Date,Open,High,Low,Close,Volume
2018-09-14,8.41,8.41,8.41,8.41,5021.0
2018-09-17,8.605,8.605,8.605,8.605,2048.0
2018-09-18,8.63,8.68,8.595,8.64,128259.0
2018-09-19,8.715,8.75,8.67,8.67,202177.0
2018-09-20,8.705,8.705,8.645,8.665,155630.0
2018-09-21,8.695,8.715,8.68,8.695,89531.0
2018-09-24,8.67,8.68,8.64,8.665,72042.0
2018-09-25,8.75,8.78,8.695,8.695,77632.0
2018-09-26,8.715,8.74,8.665,8.665,73238.0
2018-09-27,8.67,8.705,8.595,8.605,63931.0
2018-09-28,8.69,8.705,8.665,8.68,35971.0
2018-10-01,8.705,8.755,8.69,8.75,22330.0
2018-10-02,8.75,8.775,8.73,8.74,40855.0
2018-10-03,8.765,8.765,8.705,8.725,18788.0
2018-10-04,8.81,8.81,8.74,8.75,24096.0
2018-10-05,8.725,8.725,8.665,8.67,31983.0
2018-10-08,8.595,8.61,8.585,8.595,37191.0
2018-10-09,8.51,8.51,8.355,8.365,56199.0
2018-10-10,8.325,8.325,8.22,8.23,32460.0
2018-10-11,7.975,8.0,7.84,7.875,54676.0
2018-10-12,7.78,7.88,7.78,7.85,42156.0
2018-10-15,7.965,7.975,7.88,7.88,42049.0
2018-10-16,7.84,7.88,7.84,7.865,39693.0
2018-10-17,8.075,8.255,8.075,8.135,33288.0
2018-10-18,8.145,8.145,7.96,7.985,17022.0
2018-10-19,7.865,7.89,7.82,7.88,29433.0
2018-10-22,7.755,7.82,7.73,7.795,11193.0
2018-10-23,7.85,7.85,7.73,7.73,4387.0
2018-10-24,7.73,7.73,7.595,7.625,21042.0
2018-10-25,7.305,7.355,7.27,7.32,30916.0
2018-10-26,7.365,7.365,7.255,7.28,35666.0
2018-10-29,7.28,7.33,7.26,7.295,21828.0
2018-10-30,7.185,7.255,7.1,7.245,5964.0
2018-10-31,7.425,7.515,7.38,7.49,41568.0
2018-11-01,7.61,7.645,7.575,7.575,52008.0
2018-11-02,7.54,7.705,7.54,7.68,48101.0
2018-11-05,7.73,7.755,7.73,7.73,27070.0
2018-11-06,7.735,7.735,7.695,7.695,26538.0
2018-11-07,7.705,7.745,7.68,7.73,14171.0
2018-11-08,7.815,7.815,7.71,7.72,37250.0
2018-11-09,7.68,7.68,7.575,7.595,12269.0
2018-11-12,7.535,7.62,7.515,7.62,35227.0
2018-11-13,7.44,7.465,7.34,7.39,44277.0
2018-11-14,7.43,7.455,7.4,7.4,42784.0
2018-11-15,7.37,7.39,7.285,7.285,17827.0
2018-11-16,7.365,7.365,7.255,7.285,41085.0
2018-11-19,7.255,7.32,7.235,7.27,20888.0
2018-11-20,7.175,7.175,7.09,7.115,8731.0
2018-11-21,7.085,7.135,7.03,7.135,7982.0
2018-11-22,7.175,7.175,7.1,7.115,9251.0
2018-11-23,7.115,7.115,7.085,7.085,2975.0
2018-11-26,7.145,7.185,7.145,7.185,7446.0
2018-11-27,7.26,7.28,7.235,7.26,1514.0
2018-11-28,7.26,7.295,7.245,7.295,3277.0
2018-11-29,7.415,7.415,7.37,7.4,12427.0
2018-11-30,7.415,7.415,7.365,7.365,1487.0
2018-12-03,7.54,7.54,7.4,7.475,61831.0
2018-12-04,7.475,7.485,7.39,7.39,14461.0
2018-12-05,7.17,7.23,7.17,7.23,7438.0
2018-12-06,7.2,7.2,7.05,7.05,5937.0
2018-12-07,7.065,7.1,7.04,7.04,7257.0
2018-12-10,6.92,6.92,6.845,6.865,12864.0
2018-12-11,6.87,6.89,6.78,6.78,16040.0
2018-12-12,6.805,6.88,6.78,6.88,7115.0
2018-12-13,6.895,6.975,6.895,6.93,7223.0
2018-12-14,6.87,6.87,6.785,6.795,16702.0
2018-12-17,6.72,6.77,6.72,6.745,3644.0
2018-12-18,6.64,6.64,6.55,6.625,27204.0
2018-12-19,6.625,6.65,6.625,6.64,22457.0
2018-12-20,6.625,6.625,6.515,6.515,9253.0
2018-12-21,6.42,6.445,6.385,6.43,6671.0
2018-12-24,6.395,6.41,6.335,6.395,3722.0
2018-12-27,6.505,6.625,6.47,6.53,4089.0
2018-12-28,6.6,6.6,6.515,6.54,9740.0
2018-12-31,6.625,6.625,6.58,6.58,1763.0
2019-01-02,6.615,6.615,6.55,6.55,3447.0
2019-01-03,6.65,6.665,6.64,6.65,18025.0
2019-01-04,6.505,6.505,6.37,6.38,7909.0
2019-01-07,6.575,6.66,6.575,6.6,10134.0
2019-01-08,6.675,6.71,6.665,6.71,5809.0
2019-01-09,6.76,6.77,6.71,6.735,16628.0
2019-01-10,6.795,6.795,6.725,6.745,6616.0
2019-01-11,6.83,6.83,6.745,6.76,4949.0
2019-01-14,6.695,6.695,6.665,6.665,14128.0
2019-01-15,6.72,6.855,6.72,6.82,21655.0
2019-01-16,6.855,6.865,6.845,6.865,1267.0
2019-01-17,6.92,6.93,6.88,6.88,2249.0
2019-01-18,6.95,6.95,6.88,6.88,4344.0
2019-01-21,7.06,7.11,7.05,7.06,9515.0
2019-01-22,7.065,7.065,6.99,7.0,5232.0
2019-01-23,6.93,6.95,6.92,6.93,4650.0
2019-01-24,6.895,6.965,6.88,6.95,11546.0
2019-01-25,7.025,7.125,7.0,7.125,11932.0
2019-01-29,7.03,7.03,6.895,6.895,28733.0
2019-01-30,6.965,6.965,6.895,6.895,18318.0
2019-01-31,7.005,7.005,6.965,6.975,9944.0
2019-02-01,7.06,7.135,7.05,7.115,36674.0
2019-02-04,7.03,7.115,7.03,7.11,5408.0
2019-02-05,7.17,7.195,7.15,7.17,22950.0
2019-02-06,7.22,7.295,7.145,7.27,9323.0
2019-02-07,7.37,7.415,7.37,7.39,62632.0
2019-02-08,7.285,7.285,7.175,7.195,39851.0
2019-02-11,7.22,7.235,7.195,7.195,3288.0
2019-02-12,7.285,7.415,7.245,7.38,33075.0
2019-02-13,7.54,7.54,7.49,7.51,4790.0
2019-02-14,7.535,7.535,7.485,7.49,22383.0
2019-02-15,7.51,7.55,7.51,7.515,11452.0
2019-02-18,7.62,7.625,7.54,7.585,11992.0
2019-02-19,7.625,7.645,7.585,7.635,9921.0
2019-02-20,7.585,7.62,7.55,7.57,15793.0
2019-02-21,7.61,7.685,7.61,7.685,12737.0
2019-02-22,7.705,7.705,7.66,7.705,5326.0
2019-02-25,7.72,7.77,7.705,7.745,16177.0
2019-02-26,7.745,7.745,7.66,7.685,5325.0
2019-02-27,7.685,7.695,7.62,7.62,15048.0
2019-02-28,7.635,7.645,7.62,7.625,23320.0
2019-03-01,7.645,7.68,7.645,7.67,2571.0
2019-03-04,7.755,7.77,7.71,7.765,12428.0
2019-03-05,7.72,7.77,7.695,7.695,4835.0
2019-03-06,7.695,7.765,7.685,7.765,8809.0
2019-03-07,7.71,7.73,7.585,7.6,33356.0
2019-03-08,7.54,7.54,7.45,7.475,27556.0
2019-03-11,7.475,7.525,7.45,7.49,30764.0
2019-03-12,7.6,7.685,7.6,7.66,19095.0
2019-03-13,7.635,7.635,7.6,7.6,554.0
2019-03-14,7.685,7.745,7.68,7.695,117349.0
2019-03-15,7.685,7.71,7.67,7.705,6767.0
2019-03-18,7.72,7.72,7.67,7.685,10805.0
2019-03-19,7.77,7.77,7.73,7.73,3854.0
2019-03-20,7.79,7.79,7.77,7.79,20807.0
2019-03-21,7.735,7.77,7.72,7.73,12559.0
2019-03-22,7.815,7.915,7.815,7.89,75045.0
2019-03-25,7.805,7.805,7.66,7.685,33320.0
2019-03-26,7.72,7.745,7.71,7.745,26428.0
2019-03-27,7.71,7.795,7.71,7.795,11640.0
2019-03-28,7.72,7.745,7.68,7.72,8807.0
2019-03-29,7.805,7.805,7.735,7.735,2103.0
2019-04-01,7.865,7.915,7.855,7.875,21116.0
2019-04-02,7.9,8.0,7.9,7.975,35798.0
2019-04-03,8.06,8.12,8.06,8.11,6291.0
2019-04-04,8.12,8.215,8.12,8.16,13867.0
2019-04-05,8.11,8.195,8.11,8.18,5565.0
2019-04-08,8.215,8.265,8.215,8.23,23812.0
2019-04-09,8.24,8.24,8.19,8.205,7699.0
2019-04-10,8.195,8.205,8.17,8.17,11154.0
2019-04-11,8.22,8.22,8.215,8.215,7695.0
2019-04-12,8.22,8.27,8.19,8.215,50135.0
2019-04-15,8.22,8.305,8.22,8.3,14864.0
2019-04-16,8.3,8.355,8.265,8.315,12827.0
2019-04-17,8.34,8.415,8.34,8.4,33585.0
2019-04-18,8.355,8.375,8.3,8.3,10456.0
2019-04-23,8.365,8.39,8.305,8.355,21275.0
2019-04-24,8.375,8.475,8.375,8.41,14943.0
2019-04-26,8.39,8.39,8.265,8.305,28883.0
2019-04-29,8.355,8.375,8.355,8.355,17984.0
2019-04-30,8.385,8.4,8.35,8.365,11526.0
2019-05-01,8.415,8.44,8.415,8.44,16971.0
2019-05-02,8.45,8.45,8.39,8.415,11554.0
2019-05-03,8.45,8.475,8.415,8.425,11273.0
2019-05-06,8.425,8.485,8.365,8.4,54428.0
2019-05-07,8.415,8.415,8.3,8.305,42978.0
2019-05-08,8.24,8.24,8.12,8.155,10864.0
2019-05-09,8.135,8.195,8.12,8.145,11411.0
2019-05-10,8.145,8.18,8.07,8.13,9371.0
2019-05-13,8.07,8.07,7.985,7.985,20070.0
2019-05-14,7.84,7.94,7.805,7.9,37862.0
2019-05-15,7.965,8.025,7.965,8.0,5778.0
2019-05-16,8.06,8.06,7.96,7.975,8046.0
2019-05-17,8.135,8.135,8.085,8.085,4338.0
2019-05-20,8.02,8.025,7.875,7.88,20181.0
