,17.62,17.62,17.52,17.595,31170.0
2024-01-31,17.585,17.61,17.395,17.61,46106.0
2024-02-01,17.64,17.64,17.49,17.565,27134.0
2024-02-02,17.745,17.745,17.585,17.62,32332.0
2024-02-05,17.77,17.84,17.705,17.765,31850.0
2024-02-06,17.81,17.81,17.575,17.715,23784.0
2024-02-07,17.69,17.895,17.63,17.78,130920.0
2024-02-08,17.99,18.045,17.83,18.035,22157.0
2024-02-09,18.27,18.27,17.96,18.005,40154.0
2024-02-12,18.005,18.14,18.005,18.14,26941.0
2024-02-13,18.205,18.375,18.185,18.31,38215.0
2024-02-14,18.31,18.355,18.1,18.195,95017.0
2024-02-15,18.335,18.42,18.225,18.26,36847.0
2024-02-16,18.525,18.645,18.43,18.57,47807.0
2024-02-19,18.505,18.61,18.44,18.545,152005.0
2024-02-20,18.57,18.635,18.46,18.555,63987.0
2024-02-21,18.57,18.57,18.43,18.515,19264.0
2024-02-22,18.695,18.845,18.655,18.73,113801.0
2024-02-23,18.975,19.005,18.805,18.9,54744.0
2024-02-26,18.95,19.05,18.89,18.975,85528.0
2024-02-27,19.09,19.1,18.975,18.975,66389.0
2024-02-28,19.105,19.125,18.92,18.975,72504.0
2024-02-29,18.93,19.005,18.805,19.005,33697.0
2024-03-01,19.005,19.325,19.005,19.325,39975.0
2024-03-04,19.35,19.445,19.315,19.335,57971.0
2024-03-05,19.305,19.485,19.265,19.485,32767.0
2024-03-06,19.42,19.5,19.36,19.5,21782.0
2024-03-07,19.605,19.71,19.275,19.325,100336.0
2024-03-08,19.38,19.475,19.23,19.4,101783.0
2024-03-11,19.1,19.115,18.655,18.685,154687.0
2024-03-12,18.655,18.74,18.505,18.685,56782.0
2024-03-13,18.9,19.005,18.62,18.74,71244.0
2024-03-14,18.705,18.78,18.6,18.78,100909.0
2024-03-15,18.705,18.88,18.645,18.78,89973.0
2024-03-18,18.92,19.26,18.92,19.19,30752.0
2024-03-19,19.25,19.445,19.21,19.435,88235.0
2024-03-20,19.53,19.765,19.53,19.67,117612.0
2024-03-21,19.765,19.88,19.735,19.85,64832.0
2024-03-22,19.975,20.05,19.88,19.99,60756.0
2024-03-25,19.935,19.945,19.775,19.85,77745.0
2024-03-26,19.765,19.795,19.655,19.775,47856.0
2024-03-27,19.84,20.0,19.82,20.0,46399.0
2024-03-28,20.0,20.0,19.755,19.88,207572.0
2024-04-02,20.03,20.03,19.42,19.465,73135.0
2024-04-03,19.445,19.455,19.26,19.4,63664.0
2024-04-04,19.51,19.745,19.51,19.71,51343.0
2024-04-05,19.41,19.41,19.125,19.26,52701.0
2024-04-08,19.465,19.57,19.42,19.445,26257.0
2024-04-09,19.56,19.7,19.54,19.7,41491.0
2024-04-10,19.635,19.69,19.56,19.57,19923.0
2024-04-11,19.42,19.68,19.41,19.655,76588.0
2024-04-12,19.755,19.82,19.69,19.73,93500.0
2024-04-15,19.595,19.655,19.425,19.635,50296.0
2024-04-16,19.465,19.485,19.22,19.265,46618.0
2024-04-17,19.305,19.36,18.975,18.975,63549.0
2024-04-18,18.995,19.22,18.89,19.115,22407.0
2024-04-19,18.975,18.975,18.43,18.62,107885.0