2019-05-21,7.795,7.865,7.73,7.85,18544.0
2019-05-22,7.915,7.915,7.85,7.85,9990.0
2019-05-23,7.82,7.82,7.73,7.755,15516.0
2019-05-24,7.625,7.68,7.6,7.67,31752.0
2019-05-27,7.67,7.68,7.645,7.645,3705.0
2019-05-28,7.68,7.705,7.68,7.705,6130.0
2019-05-29,7.635,7.635,7.575,7.6,16127.0
2019-05-30,7.595,7.62,7.57,7.62,36178.0
2019-05-31,7.62,7.62,7.585,7.585,27759.0
2019-06-03,7.515,7.515,7.38,7.39,23857.0
2019-06-04,7.405,7.465,7.405,7.465,22100.0
2019-06-05,7.635,7.685,7.635,7.685,14497.0
2019-06-06,7.705,7.705,7.66,7.66,8782.0
2019-06-07,7.695,7.71,7.685,7.71,11867.0
2019-06-11,7.89,7.985,7.89,7.985,5723.0
2019-06-12,7.985,7.99,7.96,7.99,6033.0
2019-06-13,7.905,7.905,7.9,7.9,2337.0
2019-06-14,7.96,8.0,7.96,7.985,4262.0
2019-06-17,7.925,7.925,7.875,7.915,25417.0
2019-06-18,7.94,7.94,7.915,7.915,8865.0
2019-06-19,8.035,8.085,8.035,8.085,28694.0
2019-06-20,8.135,8.195,8.11,8.16,10225.0
2019-06-21,8.205,8.24,8.17,8.18,113724.0
2019-06-24,8.13,8.16,8.12,8.135,3469.0
2019-06-25,8.135,8.16,8.12,8.145,9820.0
2019-06-26,8.105,8.105,8.07,8.07,2287.0
2019-06-27,8.07,8.145,8.07,8.145,48763.0
2019-06-28,8.145,8.17,8.12,8.17,18953.0
2019-07-01,8.335,8.37,8.31,8.37,38115.0
2019-07-02,8.405,8.41,8.38,8.38,12522.0
2019-07-03,8.36,8.36,8.275,8.275,7928.0
2019-07-04,8.25,8.275,8.235,8.275,8895.0
2019-07-05,8.285,8.31,8.275,8.285,2873.0
2019-07-08,8.26,8.26,8.19,8.205,3986.0
2019-07-09,8.19,8.19,8.115,8.115,25796.0
2019-07-10,8.095,8.105,8.045,8.07,13166.0
2019-07-11,8.07,8.085,8.07,8.085,1740.0
2019-07-12,8.045,8.045,7.985,7.995,16479.0
2019-07-15,7.96,7.96,7.925,7.925,8166.0
2019-07-16,7.94,7.94,7.91,7.91,136022.0
2019-07-17,7.855,7.94,7.855,7.935,15538.0
2019-07-18,7.9,7.9,7.805,7.825,17491.0
2019-07-19,7.83,7.925,7.83,7.925,30235.0
2019-07-22,7.9,7.9,7.865,7.9,1612.0
2019-07-23,7.935,8.03,7.935,8.03,6177.0
2019-07-24,8.095,8.12,8.095,8.095,32327.0
2019-07-25,8.18,8.2,8.165,8.2,33224.0
2019-07-26,8.155,8.155,8.045,8.08,19320.0
2019-07-29,8.08,8.08,8.0,8.03,44311.0
2019-07-30,8.035,8.08,8.035,8.06,24406.0
2019-07-31,8.07,8.07,8.03,8.055,2479.0
2019-08-01,7.925,7.995,7.925,7.95,8138.0
2019-08-02,7.89,7.9,7.805,7.83,18233.0
2019-08-05,7.77,7.77,7.62,7.62,24926.0
2019-08-06,7.345,7.525,7.31,7.525,30877.0
2019-08-07,7.56,7.62,7.54,7.62,18134.0
2019-08-08,7.585,7.59,7.55,7.585,22434.0
2019-08-09,7.66,7.66,7.585,7.61,27245.0
2019-08-12,7.56,7.59,7.54,7.585,6904.0
2019-08-13,7.585,7.585,7.565,7.585,16385.0
2019-08-14,7.645,7.65,7.62,7.62,3225.0
2019-08-15,7.505,7.515,7.455,7.515,14440.0
2019-08-16,7.445,7.48,7.445,7.475,16881.0
2019-08-19,7.56,7.575,7.54,7.56,15640.0
2019-08-20,7.635,7.65,7.635,7.645,1221.0
2019-08-21,7.585,7.59,7.585,7.585,1192.0
2019-08-22,7.675,7.705,7.65,7.65,7678.0
2019-08-23,7.66,7.72,7.66,7.72,2778.0
2019-08-26,7.515,7.55,7.515,7.525,13360.0
2019-08-27,7.55,7.575,7.54,7.55,15297.0
2019-08-28,7.505,7.53,7.49,7.525,4383.0
2019-08-29,7.515,7.53,7.515,7.525,1402.0
2019-08-30,7.625,7.765,7.625,7.695,22544.0
2019-09-02,7.685,7.695,7.685,7.695,4348.0
2019-09-03,7.72,7.72,7.705,7.705,5717.0
2019-09-04,7.585,7.6,7.585,7.59,6633.0
2019-09-05,7.685,7.79,7.685,7.79,26066.0
2019-09-06,7.84,7.89,7.84,7.865,5288.0
2019-09-09,7.88,7.9,7.88,7.88,9075.0
2019-09-10,7.94,7.95,7.925,7.94,14123.0
2019-09-11,8.035,8.06,8.035,8.055,27885.0
2019-09-12,8.19,8.24,8.19,8.225,9873.0
2019-09-13,8.25,8.275,8.24,8.275,13702.0
2019-09-16,8.18,8.235,8.18,8.2,12432.0
2019-09-17,8.225,8.25,8.225,8.24,2638.0
2019-09-18,8.205,8.24,8.205,8.24,9516.0
2019-09-19,8.26,8.3,8.26,8.265,12081.0
2019-09-20,8.24,8.265,8.235,8.235,10947.0
2019-09-23,8.25,8.25,8.205,8.205,4001.0
2019-09-24,8.25,8.265,8.24,8.26,3098.0
2019-09-25,8.145,8.145,8.095,8.12,17781.0
2019-09-26,8.19,8.225,8.19,8.205,18451.0
2019-09-27,8.225,8.225,8.13,8.175,472.0
2019-09-30,8.205,8.205,8.145,8.175,2553.0
2019-10-01,8.25,8.31,8.19,8.31,10612.0
2019-10-02,8.26,8.26,8.14,8.18,2193.0
2019-10-03,8.03,8.03,8.01,8.03,8994.0
2019-10-04,8.03,8.105,8.03,8.03,7430.0
2019-10-07,8.045,8.085,8.03,8.03,4076.0
2019-10-08,8.035,8.13,8.035,8.115,13995.0
2019-10-09,8.08,8.08,7.975,8.0,15912.0
2019-10-10,7.995,8.01,7.97,7.97,31150.0
2019-10-11,7.975,7.975,7.95,7.96,25983.0
2019-10-14,8.055,8.105,8.055,8.085,11002.0
2019-10-15,8.085,8.14,8.085,8.12,29015.0
2019-10-16,8.24,8.32,8.24,8.285,12047.0
2019-10-17,8.26,8.275,8.215,8.225,18866.0
2019-10-18,8.235,8.24,8.205,8.225,19031.0
2019-10-21,8.26,8.26,8.175,8.225,3726.0
2019-10-22,8.24,8.25,8.225,8.235,822.0
2019-10-23,8.215,8.235,8.14,8.2,32681.0
2019-10-24,8.25,8.26,8.215,8.26,6142.0
2019-10-25,8.31,8.37,8.31,8.37,7769.0
2019-10-28,8.455,8.465,8.405,8.455,4010.0
2019-10-29,8.54,8.585,8.53,8.53,7499.0
2019-10-30,8.515,8.515,8.44,8.445,2675.0
2019-10-31,8.445,8.445,8.37,8.395,6973.0
2019-11-01,8.37,8.465,8.37,8.445,17714.0
2019-11-04,8.525,8.55,8.525,8.55,2716.0
2019-11-05,8.66,8.745,8.66,8.675,21646.0
2019-11-06,8.71,8.72,8.635,8.66,10568.0
2019-11-07,8.67,8.7,8.635,8.7,41175.0
2019-11-08,8.72,8.755,8.675,8.675,16689.0
2019-11-11,8.755,8.755,8.7,8.7,2541.0
2019-11-12,8.685,8.72,8.675,8.71,2340.0
2019-11-13,8.755,8.755,8.685,8.685,20577.0
2019-11-14,8.73,8.76,8.695,8.7,9043.0
2019-11-15,8.76,8.76,8.73,8.76,12872.0
2019-11-18,8.815,8.815,8.7,8.73,11403.0
2019-11-19,8.745,8.78,8.685,8.72,39575.0
2019-11-20,8.695,8.695,8.6,8.61,6515.0
2019-11-21,8.635,8.635,8.555,8.625,8753.0
2019-11-22,8.65,8.675,8.625,8.67,5238.0
2019-11-25,8.67,8.72,8.67,8.72,7037.0
2019-11-26,8.805,8.915,8.805,8.815,20609.0
2019-11-27,8.815,8.875,8.815,8.855,19984.0
2019-11-28,8.96,8.96,8.84,8.84,32254.0
2019-11-29,8.855,8.865,8.83,8.83,806.0
2019-12-02,8.875,8.88,8.84,8.855,15457.0
2019-12-03,8.76,8.76,8.67,8.71,6019.0
2019-12-04,8.7,8.7,8.615,8.635,15447.0
2019-12-05,8.845,8.855,8.685,8.73,6026.0
2019-12-06,8.77,8.77,8.745,8.745,10860.0
2019-12-09,8.805,8.905,8.805,8.805,2012.0
2019-12-10,8.925,8.925,8.815,8.815,12918.0
2019-12-11,8.865,8.865,8.795,8.795,11326.0
2019-12-12,8.875,8.875,8.755,8.755,3054.0
2019-12-13,8.88,9.045,8.88,8.995,17809.0
2019-12-16,9.045,9.045,9.0,9.045,15003.0
2019-12-17,9.045,9.045,8.965,9.045,12504.0
2019-12-18,8.985,9.035,8.965,9.01,21128.0
2019-12-19,9.0,9.0,8.925,8.935,23779.0
2019-12-20,8.965,8.985,8.88,8.9,20944.0
2019-12-23,8.9,8.915,8.865,8.865,17414.0
2019-12-24,8.925,8.925,8.89,8.9,6184.0
2019-12-27,8.95,8.95,8.905,8.925,12264.0
2019-12-30,8.855,8.875,8.77,8.795,23248.0
2019-12-31,8.795,8.795,8.71,8.735,12014.0
2020-01-02,8.755,8.755,8.7,8.745,16417.0
2020-01-03,8.79,8.9,8.79,8.795,12031.0
2020-01-06,8.795,8.815,8.76,8.76,12018.0
2020-01-07,8.965,8.985,8.865,8.95,3112.0
2020-01-08,8.94,8.95,8.76,8.915,42104.0
2020-01-09,8.995,9.045,8.995,9.045,24645.0
2020-01-10,9.12,9.155,9.11,9.13,10448.0
2020-01-13,9.095,9.14,9.035,9.045,13418.0
2020-01-14,9.085,9.18,9.085,9.165,15349.0
2020-01-15,9.13,9.13,9.07,9.085,53895.0
2020-01-16,9.095,9.12,9.0,9.025,17996.0
2020-01-17,9.11,9.13,9.08,9.085,15416.0
2020-01-20,9.105,9.2,9.095,9.145,21986.0
2020-01-21,9.145,9.225,9.06,9.06,15103.0
2020-01-22,9.07,9.145,9.07,9.14,9611.0
2020-01-23,9.105,9.12,9.07,9.095,16694.0
2020-01-24,9.205,9.205,9.17,9.18,8299.0
2020-01-28,9.08,9.08,8.94,8.975,19754.0
2020-01-29,9.01,9.08,9.01,9.045,17887.0
2020-01-30,9.095,9.12,9.035,9.035,13948.0
2020-01-31,9.095,9.2,9.095,9.11,9660.0
2020-02-03,8.935,9.06,8.925,9.035,16541.0
2020-02-04,9.05,9.08,9.035,9.05,6019.0
2020-02-05,9.17,9.17,9.12,9.145,36755.0
2020-02-06,9.215,9.31,9.215,9.3,35386.0
2020-02-07,9.35,9.35,9.29,9.31,6559.0
2020-02-10,9.31,9.31,9.19,9.265,4955.0
2020-02-11,9.31,9.43,9.31,9.405,47260.0
2020-02-12,9.48,9.52,9.445,9.48,8617.0
2020-02-13,9.615,9.615,9.47,9.49,36494.0
2020-02-14,9.49,9.565,9.47,9.505,16482.0
2020-02-17,9.565,9.565,9.46,9.495,18177.0
2020-02-18,9.52,9.52,9.405,9.405,10286.0
2020-02-19,9.41,9.42,9.395,9.405,40763.0
2020-02-20,9.53,9.58,9.52,9.54,6758.0
2020-02-21,9.565,9.565,9.515,9.54,15394.0
2020-02-24,9.315,9.315,9.095,9.17,147503.0
2020-02-25,9.05,9.13,8.95,9.07,30432.0
2020-02-26,9.07,9.07,8.815,8.89,24821.0
2020-02-27,8.88,8.925,8.67,8.73,271854.0
2020-02-28,8.625,8.625,8.215,8.445,48989.0
2020-03-02,8.41,8.82,8.3,8.72,86313.0
2020-03-03,8.795,8.875,8.635,8.67,29088.0
2020-03-04,8.59,8.615,8.455,8.59,16705.0
2020-03-05,8.67,8.755,8.67,8.695,17941.0
2020-03-06,8.54,8.585,8.455,8.47,27698.0
2020-03-09,8.0,8.13,7.83,8.045,31240.0
2020-03-10,7.79,8.07,7.66,8.07,75866.0
2020-03-11,8.07,8.07,7.88,7.925,17359.0
2020-03-12,7.815,7.815,7.345,7.53,35749.0
2020-03-13,7.115,7.31,6.83,7.31,44747.0
2020-03-16,7.405,7.515,6.865,7.065,15062.0
2020-03-17,6.945,7.54,6.945,7.54,61843.0
2020-03-18,7.62,7.62,7.325,7.44,34052.0
2020-03-19,7.66,7.77,7.345,7.43,41681.0
2020-03-20,7.515,7.71,7.445,7.575,61409.0
2020-03-23,7.19,7.3,6.96,7.09,31066.0
2020-03-24,7.53,7.705,7.43,7.6,35538.0
2020-03-25,8.12,8.24,7.985,7.985,17550.0
2020-03-26,8.265,8.345,8.145,8.345,12956.0
2020-03-27,8.54,8.615,8.29,8.31,24016.0
2020-03-30,8.12,8.19,8.03,8.03,25764.0
2020-03-31,8.37,8.38,8.225,8.225,4295.0
2020-04-01,8.26,8.265,8.235,8.235,11851.0
2020-04-02,7.975,7.975,7.94,7.94,5409.0
2020-04-03,8.01,8.01,7.925,7.925,3323.0
2020-04-06,7.995,8.205,7.995,8.18,4514.0
2020-04-07,8.525,8.525,8.18,8.2,17280.0
2020-04-08,8.42,8.42,8.2,8.325,4482.0
2020-04-09,8.35,8.36,8.24,8.36,9695.0
2020-04-14,8.325,8.325,8.175,8.275,4285.0
2020-04-15,8.36,8.455,8.36,8.42,26805.0
2020-04-16,8.32,8.36,8.265,8.36,277327.0
2020-04-17,8.445,8.675,8.445,8.625,24905.0
2020-04-20,8.615,8.615,8.42,8.47,27113.0
2020-04-21,8.53,8.61,8.405,8.405,11169.0
2020-04-22,8.37,8.37,8.215,8.265,31202.0
2020-04-23,8.47,8.48,8.41,8.455,5589.0
2020-04-24,8.42,8.42,8.335,8.395,26264.0
2020-04-27,8.54,8.575,8.48,8.565,7610.0
2020-04-28,8.575,8.73,8.575,8.73,20554.0
2020-04-29,8.795,8.88,8.695,8.865,39785.0
2020-04-30,8.875,8.96,8.875,8.88,14864.0
2020-05-01,8.88,8.88,8.695,8.72,22335.0
2020-05-04,8.54,8.615,8.53,8.54,9358.0
2020-05-05,8.66,8.72,8.635,8.695,12772.0
2020-05-06,8.71,8.76,8.7,8.76,13252.0
2020-05-07,9.0,9.0,8.865,8.905,16474.0
2020-05-08,8.965,9.085,8.96,9.085,21303.0
2020-05-11,9.14,9.155,9.025,9.095,54384.0
2020-05-12,9.205,9.215,9.12,9.13,24842.0
2020-05-13,9.13,9.17,8.95,9.095,15406.0
2020-05-14,9.095,9.2,9.01,9.01,23655.0
2020-05-15,8.965,9.05,8.965,9.025,10370.0
2020-05-18,9.14,9.225,9.14,9.205,14867.0
2020-05-19,9.23,9.395,9.23,9.395,9237.0
2020-05-20,9.565,9.565,9.25,9.435,18791.0
2020-05-21,9.46,9.55,9.46,9.54,25382.0
2020-05-22,9.565,9.565,9.395,9.395,17075.0
2020-05-25,9.61,9.745,9.6,9.675,26676.0
2020-05-26,9.78,9.88,9.735,9.81,48095.0
2020-05-27,9.865,9.865,9.665,9.77,24252.0
2020-05-28,9.96,9.96,9.72,9.805,46913.0
2020-05-29,9.78,9.78,9.635,9.635,29748.0
2020-06-01,9.635,9.735,9.61,9.625,18467.0
2020-06-02,9.625,9.695,9.625,9.67,27467.0
2020-06-03,9.555,9.555,9.435,9.47,26508.0
2020-06-04,9.54,9.58,9.49,9.49,18510.0
2020-06-05,9.52,9.52,9.445,9.46,20555.0
2020-06-09,9.515,9.635,9.42,9.495,32245.0
2020-06-10,9.64,9.66,9.61,9.64,17201.0
2020-06-11,9.7,9.7,9.55,9.555,16833.0
2020-06-12,9.405,9.405,9.345,9.35,31203.0
2020-06-15,9.395,9.405,9.155,9.155,29804.0
2020-06-16,9.285,9.53,9.285,9.53,24459.0
2020-06-17,9.65,9.665,9.59,9.65,14665.0
2020-06-18,9.635,9.635,9.55,9.59,5809.0
2020-06-19,9.685,9.735,9.625,9.64,5135.0
2020-06-22,9.635,9.635,9.58,9.615,17086.0
2020-06-23,9.7,9.72,9.625,9.66,16880.0
2020-06-24,9.845,9.845,9.65,9.685,16434.0
2020-06-25,9.685,9.72,9.575,9.635,18191.0
2020-06-26,9.685,9.72,9.675,9.695,3449.0
2020-06-29,9.6,9.695,9.555,9.555,14480.0
2020-06-30,9.765,9.765,9.615,9.65,21929.0
2020-07-01,10.735,10.765,9.61,9.62,65836.0
2020-07-02,9.84,9.85,9.6,9.66,34232.0
2020-07-03,9.715,9.78,9.68,9.745,28812.0
2020-07-06,9.795,9.85,9.77,9.84,5249.0
2020-07-07,9.86,9.905,9.805,9.805,206684.0
2020-07-08,9.795,9.895,9.795,9.805,27303.0
2020-07-09,9.875,9.92,9.85,9.915,6072.0
2020-07-10,9.885,9.975,9.885,9.895,11796.0
2020-07-13,9.975,9.985,9.95,9.965,18988.0
2020-07-14,9.84,9.86,9.79,9.805,17636.0
2020-07-15,9.965,10.045,9.96,10.0,13746.0
2020-07-16,10.02,10.02,9.915,9.94,14865.0
2020-07-17,9.915,9.975,9.885,9.885,11293.0
2020-07-20,10.09,10.12,9.975,10.01,17932.0
2020-07-21,10.11,10.2,10.11,10.2,29512.0
2020-07-22,10.02,10.04,10.0,10.0,12513.0
2020-07-23,10.21,10.215,10.0,10.03,4934.0
2020-07-24,10.09,10.11,10.045,10.045,13291.0
2020-07-27,10.0,10.045,9.94,10.04,25254.0
2020-07-28,10.1,10.17,10.065,10.065,28027.0
2020-07-29,10.02,10.02,9.905,9.905,29192.0
2020-07-30,10.155,10.18,9.975,10.01,14574.0
2020-07-31,10.01,10.01,9.86,9.87,18705.0
2020-08-03,9.92,9.96,9.885,9.92,18397.0
2020-08-04,10.1,10.155,10.075,10.09,17116.0
2020-08-05,10.075,10.11,10.075,10.09,8487.0
2020-08-06,10.135,10.315,10.135,10.165,17679.0
2020-08-07,10.2,10.2,10.135,10.165,18300.0
2020-08-10,10.165,10.27,10.165,10.26,19424.0
2020-08-11,10.26,10.38,10.26,10.3,31327.0
2020-08-12,10.335,10.425,10.3,10.415,53227.0
2020-08-13,10.495,10.645,10.495,10.52,64159.0
2020-08-14,10.645,10.675,10.575,10.595,16171.0
2020-08-17,10.595,10.595,10.44,10.475,39313.0
2020-08-18,10.565,10.62,10.54,10.595,39289.0
2020-08-19,10.52,10.63,10.51,10.53,23581.0
2020-08-20,10.47,10.475,10.38,10.395,22848.0
2020-08-21,10.495,10.52,10.415,10.415,17916.0
2020-08-24,10.475,10.555,10.43,10.495,21276.0
2020-08-25,10.55,10.755,10.55,10.565,25716.0
2020-08-26,10.645,10.645,10.47,10.495,44797.0
2020-08-27,10.68,10.69,10.45,10.46,49986.0
2020-08-28,10.37,10.395,10.26,10.26,53408.0
2020-08-31,10.505,10.505,10.38,10.425,27328.0
2020-09-01,10.425,10.46,10.215,10.27,47106.0
2020-09-02,10.495,10.585,10.46,10.53,58863.0
2020-09-03,10.645,10.79,10.645,10.725,51353.0
2020-09-04,10.6,10.6,10.34,10.425,40539.0
2020-09-07,10.385,10.425,10.27,10.315,34364.0
2020-09-08,10.395,10.47,10.395,10.425,19476.0
2020-09-09,10.305,10.335,10.29,10.335,20329.0
2020-09-10,10.51,10.54,10.385,10.45,120471.0
2020-09-11,10.395,10.595,10.325,10.34,10144.0
2020-09-14,10.415,10.43,10.36,10.415,18458.0