2024-04-22,18.805,19.015,18.79,18.94,172310.0
2024-04-23,19.155,19.155,18.87,18.955,30482.0
2024-04-24,19.185,19.36,19.175,19.335,44595.0
2024-04-26,19.09,19.24,18.965,19.135,36159.0
2024-04-29,19.52,19.67,19.44,19.52,50448.0
2024-04-30,19.485,19.69,19.43,19.625,61511.0
2024-05-01,19.55,19.66,19.495,19.53,13881.0
2024-05-02,19.53,19.625,19.455,19.57,49800.0
2024-05-03,19.38,19.39,19.25,19.345,21838.0
2024-05-06,19.645,19.73,19.595,19.605,28530.0
2024-05-07,19.72,19.815,19.58,19.66,22337.0
2024-05-08,19.645,19.645,19.38,19.38,16241.0
2024-05-09,19.435,19.585,19.38,19.38,14578.0
2024-05-10,19.615,19.72,19.39,19.445,27210.0
2024-05-13,19.485,19.53,19.4,19.495,76607.0
2024-05-14,19.58,19.615,19.41,19.55,41653.0
2024-05-15,19.765,19.82,19.635,19.68,113401.0
2024-05-16,19.82,19.82,19.615,19.795,34483.0
2024-05-17,19.68,19.82,19.68,19.765,9849.0
2024-05-20,19.815,20.095,19.815,19.98,29593.0
2024-05-21,20.0,20.055,19.86,19.86,25099.0
2024-05-22,19.895,19.895,19.655,19.655,34539.0
2024-05-23,19.755,19.895,19.755,19.89,247057.0
2024-05-24,19.935,19.935,19.51,19.755,33364.0
2024-05-27,19.82,19.905,19.775,19.905,21035.0
2024-05-28,19.905,19.955,19.86,19.86,22565.0
2024-05-29,19.925,20.02,19.745,19.765,8300.0
2024-05-30,19.815,19.815,19.41,19.54,31851.0
2024-05-31,19.635,19.905,19.635,19.895,32826.0
2024-06-03,20.095,20.17,20.02,20.105,52456.0
2024-06-04,19.975,20.115,19.975,20.01,14504.0
2024-06-05,19.945,19.945,19.655,19.66,73805.0
2024-06-06,19.83,19.945,19.785,19.805,52220.0
2024-06-07,19.84,19.84,19.72,19.735,22478.0
2024-06-11,19.745,20.2,19.745,19.98,18491.0
2024-06-12,19.88,19.88,19.745,19.83,24433.0
2024-06-13,19.945,20.01,19.655,19.655,29208.0
2024-06-14,19.655,19.805,19.585,19.71,43474.0
2024-06-17,19.775,19.775,19.265,19.335,61650.0
2024-06-18,19.57,19.57,19.39,19.435,166497.0
2024-06-19,19.58,19.645,19.53,19.595,15547.0
2024-06-20,19.55,19.595,19.435,19.585,9531.0
2024-06-21,19.655,19.735,19.58,19.595,71083.0
2024-06-24,19.605,19.775,19.54,19.73,20654.0
2024-06-25,19.85,20.05,19.84,20.04,33887.0
2024-06-26,20.03,20.275,20.03,20.19,29783.0
2024-06-27,20.395,20.395,20.03,20.115,33523.0
2024-06-28,20.345,20.415,20.165,20.215,134255.0
2024-07-01,21.415,21.465,20.185,20.62,101343.0
2024-07-02,20.61,20.61,20.225,20.55,60405.0
2024-07-03,20.58,20.75,20.58,20.75,26276.0
2024-07-04,20.86,20.96,20.77,20.94,17869.0
2024-07-05,21.285,21.285,20.83,20.86,10087.0
2024-07-08,20.86,20.95,20.76,20.8,11115.0
2024-07-09,20.8,21.11,20.8,21.1,33104.0
2024-07-10,21.02,21.1,20.92,21.1,60654.0
2024-07-11,21.365,21.425,21.255,21.355,22226.0
2024-07-12,21.595,21.595,20.92,20.92,19581.0
2024-07-15,20.98,21.08,20.98,21.0,19120.0
2024-07-16,21.09,21.275,21.05,21.06,36492.0
2024-07-17,21.215,21.245,21.04,21.04,33467.0
2024-07-18,20.77,20.85,20.65,20.71,39862.0
2024-07-19,20.63,20.69,20.48,20.59,34921.0
2024-07-22,20.59,20.59,20.295,20.305,36806.0
2024-07-23,20.385,20.5,20.275,20.315,38341.0
2024-07-24,20.46,20.46,20.075,20.075,54291.0
2024-07-25,19.675,19.675,19.26,19.28,68124.0
2024-07-26,19.28,19.44,19.22,19.22,63341.0
2024-07-29,19.38,19.735,19.38,19.635,45626.0
2024-07-30,19.605,19.695,19.46,19.665,51704.0
2024-07-31,19.38,20.135,19.38,20.135,36660.0
2024-08-01,19.775,19.775,19.16,19.18,42839.0
2024-08-02,18.88,18.88,17.94,18.295,226808.0
2024-08-05,18.295,18.295,15.175,15.65,406412.0
2024-08-06,16.645,17.41,16.645,17.085,469078.0
2024-08-07,16.975,18.025,16.885,17.6,158188.0
2024-08-08,17.34,17.75,17.22,17.39,112805.0
2024-08-09,17.82,17.84,17.33,17.59,64292.0
2024-08-12,17.96,17.96,17.59,17.69,29273.0
2024-08-13,17.89,18.165,17.89,18.165,28920.0
2024-08-14,18.225,18.475,18.225,18.425,57886.0
2024-08-15,18.425,18.675,18.425,18.595,17512.0
2024-08-16,19.06,19.24,19.0,19.19,54849.0
2024-08-19,19.25,19.25,18.86,18.86,92531.0
2024-08-20,19.09,19.23,19.01,19.17,73877.0
2024-08-21,18.87,19.06,18.85,19.02,52502.0
2024-08-22,19.01,19.15,18.99,19.14,50064.0
2024-08-23,19.15,19.24,19.04,19.21,42154.0
2024-08-26,19.14,19.14,18.84,18.88,68279.0
2024-08-27,18.95,19.09,18.86,19.04,44121.0
2024-08-28,19.03,19.17,19.0,19.16,84782.0
2024-08-29,19.5,19.5,19.06,19.16,18515.0
2024-08-30,19.23,19.37,19.23,19.37,9761.0
2024-09-02,19.58,19.595,19.28,19.36,9292.0
2024-09-03,19.48,19.54,19.39,19.48,46960.0
2024-09-04,18.8,18.89,18.515,18.555,64228.0
2024-09-05,18.335,18.705,18.255,18.425,85733.0
2024-09-06,18.445,18.445,18.125,18.175,90614.0
2024-09-09,17.63,18.015,17.56,17.98,157254.0
2024-09-10,18.115,18.185,17.93,17.995,41947.0
2024-09-11,17.97,17.97,17.4,17.66,158440.0
2024-09-12,18.135,18.195,17.99,18.145,37233.0
2024-09-13,18.165,18.365,17.96,17.97,28128.0
2024-09-16,18.235,18.305,17.9,17.96,23266.0
2024-09-17,18.005,18.055,17.565,17.76,48697.0
2024-09-18,17.96,18.065,17.77,17.89,40086.0
2024-09-19,18.275,18.545,18.275,18.355,67112.0
2024-09-20,18.545,18.8,18.545,18.595,37014.0
2024-09-23,18.96,19.1,18.92,18.96,32245.0
2024-09-24,18.92,18.92,18.725,18.82,37525.0
2024-09-25,18.745,18.84,18.725,18.735,14770.0
2024-09-26,18.98,19.24,18.98,19.24,46248.0
2024-09-27,19.4,19.765,19.3,19.765,21854.0