2020-09-15,10.7,10.7,10.46,10.51,22345.0
2020-09-16,10.595,10.69,10.565,10.585,36352.0
2020-09-17,10.725,10.725,10.52,10.52,64973.0
2020-09-18,10.52,10.54,10.46,10.52,56555.0
2020-09-21,10.555,10.555,10.44,10.44,25737.0
2020-09-22,10.43,10.495,10.385,10.385,50310.0
2020-09-23,10.555,10.725,10.555,10.655,22810.0
2020-09-24,10.645,10.645,10.555,10.585,14524.0
2020-09-25,10.645,10.675,10.62,10.675,21240.0
2020-09-28,10.79,10.895,10.78,10.81,49756.0
2020-09-29,11.06,11.06,10.89,10.995,71344.0
2020-09-30,11.185,11.185,10.835,10.85,56298.0
2020-10-01,11.005,11.075,10.85,10.995,65756.0
2020-10-02,11.185,11.185,10.825,10.905,75993.0
2020-10-05,10.915,11.015,10.89,10.89,26260.0
2020-10-06,10.96,11.185,10.94,11.015,58880.0
2020-10-07,11.105,11.105,11.005,11.085,15166.0
2020-10-08,11.47,11.47,11.185,11.23,42947.0
2020-10-09,11.235,11.4,11.19,11.2,57061.0
2020-10-12,11.31,11.31,11.15,11.19,40971.0
2020-10-13,11.54,11.54,11.36,11.415,86276.0
2020-10-14,11.45,11.585,11.405,11.415,73979.0
2020-10-15,11.575,11.575,11.325,11.345,61992.0
2020-10-16,11.405,11.57,11.32,11.36,27791.0
2020-10-19,11.575,11.575,11.36,11.48,33857.0
2020-10-20,11.45,11.57,11.37,11.47,39729.0
2020-10-21,11.63,11.63,11.55,11.62,66039.0
2020-10-22,11.62,11.62,11.335,11.36,69857.0
2020-10-23,11.62,11.62,11.335,11.405,41737.0
2020-10-26,11.585,11.585,11.28,11.29,42498.0
2020-10-27,11.29,11.405,11.13,11.175,50560.0
2020-10-28,11.175,11.245,11.12,11.12,75487.0
2020-10-29,11.105,11.21,11.05,11.095,90815.0
2020-10-30,11.175,11.22,11.005,11.05,62094.0
2020-11-02,11.235,11.235,10.97,11.03,28591.0
2020-11-03,11.185,11.38,11.105,11.2,34609.0
2020-11-04,11.28,11.4,11.105,11.265,43296.0
2020-11-05,11.57,11.57,11.31,11.425,80328.0
2020-11-06,11.595,11.595,11.405,11.405,25576.0
2020-11-09,11.595,11.65,11.53,11.62,63486.0
2020-11-10,11.835,11.855,11.32,11.38,126319.0
2020-11-11,11.355,11.515,11.28,11.37,55734.0
2020-11-12,11.46,11.785,11.46,11.665,52758.0
2020-11-13,11.675,11.675,11.56,11.575,90939.0
2020-11-16,11.765,11.83,11.765,11.765,4384.0
2020-11-17,11.945,11.945,11.72,11.745,89157.0
2020-11-18,11.785,11.835,11.765,11.8,50456.0
2020-11-19,11.855,11.855,11.73,11.74,57042.0
2020-11-20,11.855,11.89,11.79,11.81,28016.0
2020-11-23,11.88,12.105,11.835,11.87,48063.0
2020-11-24,12.085,12.085,11.91,12.05,83672.0
2020-11-25,12.255,12.255,11.935,12.005,76065.0
2020-11-26,12.185,12.185,11.945,11.99,57790.0
2020-11-27,12.04,12.175,11.97,12.035,47324.0
2020-11-30,12.3,12.515,12.05,12.06,71627.0
2020-12-01,12.17,12.345,12.08,12.205,111278.0
2020-12-02,12.265,12.42,12.175,12.22,61319.0
2020-12-03,12.345,12.345,12.105,12.115,62332.0
2020-12-04,12.21,12.23,12.06,12.13,59663.0
2020-12-07,12.275,12.41,12.14,12.175,95971.0
2020-12-08,12.31,12.31,12.08,12.105,73633.0
2020-12-09,12.17,12.3,12.125,12.22,52817.0
2020-12-10,12.22,12.295,12.0,12.07,67293.0
2020-12-11,12.07,12.07,11.81,11.835,75233.0
2020-12-14,12.04,12.04,11.9,11.945,51153.0
2020-12-15,12.035,12.05,11.915,11.945,82058.0
2020-12-16,12.255,12.255,11.99,12.025,27825.0
2020-12-17,12.08,12.13,11.98,12.035,45797.0
2020-12-18,12.07,12.115,12.025,12.04,47127.0
2020-12-21,12.05,12.195,11.99,12.0,32233.0
2020-12-22,12.15,12.16,11.96,11.99,46345.0
2020-12-23,12.015,12.21,12.015,12.16,65641.0
2020-12-24,12.23,12.23,12.115,12.22,39247.0
2020-12-29,12.3,12.515,12.205,12.275,42476.0
2020-12-30,12.39,12.39,12.115,12.15,53683.0
2020-12-31,12.33,12.33,12.105,12.14,69767.0
2021-01-04,12.33,12.33,11.945,12.005,88441.0
2021-01-05,12.04,12.06,11.99,12.04,55945.0
2021-01-06,12.095,12.195,11.945,11.97,43054.0
2021-01-07,12.14,12.195,12.025,12.14,51860.0
2021-01-08,12.275,12.435,12.255,12.39,41323.0
2021-01-11,12.525,12.595,12.355,12.355,50449.0
2021-01-12,12.525,12.525,12.355,12.365,44000.0
2021-01-13,12.525,12.525,12.365,12.445,132657.0
2021-01-14,12.5,12.615,12.47,12.55,92224.0
2021-01-15,12.615,12.73,12.535,12.545,63195.0
2021-01-18,12.605,12.605,12.48,12.545,65580.0
2021-01-19,12.615,12.705,12.595,12.615,54246.0
2021-01-20,12.73,12.865,12.685,12.695,79646.0
2021-01-21,12.83,13.045,12.785,12.82,78938.0
2021-01-22,13.0,13.0,12.795,12.855,122126.0
2021-01-25,12.855,12.93,12.795,12.83,101021.0
2021-01-27,12.795,12.9,12.73,12.775,74798.0
2021-01-28,12.795,12.84,12.635,12.775,55331.0
2021-01-29,12.85,12.85,12.455,12.47,82700.0
2021-02-01,12.435,12.525,12.255,12.525,67336.0
2021-02-02,12.65,12.775,12.605,12.73,46374.0
2021-02-03,12.885,12.965,12.83,12.85,71106.0
2021-02-04,12.885,12.935,12.625,12.65,77066.0
2021-02-05,12.81,12.945,12.76,12.805,41432.0
2021-02-08,12.945,12.955,12.705,12.795,69375.0
2021-02-09,12.93,12.955,12.89,12.92,38193.0
2021-02-10,13.01,13.055,13.0,13.025,69057.0
2021-02-11,13.045,13.15,13.035,13.07,105121.0
2021-02-12,13.105,13.215,13.06,13.105,121257.0
2021-02-15,13.32,13.355,13.145,13.195,91873.0
2021-02-16,13.33,13.33,13.135,13.16,115483.0
2021-02-17,13.195,13.195,13.0,13.045,93346.0
2021-02-18,13.035,13.125,12.795,12.83,126341.0
2021-02-19,12.83,12.865,12.625,12.67,104834.0
2021-02-22,12.795,12.795,12.595,12.615,113165.0
2021-02-23,12.445,12.465,12.31,12.445,108470.0
2021-02-24,12.425,12.435,12.025,12.025,125882.0
2021-02-25,12.21,12.255,12.14,12.14,161253.0
2021-02-26,11.99,11.99,11.7,11.87,221427.0
2021-03-01,11.955,12.34,11.955,12.175,212759.0
2021-03-02,12.4,12.515,12.255,12.295,77815.0
2021-03-03,12.24,12.3,12.115,12.16,78206.0
2021-03-04,12.115,12.115,11.82,11.845,66467.0
2021-03-05,11.765,11.775,11.54,11.66,93065.0
2021-03-08,11.9,11.97,11.62,11.62,49349.0
2021-03-09,11.63,11.685,11.505,11.53,81343.0
2021-03-10,11.7,11.83,11.695,11.745,49571.0
2021-03-11,11.87,11.88,11.755,11.8,36608.0
2021-03-12,11.955,12.085,11.955,12.08,41214.0
2021-03-15,12.16,12.16,11.98,12.035,61061.0
2021-03-16,12.21,12.21,12.105,12.115,33340.0
2021-03-17,12.14,12.185,12.105,12.13,23731.0
2021-03-18,12.125,12.185,12.08,12.13,21839.0
2021-03-19,12.07,12.195,11.96,12.005,64534.0
2021-03-22,12.025,12.095,11.91,12.025,41018.0
2021-03-23,12.035,12.115,12.015,12.025,31704.0
2021-03-24,11.99,11.99,11.91,11.945,24618.0
2021-03-25,11.9,11.915,11.775,11.87,31394.0
2021-03-26,11.855,12.07,11.855,11.915,25691.0
2021-03-29,12.125,12.125,11.98,12.085,20622.0
2021-03-30,12.095,12.095,11.925,11.955,29547.0
2021-03-31,12.005,12.08,11.9,11.96,24728.0
2021-04-01,12.105,12.38,12.105,12.38,32509.0
2021-04-06,12.55,12.73,12.55,12.59,32636.0
2021-04-07,12.72,12.74,12.535,12.605,65364.0
2021-04-08,12.72,12.74,12.525,12.58,38131.0
2021-04-09,12.615,12.74,12.615,12.695,20926.0
2021-04-12,12.74,12.74,12.55,12.605,47273.0
2021-04-13,12.625,12.705,12.595,12.635,22637.0
2021-04-14,12.66,12.695,12.625,12.695,25436.0
2021-04-15,12.685,12.685,12.47,12.57,19717.0
2021-04-16,12.635,12.67,12.625,12.66,25223.0
2021-04-19,12.74,12.795,12.72,12.765,44504.0
2021-04-20,12.75,12.75,12.47,12.48,66561.0
2021-04-21,12.455,12.48,12.275,12.345,40635.0
2021-04-22,12.41,12.66,12.41,12.635,27545.0
2021-04-23,12.705,12.705,12.525,12.535,33934.0
2021-04-26,12.65,12.705,12.58,12.595,21039.0