2024-09-30,19.29,19.715,18.795,18.82,38435.0
2024-10-01,19.705,19.705,19.06,19.29,30269.0
2024-10-02,19.29,19.29,18.89,18.96,28602.0
2024-10-03,19.18,19.43,19.18,19.24,31803.0
2024-10-04,19.25,19.39,19.22,19.3,73675.0
2024-10-07,19.715,19.875,19.605,19.765,24506.0
2024-10-08,19.48,19.58,19.27,19.4,31090.0
2024-10-09,19.58,19.615,19.38,19.45,21311.0
2024-10-10,19.615,19.685,19.51,19.54,102017.0
2024-10-11,19.54,19.645,19.54,19.605,22174.0
2024-10-14,19.675,19.725,19.605,19.635,13496.0
2024-10-15,19.825,19.915,19.645,19.685,24690.0
2024-10-16,19.35,19.43,19.27,19.31,68541.0
2024-10-17,19.52,19.52,19.33,19.36,27801.0
2024-10-18,19.5,19.51,19.3,19.32,28928.0
2024-10-21,19.51,19.51,19.29,19.35,39894.0
2024-10-22,19.35,19.38,19.01,19.16,37165.0
2024-10-23,19.08,19.21,18.99,19.05,61739.0
2024-10-24,18.92,19.11,18.81,19.02,25757.0
2024-10-25,18.98,19.0,18.83,18.87,32938.0
2024-10-28,18.82,19.3,18.785,19.25,25756.0
2024-10-29,19.1,19.46,19.1,19.42,8591.0
2024-10-30,19.59,19.705,19.48,19.625,11183.0
2024-10-31,19.59,19.615,19.39,19.47,34637.0
2024-11-01,19.3,19.34,19.17,19.17,136189.0
2024-11-04,19.285,19.36,19.18,19.27,8511.0
2024-11-05,19.37,19.37,19.08,19.26,7477.0
2024-11-06,19.52,19.945,19.34,19.595,7067.0
2024-11-07,19.955,20.115,19.775,19.915,31823.0
2024-11-08,19.875,20.105,19.795,19.795,26175.0
2024-11-11,19.785,19.965,19.655,19.815,15173.0
2024-11-12,19.845,20.075,19.835,19.835,26640.0
2024-11-13,19.835,19.865,19.57,19.58,32300.0
2024-11-14,19.52,19.835,19.51,19.665,25196.0
2024-11-15,19.765,19.825,19.695,19.745,45616.0
2024-11-18,19.745,19.745,19.41,19.46,19863.0
2024-11-19,19.41,19.665,19.41,19.665,254822.0
2024-11-20,19.765,19.765,19.48,19.59,27597.0
2024-11-21,19.655,19.655,19.4,19.43,15627.0
2024-11-22,19.48,19.615,19.44,19.54,13375.0
2024-11-25,19.695,19.845,19.685,19.785,26055.0
2024-11-26,19.875,19.885,19.37,19.43,83464.0
2024-11-27,19.56,19.56,19.22,19.22,41080.0
2024-11-28,19.2,19.49,19.11,19.48,27659.0
2024-11-29,19.48,19.49,19.25,19.34,53796.0
2024-12-02,19.38,19.675,19.34,19.625,19260.0
2024-12-03,19.705,20.045,19.685,20.045,28067.0
2024-12-04,19.895,20.025,19.825,19.875,18370.0
2024-12-05,20.105,20.125,19.925,19.955,18395.0
2024-12-06,20.025,20.025,19.745,19.815,17693.0
2024-12-09,19.865,19.995,19.755,19.805,20769.0
2024-12-10,19.765,20.055,19.765,19.995,10790.0
2024-12-11,20.195,20.195,19.875,19.895,7009.0
2024-12-12,20.095,20.345,20.095,20.195,12435.0
2024-12-13,20.195,20.195,19.875,19.925,18480.0
2024-12-16,19.945,20.045,19.885,19.895,18945.0