2021-04-27,12.75,12.75,12.605,12.635,39819.0
2021-04-28,12.625,12.68,12.58,12.635,34401.0
2021-04-29,12.615,12.65,12.535,12.635,20619.0
2021-04-30,12.66,12.66,12.425,12.445,63077.0
2021-05-03,12.445,12.49,12.445,12.49,33223.0
2021-05-04,12.445,12.48,12.33,12.38,43865.0
2021-05-05,12.185,12.195,12.13,12.185,62216.0
2021-05-06,12.185,12.25,12.095,12.25,36929.0
2021-05-07,12.25,12.34,12.095,12.16,21588.0
2021-05-10,12.205,12.23,12.17,12.195,27338.0
2021-05-11,12.16,12.16,11.775,11.785,81656.0
2021-05-12,11.845,11.845,11.63,11.695,47671.0
2021-05-13,11.515,11.54,11.425,11.47,63775.0
2021-05-14,11.55,11.675,11.55,11.675,33598.0
2021-05-17,11.855,11.89,11.7,11.745,55211.0
2021-05-18,11.72,11.8,11.71,11.775,46794.0
2021-05-19,11.775,11.775,11.64,11.72,53263.0
2021-05-20,11.72,11.775,11.685,11.72,31034.0
2021-05-21,11.855,11.98,11.855,11.925,24995.0
2021-05-24,11.945,12.035,11.945,12.025,21783.0
2021-05-25,12.025,12.125,12.0,12.115,40963.0
2021-05-26,11.99,12.13,11.99,12.06,23675.0
2021-05-27,12.255,12.255,12.115,12.115,35653.0
2021-05-28,12.21,12.38,12.21,12.38,14219.0
2021-05-31,12.51,12.51,12.33,12.375,33511.0
2021-06-01,12.42,12.42,12.265,12.355,38589.0
2021-06-02,12.425,12.425,12.3,12.365,20000.0
2021-06-03,12.41,12.515,12.41,12.51,22687.0
2021-06-04,12.515,12.515,12.435,12.51,24627.0
2021-06-07,12.55,12.615,12.55,12.57,20610.0
2021-06-08,12.57,12.68,12.57,12.59,15203.0
2021-06-09,12.625,12.625,12.58,12.595,23373.0
2021-06-10,12.595,12.595,12.48,12.5,38177.0
2021-06-11,12.605,12.605,12.49,12.51,41880.0
2021-06-15,12.66,12.795,12.66,12.775,28926.0
2021-06-16,12.72,12.775,12.72,12.765,26881.0
2021-06-17,12.74,12.775,12.705,12.75,31302.0
2021-06-18,12.92,13.01,12.92,13.0,56376.0
2021-06-21,12.81,12.81,12.635,12.715,37486.0
2021-06-22,13.01,13.01,12.885,12.955,50644.0
2021-06-23,12.955,12.965,12.9,12.965,44414.0
2021-06-24,12.93,12.955,12.765,12.85,17726.0
2021-06-25,12.9,12.99,12.9,12.99,34622.0
2021-06-28,12.99,13.0,12.955,12.98,20276.0
2021-06-29,13.02,13.08,13.02,13.06,21544.0
2021-06-30,13.135,13.19,13.115,13.115,52481.0
2021-07-01,13.205,13.205,13.035,13.11,59855.0
2021-07-02,13.11,13.11,13.03,13.065,30162.0
2021-07-05,13.11,13.12,12.98,13.01,82397.0
2021-07-06,13.14,13.15,12.925,12.925,27501.0
2021-07-07,13.02,13.1,13.02,13.055,19553.0
2021-07-08,13.055,13.055,12.925,12.965,47700.0
2021-07-09,12.88,12.915,12.795,12.91,86400.0
2021-07-12,13.01,13.1,12.99,13.1,43797.0
2021-07-13,13.155,13.23,13.13,13.155,23599.0
2021-07-14,13.035,13.055,13.0,13.0,24642.0
2021-07-15,12.9,12.9,12.77,12.77,32813.0
2021-07-16,12.77,12.77,12.705,12.74,35465.0
2021-07-19,12.595,12.63,12.53,12.55,53876.0
2021-07-20,12.54,12.67,12.54,12.615,26623.0
2021-07-21,12.74,12.86,12.74,12.79,38880.0
2021-07-22,12.87,12.98,12.87,12.9,28835.0
2021-07-23,12.935,12.935,12.86,12.89,32567.0
2021-07-26,12.9,12.955,12.855,12.86,33734.0
2021-07-27,12.86,12.87,12.815,12.845,26882.0
2021-07-28,12.77,12.805,12.715,12.77,37734.0
2021-07-29,12.86,12.925,12.835,12.91,31624.0
2021-07-30,12.91,12.915,12.815,12.88,48183.0
2021-08-02,12.935,13.13,12.935,13.11,52242.0
2021-08-03,13.11,13.14,13.065,13.065,22048.0
2021-08-04,13.12,13.12,13.03,13.055,16743.0
2021-08-05,13.11,13.14,13.055,13.085,23101.0
2021-08-06,13.12,13.155,13.095,13.155,21581.0
2021-08-09,13.14,13.14,13.03,13.045,53201.0
2021-08-10,13.175,13.285,13.175,13.24,36685.0
2021-08-11,13.285,13.315,13.27,13.305,33897.0
2021-08-12,13.39,13.395,13.34,13.34,31976.0
2021-08-13,13.405,13.47,13.405,13.435,43274.0
2021-08-16,13.435,13.435,13.305,13.335,36598.0
2021-08-17,13.34,13.36,13.285,13.325,31620.0
2021-08-18,13.35,13.415,13.34,13.415,28837.0
2021-08-19,13.34,13.5,13.34,13.445,16839.0
2021-08-20,13.455,13.525,13.455,13.49,27766.0
2021-08-23,13.63,13.775,13.61,13.7,46972.0
2021-08-24,13.785,14.125,13.775,13.935,36103.0
2021-08-25,14.125,14.165,14.015,14.06,33456.0
2021-08-26,14.045,14.045,13.895,13.96,47958.0
2021-08-27,13.995,14.025,13.94,13.995,26779.0
2021-08-30,14.08,14.265,14.055,14.145,31912.0
2021-08-31,14.135,14.165,14.06,14.125,48375.0
2021-09-01,14.125,14.21,14.12,14.145,29641.0
2021-09-02,14.135,14.18,14.125,14.145,38819.0
2021-09-03,14.245,14.415,14.245,14.365,43531.0
2021-09-06,14.405,14.54,14.405,14.495,52124.0
2021-09-07,14.71,14.765,14.55,14.615,51872.0
2021-09-08,14.745,14.78,14.655,14.775,58218.0
2021-09-09,14.84,14.84,14.605,14.625,51336.0
2021-09-10,14.765,14.82,14.72,14.78,50467.0
2021-09-13,14.725,14.79,14.69,14.79,48743.0
2021-09-14,14.81,14.91,14.765,14.875,27515.0
2021-09-15,14.865,14.92,14.865,14.865,47696.0
2021-09-16,15.07,15.07,14.865,14.9,33716.0
2021-09-17,15.115,15.115,14.875,14.975,36357.0
2021-09-20,15.005,15.105,14.95,14.995,78793.0
2021-09-21,14.895,14.895,14.55,14.81,72182.0
2021-09-22,14.895,14.975,14.81,14.9,48906.0
2021-09-23,14.985,15.085,14.985,15.02,53509.0
2021-09-24,15.135,15.14,15.07,15.095,75312.0
2021-09-27,14.995,14.995,14.875,14.895,73210.0
2021-09-28,14.855,14.855,14.59,14.635,72409.0
2021-09-29,14.43,14.43,14.255,14.31,162946.0
2021-09-30,14.32,14.44,14.265,14.36,32952.0
2021-10-01,14.23,14.295,14.005,14.08,47377.0
2021-10-04,14.31,14.31,13.75,13.795,164592.0
2021-10-05,13.455,13.58,13.315,13.455,77890.0
2021-10-06,13.555,13.675,13.39,13.46,39000.0
2021-10-07,13.63,13.73,13.575,13.645,42216.0
2021-10-08,13.73,13.785,13.675,13.72,51934.0
2021-10-11,13.655,13.675,13.525,13.63,54331.0
2021-10-12,13.575,13.575,13.315,13.335,35363.0
2021-10-13,13.425,13.575,13.425,13.555,19860.0
2021-10-14,13.575,13.765,13.575,13.73,37111.0
2021-10-15,13.98,14.175,13.98,14.175,38497.0
2021-10-18,14.31,14.31,14.08,14.145,30315.0
2021-10-19,14.165,14.21,14.135,14.145,44768.0
2021-10-20,14.21,14.21,13.995,13.995,39404.0
2021-10-21,13.995,14.035,13.85,13.925,62631.0
2021-10-22,13.96,14.025,13.895,14.025,32766.0
2021-10-25,14.025,14.025,13.85,13.885,56062.0
2021-10-26,14.035,14.145,13.995,14.035,31596.0
2021-10-27,14.07,14.07,13.815,13.84,35112.0
2021-10-28,13.84,13.84,13.72,13.775,43267.0
2021-10-29,13.875,14.005,13.85,13.935,40603.0
2021-11-01,14.045,14.265,14.045,14.21,66166.0
2021-11-02,14.265,14.395,14.265,14.395,56578.0
2021-11-03,14.735,14.735,14.56,14.625,30999.0
2021-11-04,14.68,14.775,14.68,14.775,78327.0
2021-11-05,15.05,15.135,15.02,15.115,50361.0
2021-11-08,15.14,15.215,14.91,14.93,97977.0
2021-11-09,14.96,15.115,14.96,15.015,50668.0
2021-11-10,14.8,14.8,14.56,14.6,113742.0
2021-11-11,14.57,14.615,14.36,14.56,39398.0
2021-11-12,14.625,14.7,14.605,14.68,42410.0
2021-11-15,14.775,14.8,14.655,14.725,36372.0
2021-11-16,14.845,14.845,14.48,14.525,61923.0
2021-11-17,14.765,14.775,14.68,14.725,59345.0
2021-11-18,14.775,14.9,14.725,14.895,52369.0
2021-11-19,14.93,14.94,14.745,14.875,45028.0
2021-11-22,14.93,14.94,14.83,14.865,33189.0
2021-11-23,14.755,14.755,14.55,14.58,30618.0
2021-11-24,14.525,14.525,14.32,14.34,52899.0
2021-11-25,14.43,14.55,14.43,14.54,33773.0
2021-11-26,14.6,14.6,14.36,14.405,45546.0
2021-11-29,14.3,14.535,14.22,14.46,79423.0