2024-12-17,19.875,20.055,19.825,19.835,35617.0
2024-12-18,20.175,20.175,19.755,19.845,40633.0
2024-12-19,19.615,19.825,19.38,19.715,38502.0
2024-12-20,19.715,19.875,19.655,19.685,33188.0
2024-12-23,19.885,19.885,19.685,19.855,11156.0
2024-12-24,19.925,19.995,19.865,19.885,5663.0
2024-12-27,20.305,20.73,20.295,20.57,47677.0
2024-12-30,20.62,21.02,20.085,20.385,28418.0
2024-12-31,20.685,20.685,20.195,20.235,18118.0
2025-01-02,21.17,21.17,20.16,20.21,15811.0
2025-01-03,21.16,21.16,19.99,20.05,20399.0
2025-01-06,20.08,20.51,20.08,20.16,14765.0
2025-01-07,20.29,20.66,20.29,20.66,8682.0
2025-01-08,20.68,20.68,20.34,20.4,14954.0
2025-01-09,20.5,20.5,20.165,20.2,11697.0
2025-01-10,20.5,20.51,20.06,20.1,17175.0
2025-01-13,19.87,19.94,19.58,19.62,102507.0
2025-01-14,20.0,20.04,19.66,19.7,13084.0
2025-01-15,19.81,19.96,19.81,19.88,21739.0
2025-01-16,19.95,20.02,19.78,19.78,16599.0
2025-01-17,19.71,19.77,19.48,19.63,30678.0
2025-01-20,20.0,20.08,19.84,19.95,20855.0
2025-01-21,19.97,20.19,19.94,20.0,14857.0
2025-01-22,20.04,20.33,20.04,20.26,7537.0
2025-01-23,20.3,20.46,20.25,20.45,33056.0
2025-01-24,20.43,20.57,20.34,20.34,8771.0
2025-01-28,20.3,20.37,20.1,20.23,34441.0
2025-01-29,20.23,20.44,20.23,20.4,11898.0
2025-01-30,20.45,20.5,20.37,20.48,26626.0
2025-01-31,20.56,20.57,20.43,20.43,28571.0
2025-02-03,20.44,20.44,19.81,19.96,14301.0
2025-02-04,20.25,20.43,19.85,20.02,32587.0
2025-02-05,20.1,20.28,20.0,20.03,49667.0
2025-02-06,20.23,20.3,20.08,20.11,4505.0
2025-02-07,20.2,20.2,19.97,20.06,6413.0
2025-02-10,20.05,20.05,19.8,19.98,12144.0
2025-02-11,20.02,20.02,19.89,19.91,6913.0
2025-02-12,19.98,20.14,19.86,19.9,22592.0
2025-02-13,19.96,20.31,19.96,20.23,64009.0
2025-02-14,20.2,20.39,20.15,20.21,20859.0
2025-02-17,20.13,20.28,20.05,20.25,19451.0
2025-02-18,20.26,20.47,20.23,20.37,24263.0
2025-02-19,20.46,20.46,20.19,20.26,17817.0
2025-02-20,20.26,20.28,19.92,19.95,3705.0
2025-02-21,19.91,20.09,19.9,19.97,17316.0
2025-02-24,19.97,19.97,19.66,19.68,18562.0
2025-02-25,19.68,20.0,19.68,19.9,25782.0
2025-02-26,19.85,19.89,19.6,19.71,34339.0
2025-02-27,19.61,19.975,19.61,19.88,43503.0
2025-02-28,20.0,20.0,19.36,19.5,34391.0
2025-03-03,19.3,20.09,19.3,19.76,93670.0
2025-03-04,19.78,19.78,19.44,19.49,6711.0
2025-03-05,19.84,19.84,19.47,19.68,6992.0
2025-03-06,19.7,20.01,19.7,20.01,35478.0
2025-03-07,20.01,20.01,19.56,19.63,9012.0
2025-03-10,19.66,19.71,19.5,19.54,24768.0
2025-03-11,19.4,19.4,18.94,19.18,55448.0
2025-03-12,19.25,19.53,19.22,19.52,11837.0
2025-03-13,19.61,19.84,19.59,19.59,16147.0
2025-03-14,19.47,19.73,19.39,19.64,40559.0
2025-03-17,19.84,19.97,19.84,19.97,4154.0
2025-03-18,20.3,20.3,20.18,20.28,58674.0
2025-03-19,20.28,20.49,20.2,20.4,33947.0
2025-03-20,20.45,20.48,20.31,20.41,15477.0
2025-03-21,20.5,20.51,20.26,20.44,13534.0
2025-03-24,20.4,20.5,20.29,20.31,16894.0
2025-03-25,20.31,20.53,20.25,20.31,6649.0
2025-03-26,20.5,20.57,20.36,20.44,45803.0
2025-03-27,20.6,20.6,20.19,20.32,19973.0
2025-03-28,20.32,20.4,20.0,20.0,38416.0
2025-03-31,19.79,19.99,19.25,19.34,99645.0
2025-04-01,19.54,19.62,19.32,19.35,27996.0
2025-04-02,19.42,19.48,19.15,19.32,15744.0
2025-04-03,18.97,18.97,18.14,18.51,88449.0
2025-04-04,18.52,18.52,17.34,17.34,104201.0
2025-04-07,16.75,16.75,15.6,16.15,159753.0
2025-04-08,16.22,17.55,16.22,17.38,150693.0
2025-04-09,17.4,17.4,16.3,16.5,95824.0
2025-04-10,18.0,18.36,17.39,18.24,78387.0
2025-04-11,18.24,18.24,16.98,17.4,43582.0
2025-04-14,17.54,17.92,17.54,17.74,21797.0
2025-04-15,18.0,18.1,17.82,18.025,51043.0
2025-04-16,18.19,18.19,17.63,17.69,22402.0
2025-04-17,17.89,18.02,17.75,17.95,41806.0
2025-04-22,18.05,18.05,17.8,17.87,32201.0
2025-04-23,18.05,18.44,18.05,18.34,16549.0
2025-04-24,18.64,18.76,18.5,18.52,40530.0
2025-04-28,19.1,19.38,19.1,19.12,19438.0
2025-04-29,19.25,19.42,19.2,19.32,28184.0
2025-04-30,19.32,19.34,19.15,19.25,17980.0
2025-05-01,19.43,19.51,19.28,19.39,10980.0
2025-05-02,19.51,19.83,19.46,19.69,12847.0
2025-05-05,19.73,19.8,19.57,19.61,11332.0
2025-05-06,19.83,19.83,19.73,19.8,17962.0
2025-05-07,19.76,19.76,19.54,19.6,10613.0
2025-05-08,19.84,19.84,19.46,19.62,21876.0
2025-05-09,19.78,19.88,19.76,19.77,16930.0
2025-05-12,20.0,20.0,19.77,19.9,20069.0
2025-05-13,20.36,20.38,20.19,20.25,112932.0
2025-05-14,20.48,20.48,19.93,19.96,26097.0
2025-05-15,20.03,20.03,19.86,19.89,28527.0
2025-05-16,19.89,19.94,19.75,19.87,13295.0
2025-05-19,19.9,19.98,19.84,19.94,9898.0
2025-05-20,20.01,20.17,19.95,20.02,22966.0
2025-05-21,20.18,20.19,19.92,19.92,21967.0
2025-05-22,19.6,19.87,19.6,19.76,18398.0
2025-05-23,19.94,20.03,19.87,19.95,12610.0
2025-05-26,20.04,20.13,19.95,20.07,11674.0
2025-05-27,20.13,20.3,20.06,20.3,26951.0
2025-05-28,20.4,20.5,20.28,20.28,38754.0
2025-05-29,20.4,20.65,20.4,20.65,12604.0
2025-05-30,20.65,20.65,20.37,20.62,10054.0
2025-06-02,19.93,20.35,19.93,20.22,25565.0
2025-06-03,20.3,20.32,20.2,20.26,21969.0
2025-06-04,20.62,20.62,20.29,20.3,124675.0
2025-06-05,20.31,20.31,20.06,20.11,12293.0
2025-06-06,20.09,20.25,20.09,20.2,17607.0
2025-06-10,20.41,20.52,20.33,20.4,26692.0
2025-06-11,20.5,20.5,20.35,20.38,4950.0