2021-11-30,14.525,14.635,14.525,14.57,35339.0
2021-12-01,14.525,14.535,14.33,14.45,33974.0
2021-12-02,14.175,14.275,14.08,14.24,41932.0
2021-12-03,14.43,14.43,14.145,14.255,38465.0
2021-12-06,14.22,14.285,14.145,14.265,99384.0
2021-12-07,14.255,14.275,14.175,14.275,104012.0
2021-12-08,14.43,14.68,14.43,14.66,31054.0
2021-12-09,14.66,14.68,14.48,14.55,50932.0
2021-12-10,14.535,14.535,14.24,14.34,35728.0
2021-12-13,14.34,14.34,14.165,14.31,95856.0
2021-12-14,14.175,14.175,13.97,14.07,28781.0
2021-12-15,13.905,13.94,13.83,13.905,27398.0
2021-12-16,14.135,14.21,14.07,14.125,46044.0
2021-12-17,13.97,13.97,13.71,13.74,83742.0
2021-12-20,13.82,13.82,13.63,13.655,71879.0
2021-12-21,13.665,13.84,13.665,13.795,26549.0
2021-12-22,13.85,14.125,13.85,13.995,22072.0
2021-12-23,14.125,14.125,13.95,13.995,20102.0
2021-12-24,14.145,14.155,14.035,14.09,15770.0
2021-12-29,14.145,14.155,14.035,14.07,21477.0
2021-12-30,14.045,14.045,13.875,13.925,21750.0
2021-12-31,13.99,13.995,13.895,13.905,17071.0
2022-01-04,14.07,14.145,13.995,14.06,46926.0
2022-01-05,14.005,14.06,13.85,13.885,39730.0
2022-01-06,13.82,13.82,13.395,13.435,57376.0
2022-01-07,13.525,13.555,13.37,13.415,48051.0
2022-01-10,13.395,13.395,13.215,13.275,52539.0
2022-01-11,13.27,13.27,12.945,12.965,72197.0
2022-01-12,13.0,13.195,13.0,13.165,31124.0
2022-01-13,13.15,13.15,12.9,12.925,29538.0
2022-01-14,12.815,12.815,12.465,12.53,85058.0
2022-01-17,12.52,12.605,12.41,12.43,42573.0
2022-01-18,12.445,12.565,12.41,12.475,47928.0
2022-01-19,12.325,12.325,12.085,12.095,50501.0
2022-01-20,12.07,12.07,11.845,12.005,83272.0
2022-01-21,11.9,11.9,11.715,11.79,118859.0
2022-01-24,11.68,11.68,11.47,11.59,86244.0
2022-01-25,11.54,11.55,11.32,11.35,78491.0
2022-01-27,11.34,11.485,11.125,11.17,85612.0
2022-01-28,11.275,11.355,11.17,11.29,62953.0
2022-01-31,11.54,11.54,11.275,11.43,55117.0
2022-02-01,11.81,11.875,11.725,11.78,48132.0
2022-02-02,12.005,12.07,11.94,12.05,79105.0
2022-02-03,12.03,12.095,11.645,11.68,67221.0
2022-02-04,11.635,11.715,11.495,11.595,38465.0
2022-02-07,11.725,11.725,11.525,11.58,32580.0
2022-02-08,11.58,11.66,11.515,11.54,27364.0
2022-02-09,11.595,11.66,11.57,11.65,14420.0
2022-02-10,12.05,12.05,11.83,11.875,25279.0
2022-02-11,11.845,11.855,11.605,11.67,36758.0
2022-02-14,11.57,11.57,11.33,11.43,41601.0
2022-02-15,11.405,11.475,11.355,11.45,22773.0
2022-02-16,11.765,11.875,11.765,11.835,22795.0
2022-02-17,11.82,11.885,11.71,11.735,31750.0
2022-02-18,11.54,11.66,11.44,11.55,37675.0
2022-02-21,11.525,11.525,10.995,11.2,62092.0
2022-02-22,11.025,11.025,10.83,10.925,40212.0
2022-02-23,10.925,11.165,10.925,11.135,22055.0
2022-02-24,10.775,10.785,10.505,10.57,102925.0
2022-02-25,10.96,11.155,10.83,11.125,37953.0
2022-02-28,11.245,11.245,10.95,11.005,46154.0
2022-03-01,11.33,11.515,11.33,11.485,28726.0
2022-03-02,11.405,11.405,11.2,11.275,38182.0
2022-03-03,11.31,11.41,11.31,11.385,27041.0
2022-03-04,11.3,11.3,10.96,10.98,41294.0
2022-03-07,10.83,10.83,10.25,10.36,68722.0
2022-03-08,10.325,10.36,10.14,10.315,45835.0
2022-03-09,10.305,10.38,10.25,10.38,118456.0
2022-03-10,10.435,10.685,10.435,10.625,69414.0
2022-03-11,10.6,10.6,10.295,10.33,43919.0
2022-03-14,10.315,10.405,10.25,10.34,20956.0
2022-03-15,10.295,10.305,10.21,10.25,52129.0
2022-03-16,10.295,10.415,10.295,10.415,25076.0
2022-03-17,10.49,10.85,10.49,10.805,41571.0
2022-03-18,10.885,10.885,10.805,10.85,41324.0
2022-03-21,10.97,11.245,10.97,11.145,65506.0
2022-03-22,11.255,11.265,11.05,11.09,32751.0
2022-03-23,11.18,11.18,11.08,11.17,24379.0
2022-03-24,10.97,10.97,10.785,10.925,37922.0
2022-03-25,11.06,11.08,10.915,10.98,24155.0
2022-03-28,10.875,10.885,10.685,10.73,54682.0
2022-03-29,10.93,10.93,10.82,10.925,34688.0
2022-03-30,11.08,11.22,11.08,11.115,53833.0
2022-03-31,11.165,11.165,10.995,11.155,31995.0
2022-04-01,11.045,11.06,10.895,10.94,39882.0
2022-04-04,10.985,10.985,10.805,10.895,44415.0
2022-04-05,10.895,10.98,10.775,10.795,31358.0
2022-04-06,10.635,10.645,10.45,10.545,33742.0
2022-04-07,10.435,10.435,10.295,10.37,22321.0
2022-04-08,10.385,10.385,10.315,10.38,49931.0
2022-04-11,10.315,10.315,10.11,10.145,44086.0
2022-04-12,10.11,10.11,9.815,9.845,91036.0
2022-04-13,9.825,9.955,9.825,9.945,23411.0
2022-04-14,9.97,10.065,9.97,10.045,36450.0
2022-04-19,9.97,10.02,9.835,9.88,36411.0
2022-04-20,9.99,9.99,9.88,9.915,85231.0
2022-04-21,9.915,10.0,9.915,10.0,43206.0
2022-04-22,9.89,9.89,9.695,9.845,34301.0
2022-04-26,9.89,9.89,9.675,9.705,31004.0
2022-04-27,9.49,9.49,9.305,9.39,69188.0
2022-04-28,9.38,9.475,9.38,9.465,24177.0
2022-04-29,9.74,9.74,9.52,9.555,36905.0
2022-05-02,9.51,9.54,9.435,9.53,35268.0
2022-05-03,9.52,9.605,9.52,9.53,21037.0
2022-05-04,9.53,9.585,9.48,9.555,17790.0
2022-05-05,9.605,9.65,9.605,9.65,42544.0
2022-05-06,9.605,9.605,9.3,9.42,47680.0
2022-05-09,9.17,9.18,9.085,9.17,39545.0
2022-05-10,8.88,8.88,8.635,8.82,77901.0
2022-05-11,8.88,8.88,8.78,8.835,63418.0
2022-05-12,8.755,8.755,8.57,8.635,34616.0
2022-05-13,8.715,8.89,8.715,8.89,49314.0
2022-05-16,9.075,9.18,9.075,9.17,27007.0
2022-05-17,9.05,9.05,8.975,9.03,29977.0
2022-05-18,9.065,9.205,9.065,9.17,29840.0
2022-05-19,9.04,9.04,8.955,8.995,20608.0
2022-05-20,9.14,9.225,9.085,9.185,31083.0
2022-05-23,9.095,9.095,9.04,9.085,22959.0
2022-05-24,9.0,9.04,8.955,8.975,29998.0
2022-05-25,8.975,8.975,8.875,8.945,22252.0
2022-05-26,8.955,8.975,8.88,8.92,54152.0
2022-05-27,9.085,9.14,9.01,9.05,27552.0
2022-05-30,9.235,9.47,9.235,9.465,32624.0
2022-05-31,9.475,9.475,9.38,9.41,38078.0
2022-06-01,9.37,9.39,9.335,9.38,18530.0
2022-06-02,9.225,9.225,9.14,9.215,24581.0
2022-06-03,9.38,9.425,9.37,9.4,13902.0
2022-06-06,9.235,9.36,9.225,9.305,54378.0
2022-06-07,9.29,9.29,9.18,9.225,37936.0
2022-06-08,9.4,9.4,9.27,9.315,33871.0
2022-06-09,9.28,9.305,9.235,9.305,19075.0
2022-06-10,9.14,9.185,9.095,9.13,39259.0
2022-06-14,8.58,8.64,8.53,8.64,112834.0
2022-06-15,8.56,8.56,8.45,8.465,45100.0
2022-06-16,8.595,8.635,8.485,8.485,16779.0
2022-06-17,8.265,8.355,8.225,8.345,39220.0
2022-06-20,8.4,8.485,8.3,8.32,21649.0
2022-06-21,8.355,8.465,8.355,8.465,24290.0
2022-06-22,8.465,8.485,8.385,8.41,25284.0
2022-06-23,8.45,8.56,8.44,8.505,41327.0
2022-06-24,8.505,8.595,8.495,8.585,39544.0
2022-06-27,8.7,8.825,8.68,8.78,39541.0
2022-06-28,8.77,8.77,8.65,8.725,49149.0
2022-06-29,8.54,8.56,8.495,8.53,31779.0
2022-06-30,8.45,8.46,8.32,8.33,43900.0
2022-07-01,8.365,8.365,8.265,8.3,27664.0
2022-07-04,8.395,8.44,8.385,8.405,22118.0
2022-07-05,8.43,8.46,8.395,8.43,19289.0
2022-07-06,8.56,8.645,8.56,8.615,13086.0
2022-07-07,8.59,8.645,8.59,8.635,7435.0
2022-07-08,8.625,8.805,8.625,8.785,19321.0
2022-07-11,8.755,8.785,8.645,8.685,42122.0
2022-07-12,8.74,8.74,8.485,8.535,20425.0
2022-07-13,8.495,8.495,8.44,8.47,8641.0
2022-07-14,8.385,8.45,8.345,8.43,20563.0
2022-07-15,8.495,8.495,8.385,8.47,7944.0
2022-07-18,8.495,8.58,8.495,8.57,11717.0
2022-07-19,8.55,8.56,8.505,8.525,22545.0
2022-07-20,8.69,8.775,8.69,8.775,8565.0