2025-06-12,20.4,20.45,20.25,20.35,4649.0
2025-06-13,20.5,20.53,19.93,20.13,19236.0
2025-06-16,20.32,20.32,20.13,20.2,28396.0
2025-06-17,20.2,20.31,20.2,20.27,18870.0
2025-06-18,20.21,20.47,20.12,20.41,20495.0
2025-06-19,20.46,20.46,20.22,20.3,13440.0
2025-06-20,20.24,20.31,20.14,20.14,14152.0
2025-06-23,20.0,20.01,19.89,19.98,11341.0
2025-06-24,19.98,20.32,19.97,20.18,24148.0
2025-06-25,20.39,20.39,20.14,20.17,10584.0
2025-06-26,20.26,20.44,20.26,20.44,10372.0
2025-06-27,20.58,20.85,20.58,20.81,15748.0
2025-06-30,20.81,21.03,20.81,20.81,31294.0
2025-07-01,20.82,20.82,20.39,20.58,40569.0
2025-07-02,20.24,20.6,20.24,20.55,17702.0
2025-07-03,20.69,20.69,20.5,20.56,52747.0
2025-07-04,20.6,20.69,20.53,20.56,19059.0
2025-07-07,20.56,20.61,20.4,20.4,22660.0
2025-07-08,20.44,20.54,20.39,20.53,18454.0
2025-07-09,20.54,20.62,20.49,20.49,8859.0
2025-07-10,20.5,20.5,20.34,20.35,15916.0
2025-07-11,20.49,20.65,20.49,20.57,44233.0
2025-07-14,20.53,20.61,20.42,20.6,9935.0
2025-07-15,20.61,20.66,20.51,20.63,6674.0
2025-07-16,20.66,20.66,20.49,20.55,21273.0
2025-07-17,20.55,20.66,20.45,20.59,20271.0
2025-07-18,20.69,20.7,20.55,20.62,21455.0
2025-07-21,20.61,20.61,20.53,20.59,4499.0
2025-07-22,20.6,20.78,20.47,20.49,39251.0
2025-07-23,20.85,21.61,20.85,21.55,48955.0
2025-07-24,21.72,22.0,21.72,21.9,56299.0
2025-07-25,21.91,21.91,21.6,21.6,32578.0
2025-07-28,21.69,21.69,21.49,21.49,26494.0
2025-07-29,21.45,21.45,21.26,21.26,9328.0
2025-07-30,21.35,21.36,21.24,21.29,118532.0
2025-07-31,21.32,21.52,21.32,21.47,16732.0
2025-08-01,21.4,21.52,21.33,21.36,23725.0
2025-08-04,20.87,21.07,20.75,21.02,29702.0
2025-08-05,21.1,21.27,21.1,21.18,53037.0
2025-08-06,21.23,21.44,21.23,21.39,13506.0
2025-08-07,21.37,21.54,21.31,21.45,53129.0
2025-08-08,21.7,21.91,21.67,21.74,15089.0
2025-08-11,22.0,22.08,22.0,22.0,14521.0
2025-08-12,21.95,22.25,21.94,22.09,27778.0
2025-08-13,22.3,22.49,22.26,22.3,46565.0
2025-08-14,22.35,23.79,22.04,22.1,23156.0
2025-08-15,22.33,22.47,22.24,22.46,10028.0
2025-08-18,22.44,22.66,22.44,22.62,15985.0
2025-08-19,22.66,22.66,22.45,22.59,20024.0
2025-08-20,22.51,22.51,22.27,22.28,59807.0
2025-08-21,22.39,22.39,22.17,22.23,39520.0
2025-08-22,22.31,22.35,22.17,22.21,16294.0
2025-08-25,22.35,22.45,22.3,22.35,18674.0
2025-08-26,22.29,22.29,22.12,22.15,3607.0
2025-08-27,22.2,22.2,22.03,22.09,26665.0
2025-08-28,22.12,22.3,22.09,22.28,6857.0
2025-08-29,22.27,22.28,22.1,22.18,10145.0
2025-09-01,22.04,22.18,21.86,21.96,35653.0
2025-09-02,22.13,22.2,22.06,22.14,16957.0
2025-09-03,22.14,22.14,21.84,21.84,43328.0
2025-09-04,21.92,22.14,21.92,22.12,14059.0
2025-09-05,22.26,22.4,22.21,22.37,12288.0
2025-09-08,22.53,22.68,22.53,22.59,21488.0
2025-09-09,22.7,22.83,22.5,22.5,21911.0
2025-09-10,22.5,22.64,22.5,22.63,19916.0
2025-09-11,22.63,22.71,22.51,22.59,33108.0
2025-09-12,22.8,22.85,22.74,22.84,94364.0
2025-09-15,22.83,22.83,22.73,22.74,12512.0
2025-09-16,22.9,22.99,22.77,22.92,17384.0
2025-09-17,22.81,22.83,22.67,22.73,23598.0
2025-09-18,22.81,23.0,22.73,22.93,10707.0
2025-09-19,23.16,23.16,22.64,22.8,22672.0
2025-09-22,23.07,23.11,22.98,23.03,25593.0
2025-09-23,23.12,23.18,23.06,23.16,9109.0
2025-09-24,23.06,23.06,22.86,23.0,26232.0
2025-09-25,23.06,23.22,23.06,23.06,14816.0
2025-09-26,23.21,23.25,23.04,23.04,8461.0
2025-09-29,23.18,23.18,22.9,22.9,29000.0
2025-09-30,22.98,23.06,22.77,22.99,27602.0
2025-10-01,22.93,22.93,22.6,22.74,9288.0
2025-10-02,22.73,22.9,22.6,22.81,21081.0
2025-10-03,22.94,23.2,22.9,23.16,9470.0
2025-10-06,23.8,25.68,23.78,24.02,33416.0
2025-10-07,24.55,24.65,24.05,24.05,32555.0
2025-10-08,24.15,24.31,24.11,24.12,30165.0
2025-10-09,24.17,24.33,24.13,24.22,43766.0
2025-10-10,24.22,24.22,23.71,23.71,20096.0
2025-10-13,23.51,23.52,23.02,23.02,118067.0
2025-10-14,23.3,23.62,23.11,23.16,36064.0
2025-10-15,23.33,23.63,23.33,23.61,17251.0
2025-10-16,23.71,23.88,23.68,23.77,32683.0
2025-10-17,23.71,23.76,23.5,23.5,24237.0
2025-10-20,24.0,24.21,23.89,24.21,24032.0
2025-10-21,24.42,24.42,24.23,24.27,29527.0
2025-10-22,24.75,24.75,24.14,24.37,71118.0
2025-10-23,24.21,24.21,24.03,24.05,13625.0
2025-10-24,24.2,24.45,24.2,24.38,20328.0
2025-10-27,24.51,24.8,24.51,24.69,32068.0
2025-10-28,24.8,24.81,24.46,24.505,46828.0
2025-10-29,24.7,24.71,24.45,24.53,51162.0
2025-10-30,24.54,24.705,24.47,24.63,49016.0
2025-10-31,24.76,25.0,24.74,24.94,45580.0
2025-11-03,24.82,25.52,24.8,24.86,49230.0
2025-11-04,25.01,25.29,24.81,24.91,23278.0
2025-11-05,24.7,24.7,23.88,24.31,47101.0
2025-11-06,24.42,24.87,24.42,24.87,41293.0
2025-11-07,24.72,24.85,24.38,24.43,28727.0
2025-11-10,24.4,25.06,24.4,24.68,37635.0
2025-11-11,24.9,24.96,24.75,24.75,27321.0
2025-11-12,24.9,25.18,24.79,25.01,65769.0
2025-11-13,25.28,25.39,25.18,25.39,33806.0
2025-11-14,25.3,25.3,24.74,25.03,19746.0
2025-11-17,25.1,25.19,24.88,24.98,27609.0
2025-11-18,25.25,25.25,24.22,24.23,39840.0
2025-11-19,24.23,24.33,23.93,24.06,43305.0
2025-11-20,24.74,24.95,24.5,24.62,57806.0
2025-11-21,24.08,24.53,23.64,24.3,70431.0
2025-11-24,24.5,24.58,24.36,24.46,11698.0
2025-11-25,24.57,24.81,24.35,24.46,51808.0
2025-11-26,24.71,24.97,24.61,24.97,34549.0