2022-07-21,8.955,8.98,8.915,8.98,35430.0
2022-07-22,8.935,9.0,8.935,8.975,18423.0
2022-07-25,8.915,8.915,8.84,8.84,11739.0
2022-07-26,8.805,8.805,8.685,8.75,18124.0
2022-07-27,8.645,8.71,8.58,8.665,16228.0
2022-07-28,8.765,8.88,8.765,8.84,17581.0
2022-07-29,8.99,8.99,8.925,8.96,22817.0
2022-08-01,9.02,9.165,9.02,9.165,14328.0
2022-08-02,9.165,9.185,9.065,9.165,28188.0
2022-08-03,9.23,9.23,9.13,9.165,12089.0
2022-08-04,9.315,9.365,9.29,9.315,25413.0
2022-08-05,9.4,9.455,9.4,9.435,16916.0
2022-08-08,9.41,9.43,9.365,9.37,8893.0
2022-08-09,9.345,9.4,9.26,9.29,16925.0
2022-08-10,9.13,9.13,9.055,9.1,20329.0
2022-08-11,9.25,9.355,9.25,9.325,35569.0
2022-08-12,9.27,9.345,9.25,9.295,22830.0
2022-08-15,9.365,9.455,9.365,9.455,19711.0
2022-08-16,9.465,9.595,9.465,9.475,14428.0
2022-08-17,9.5,9.51,9.43,9.455,15273.0
2022-08-18,9.365,9.39,9.315,9.37,22169.0
2022-08-19,9.37,9.445,9.345,9.38,33926.0
2022-08-22,9.225,9.225,9.065,9.085,28256.0
2022-08-23,8.895,8.905,8.88,8.885,32323.0
2022-08-24,8.85,8.85,8.795,8.805,22256.0
2022-08-25,8.885,8.885,8.805,8.83,12514.0
2022-08-26,8.885,8.98,8.885,8.955,24584.0
2022-08-29,8.665,8.665,8.545,8.58,29082.0
2022-08-30,8.56,8.645,8.56,8.635,4361.0
2022-08-31,8.57,8.61,8.525,8.56,14235.0
2022-09-01,8.41,8.43,8.375,8.375,14797.0
2022-09-02,8.48,8.48,8.31,8.31,18694.0
2022-09-05,8.31,8.33,8.29,8.3,12372.0
2022-09-06,8.29,8.355,8.29,8.31,18598.0
2022-09-07,8.29,8.29,8.17,8.245,12234.0
2022-09-08,8.385,8.46,8.365,8.45,28188.0
2022-09-09,8.505,8.535,8.47,8.495,11899.0
2022-09-12,8.665,8.69,8.635,8.635,11350.0
2022-09-13,8.675,8.755,8.675,8.71,10447.0
2022-09-14,8.505,8.505,8.375,8.43,36931.0
2022-09-15,8.515,8.515,8.32,8.345,32978.0
2022-09-16,8.345,8.345,8.235,8.255,15567.0
2022-09-19,8.2,8.215,8.15,8.17,17608.0
2022-09-20,8.33,8.33,8.18,8.215,14437.0
2022-09-21,8.15,8.16,8.105,8.14,20675.0
2022-09-23,8.085,8.085,7.93,7.945,16871.0
2022-09-26,7.92,7.945,7.9,7.92,20186.0
2022-09-27,7.945,8.01,7.945,7.995,19091.0
2022-09-28,7.955,8.06,7.93,7.985,16776.0
2022-09-29,8.115,8.115,8.01,8.05,15463.0
2022-09-30,8.01,8.02,7.87,7.88,38557.0
2022-10-03,7.935,8.05,7.91,7.965,9360.0
2022-10-04,7.975,8.205,7.975,8.205,5629.0
2022-10-05,8.385,8.45,8.385,8.42,11264.0
2022-10-06,8.355,8.47,8.355,8.43,27051.0
2022-10-07,8.395,8.47,8.395,8.45,3027.0
2022-10-10,8.31,8.31,8.16,8.255,21584.0
2022-10-11,8.225,8.28,8.15,8.17,28951.0
2022-10-12,8.17,8.19,8.125,8.18,12332.0
2022-10-13,8.18,8.18,8.06,8.07,29243.0
2022-10-14,8.105,8.205,8.105,8.19,10517.0
2022-10-17,8.105,8.105,8.03,8.05,9828.0
2022-10-18,8.2,8.33,8.2,8.33,18582.0
2022-10-19,8.33,8.46,8.33,8.43,12384.0
2022-10-20,8.385,8.385,8.225,8.255,23587.0
2022-10-21,8.275,8.275,8.19,8.215,13005.0
2022-10-24,8.265,8.42,8.265,8.34,12718.0
2022-10-25,8.385,8.43,8.34,8.365,23322.0
2022-10-26,8.495,8.58,8.495,8.515,18878.0
2022-10-27,8.58,8.655,8.57,8.615,6513.0
2022-10-28,8.57,8.57,8.47,8.525,9039.0
2022-10-31,8.56,8.775,8.56,8.71,19106.0
2022-11-01,8.72,8.75,8.675,8.72,10454.0
2022-11-02,8.69,8.795,8.69,8.71,17529.0
2022-11-03,8.615,8.615,8.45,8.45,7856.0
2022-11-04,8.525,8.525,8.43,8.485,19257.0
2022-11-07,8.755,8.755,8.405,8.505,26894.0
2022-11-08,8.525,8.625,8.525,8.615,10242.0
2022-11-09,8.645,8.675,8.58,8.635,73013.0
2022-11-10,8.525,8.55,8.525,8.525,13579.0
2022-11-11,8.945,9.025,8.85,9.025,48358.0
2022-11-14,9.025,9.165,9.025,9.14,13327.0
2022-11-15,9.13,9.14,9.0,9.045,7968.0
2022-11-16,9.055,9.055,8.945,9.01,14332.0
2022-11-17,8.945,8.96,8.87,8.925,23380.0
2022-11-18,8.885,8.895,8.82,8.82,13155.0
2022-11-21,8.97,8.97,8.785,8.815,6006.0
2022-11-22,8.815,8.895,8.795,8.86,20587.0
2022-11-23,8.945,8.945,8.87,8.87,8734.0
2022-11-24,8.945,8.955,8.87,8.935,21092.0
2022-11-25,8.99,8.99,8.885,8.925,11223.0
2022-11-28,8.945,8.945,8.87,8.905,17122.0
2022-11-29,8.895,8.895,8.805,8.805,11081.0
2022-11-30,8.775,8.775,8.665,8.685,23887.0
2022-12-01,8.84,8.895,8.84,8.87,13352.0
2022-12-02,8.885,8.97,8.885,8.935,31810.0
2022-12-05,9.035,9.035,8.935,8.955,21058.0
2022-12-06,8.96,9.0,8.905,8.915,15950.0
2022-12-07,8.85,8.85,8.75,8.775,57185.0
2022-12-08,8.87,8.87,8.675,8.75,12791.0
2022-12-09,8.84,8.85,8.755,8.83,8626.0
2022-12-12,8.885,8.885,8.755,8.805,7267.0
2022-12-13,8.935,8.96,8.88,8.925,9417.0
2022-12-14,8.925,9.065,8.925,9.065,3956.0
2022-12-15,9.02,9.02,8.915,8.925,19166.0
2022-12-16,8.85,8.85,8.785,8.82,17086.0
2022-12-19,8.755,8.87,8.755,8.83,16759.0
2022-12-20,8.755,8.775,8.615,8.7,37580.0
2022-12-21,8.84,8.84,8.75,8.765,3370.0
2022-12-22,8.795,8.83,8.785,8.82,17544.0
2022-12-23,8.7,8.71,8.645,8.665,22548.0
2022-12-28,8.645,8.645,8.46,8.47,11729.0
2022-12-29,8.46,8.47,8.395,8.43,23913.0
2022-12-30,8.55,8.615,8.55,8.59,2628.0
2023-01-03,8.56,8.59,8.535,8.545,8270.0
2023-01-04,8.6,8.655,8.58,8.615,1450.0
2023-01-05,8.74,8.74,8.6,8.635,3332.0
2023-01-06,8.625,8.655,8.58,8.615,10131.0
2023-01-09,8.615,8.685,8.615,8.635,14678.0
2023-01-10,8.805,8.805,8.74,8.775,18830.0
2023-01-11,8.82,8.955,8.82,8.935,18983.0
2023-01-12,8.97,9.025,8.97,9.02,17767.0
2023-01-13,8.97,9.065,8.97,9.02,10428.0
2023-01-16,9.045,9.065,9.025,9.055,11048.0
2023-01-17,9.085,9.09,9.025,9.075,10041.0
2023-01-18,9.1,9.225,9.1,9.175,90302.0
2023-01-19,9.225,9.29,9.185,9.29,22191.0
2023-01-20,9.175,9.175,9.075,9.075,56562.0
2023-01-23,9.14,9.225,9.14,9.225,7955.0
2023-01-24,9.295,9.365,9.28,9.355,40744.0
2023-01-25,9.315,9.345,9.1,9.13,27425.0
2023-01-27,9.315,9.315,9.195,9.28,62156.0
2023-01-30,9.315,9.445,9.315,9.42,37444.0
2023-01-31,9.41,9.41,9.345,9.365,22330.0
2023-02-01,9.4,9.455,9.38,9.43,68740.0
2023-02-02,9.53,9.735,9.53,9.715,62204.0
2023-02-03,9.78,9.92,9.78,9.875,46636.0
2023-02-06,9.895,10.015,9.875,9.885,47643.0
2023-02-07,9.895,9.95,9.895,9.895,19784.0
2023-02-08,9.91,10.06,9.905,9.91,15829.0
2023-02-09,9.92,9.97,9.83,9.83,62478.0
2023-02-10,9.82,9.83,9.745,9.81,17599.0
2023-02-13,9.82,9.83,9.615,9.625,25762.0
2023-02-14,9.735,9.735,9.67,9.67,29100.0
2023-02-15,9.7,9.745,9.67,9.715,26561.0
2023-02-16,9.865,9.96,9.865,9.93,20398.0
2023-02-17,9.875,9.875,9.69,9.725,55884.0
2023-02-20,9.67,9.68,9.595,9.635,27578.0
2023-02-21,9.595,9.595,9.5,9.52,37172.0
2023-02-22,9.485,9.485,9.42,9.42,31974.0
2023-02-23,9.52,9.605,9.52,9.585,9343.0
2023-02-24,9.66,9.745,9.66,9.705,43006.0
2023-02-27,9.605,9.83,9.595,9.81,69349.0
2023-02-28,9.81,9.895,9.81,9.895,34413.0
2023-03-01,9.81,9.865,9.78,9.84,34281.0
2023-03-02,9.875,9.875,9.8,9.82,40004.0
2023-03-03,9.875,9.93,9.875,9.92,18484.0
2023-03-06,10.07,10.18,10.06,10.175,65783.0
2023-03-07,10.175,10.2,10.11,10.19,54460.0
2023-03-08,10.18,10.255,10.18,10.23,59814.0
2023-03-09,10.265,10.34,10.25,10.265,21112.0
2023-03-10,10.155,10.24,10.09,10.09,24123.0
2023-03-13,10.06,10.06,9.97,9.995,33855.0
2023-03-14,9.97,9.97,9.83,9.875,62930.0
2023-03-15,9.97,10.045,9.905,9.92,16890.0
2023-03-16,9.875,10.025,9.875,9.995,19912.0
2023-03-17,10.06,10.125,10.05,10.06,20570.0
2023-03-20,10.115,10.115,10.005,10.035,47947.0
2023-03-21,10.145,10.145,10.08,10.135,22933.0
2023-03-22,10.32,10.34,10.25,10.32,22275.0
2023-03-23,10.265,10.275,10.135,10.165,67241.0
2023-03-24,10.21,10.34,10.19,10.315,60297.0
2023-03-27,10.34,10.48,10.315,10.32,57731.0
2023-03-28,10.435,10.435,10.275,10.285,59994.0
2023-03-29,10.25,10.275,10.2,10.25,23213.0
2023-03-30,10.37,10.425,10.32,10.37,12084.0
2023-03-31,10.51,10.525,10.445,10.48,39961.0
2023-04-03,10.715,10.805,10.59,10.59,60985.0
2023-04-04,10.555,10.6,10.48,10.5,47494.0
2023-04-05,10.51,10.59,10.395,10.445,21236.0
2023-04-06,10.385,10.385,10.25,10.275,24569.0
2023-04-11,10.405,10.48,10.36,10.405,48431.0
2023-04-12,10.46,10.48,10.405,10.435,54525.0
2023-04-13,10.385,10.435,10.385,10.405,38413.0
2023-04-14,10.435,10.47,10.34,10.38,24877.0
2023-04-17,10.48,10.48,10.425,10.435,27806.0
2023-04-18,10.46,10.525,10.435,10.46,26524.0
2023-04-19,10.525,10.585,10.51,10.535,66001.0
2023-04-20,10.525,10.575,10.51,10.535,49175.0
2023-04-21,10.46,10.51,10.405,10.47,36167.0
2023-04-24,10.535,10.59,10.525,10.575,64874.0
2023-04-26,10.455,10.5,10.415,10.5,19159.0
2023-04-27,10.5,10.5,10.445,10.445,27889.0
2023-04-28,10.575,10.61,10.5,10.585,24301.0
2023-05-01,10.6,10.63,10.555,10.565,37785.0
2023-05-02,10.62,10.665,10.51,10.51,39095.0
2023-05-03,10.455,10.48,10.405,10.455,78927.0
2023-05-04,10.5,10.525,10.47,10.5,23671.0
2023-05-05,10.46,10.5,10.435,10.48,57150.0
2023-05-08,10.48,10.62,10.435,10.455,41374.0
2023-05-09,10.52,10.565,10.47,10.49,9902.0
2023-05-10,10.49,10.59,10.49,10.525,19521.0
2023-05-11,10.585,10.65,10.575,10.59,32395.0
2023-05-12,10.62,10.73,10.62,10.725,28825.0
2023-05-15,10.715,10.79,10.64,10.65,38805.0
2023-05-16,10.725,10.795,10.725,10.79,39124.0
2023-05-17,10.805,10.815,10.77,10.77,28659.0
2023-05-18,10.9,10.975,10.9,10.945,32937.0
2023-05-19,11.065,11.245,11.065,11.245,68688.0
2023-05-22,11.245,11.265,11.17,11.235,65157.0
2023-05-23,11.345,11.355,11.235,11.265,45797.0
2023-05-24,11.255,11.265,11.18,11.225,66870.0
2023-05-25,11.385,11.58,11.385,11.58,96817.0
2023-05-26,11.625,11.72,11.55,11.55,142341.0
2023-05-29,11.765,11.98,11.7,11.73,183347.0
2023-05-30,11.71,11.84,11.635,11.84,82444.0
2023-05-31,12.01,12.025,11.905,11.935,68086.0
2023-06-01,11.905,11.915,11.785,11.785,76246.0
2023-06-02,11.915,12.02,11.885,11.935,48026.0
2023-06-05,11.99,12.045,11.945,12.045,86223.0
2023-06-06,12.065,12.12,12.0,12.045,63640.0
2023-06-07,12.11,12.185,11.98,11.98,44379.0
2023-06-08,11.88,11.945,11.7,11.73,121995.0
2023-06-09,11.795,11.95,11.795,11.86,38184.0
2023-06-13,12.01,12.045,11.97,12.0,50708.0
2023-06-14,12.11,12.205,12.11,12.155,62739.0
2023-06-15,12.205,12.25,12.12,12.12,60015.0
2023-06-16,12.12,12.165,12.075,12.13,57289.0
2023-06-19,12.13,12.195,12.09,12.11,46651.0
2023-06-20,12.085,12.15,12.035,12.15,54034.0
2023-06-21,12.175,12.215,12.165,12.205,57514.0
2023-06-22,12.11,12.155,11.95,11.99,66994.0
2023-06-23,11.98,12.055,11.88,11.915,32214.0
2023-06-26,11.88,11.915,11.805,11.86,52459.0
2023-06-27,11.755,11.775,11.625,11.665,108271.0
2023-06-28,11.87,11.945,11.785,11.925,41739.0
2023-06-29,12.1,12.155,12.075,12.1,65190.0
2023-06-30,12.09,12.12,12.035,12.12,102225.0
2023-07-03,12.305,12.305,12.19,12.24,41082.0
2023-07-04,12.24,12.24,12.115,12.155,33602.0
2023-07-05,12.115,12.115,12.04,12.06,41326.0
2023-07-06,12.06,12.08,11.995,12.015,31697.0
2023-07-07,11.94,11.97,11.9,11.91,31063.0
2023-07-10,11.895,11.91,11.82,11.865,40326.0
2023-07-11,11.95,12.105,11.95,12.105,38929.0
2023-07-12,12.115,12.18,12.06,12.105,27100.0
2023-07-13,12.19,12.23,12.155,12.22,64353.0
2023-07-14,12.255,12.255,12.155,12.19,48069.0
2023-07-17,12.19,12.2,12.115,12.19,88052.0
2023-07-18,12.31,12.37,12.295,12.35,60386.0
2023-07-19,12.395,12.51,12.395,12.49,82870.0
2023-07-20,12.51,12.565,12.295,12.33,54118.0
2023-07-21,12.115,12.21,12.06,12.115,74273.0
2023-07-24,12.165,12.19,12.145,12.165,55347.0
2023-07-25,12.115,12.115,12.015,12.04,46818.0
2023-07-26,12.115,12.18,12.09,12.155,54998.0
2023-07-27,12.19,12.23,12.155,12.2,55636.0
2023-07-28,12.585,12.585,12.165,12.35,91452.0
2023-07-31,12.385,12.385,12.165,12.19,92801.0
2023-08-01,12.24,12.32,12.19,12.285,35156.0
2023-08-02,12.265,12.385,12.21,12.255,82537.0
2023-08-03,12.04,12.04,11.97,11.985,62673.0
2023-08-04,11.9,11.975,11.895,11.96,125848.0
2023-08-07,11.885,11.92,11.845,11.895,37736.0
2023-08-08,11.885,11.885,11.81,11.83,31470.0
2023-08-09,11.68,11.68,11.605,11.63,87719.0
2023-08-10,11.5,11.565,11.475,11.55,58729.0
2023-08-11,11.52,11.555,11.49,11.53,26486.0
2023-08-14,11.49,11.5,11.35,11.35,58681.0
2023-08-15,11.53,11.615,11.52,11.53,64143.0
2023-08-16,11.485,11.54,11.455,11.465,18334.0
2023-08-17,11.37,11.455,11.335,11.425,36514.0
2023-08-18,11.23,11.23,11.165,11.195,66210.0
2023-08-21,11.185,11.205,11.14,11.145,65099.0
2023-08-22,11.285,11.305,11.215,11.28,22991.0
2023-08-23,11.26,11.335,11.22,11.335,47217.0
2023-08-24,11.54,11.625,11.52,11.575,90117.0
2023-08-25,11.42,11.455,11.25,11.26,77201.0
2023-08-28,11.325,11.39,11.325,11.37,36936.0
2023-08-29,11.455,11.455,11.39,11.42,30277.0
2023-08-30,11.465,11.66,11.465,11.575,59207.0
2023-08-31,11.695,11.83,11.65,11.69,52665.0
2023-09-01,11.67,11.735,11.64,11.715,64836.0
2023-09-04,11.695,11.695,11.63,11.68,39821.0
2023-09-05,11.69,11.78,11.65,11.765,30822.0
2023-09-06,11.77,11.79,11.725,11.725,38825.0
2023-09-07,11.695,11.735,11.65,11.65,71360.0
2023-09-08,11.585,11.605,11.51,11.52,29207.0
2023-09-11,11.465,11.475,11.38,11.465,47890.0
2023-09-12,11.455,11.455,11.38,11.4,21668.0
2023-09-13,11.325,11.335,11.28,11.325,20053.0
2023-09-14,11.325,11.35,11.27,11.325,33360.0
2023-09-15,11.335,11.345,11.27,11.305,46460.0
2023-09-18,11.205,11.285,11.165,11.185,53916.0
2023-09-19,11.185,11.185,11.145,11.175,25595.0
2023-09-20,11.13,11.13,11.075,11.13,25320.0
2023-09-21,10.97,10.97,10.875,10.925,63906.0
2023-09-22,10.775,10.83,10.745,10.795,47149.0
2023-09-25,10.795,10.84,10.735,10.81,50439.0
2023-09-26,10.81,10.83,10.73,10.745,25124.0
2023-09-27,10.72,10.745,10.625,10.745,29991.0
2023-09-28,10.86,10.915,10.8,10.915,24247.0
2023-09-29,10.87,10.885,10.795,10.82,14683.0
2023-10-02,10.86,11.015,10.86,10.99,11656.0
2023-10-03,11.01,11.015,10.915,10.97,18224.0
2023-10-04,10.81,10.82,10.745,10.785,59507.0
2023-10-05,10.83,10.95,10.8,10.85,33533.0
2023-10-06,10.885,10.925,10.795,10.81,17902.0
2023-10-09,10.885,10.95,10.8,10.83,35064.0
2023-10-10,10.87,10.895,10.84,10.86,63206.0
2023-10-11,10.905,10.95,10.875,10.95,17056.0
2023-10-12,10.905,11.055,10.885,11.045,23717.0
2023-10-13,11.045,11.075,10.95,11.015,28957.0
2023-10-16,10.98,10.98,10.81,10.81,28898.0
2023-10-17,10.875,10.94,10.85,10.895,27219.0
2023-10-18,10.84,10.85,10.755,10.755,196735.0
2023-10-19,10.645,10.69,10.53,10.59,76009.0
2023-10-20,10.475,10.475,10.355,10.41,32638.0
2023-10-23,10.41,10.41,10.28,10.29,40293.0
2023-10-24,10.3,10.355,10.225,10.27,126804.0
2023-10-25,10.32,10.39,10.3,10.31,29098.0
2023-10-26,10.255,10.255,10.055,10.065,112078.0
2023-10-27,10.065,10.095,10.01,10.065,64649.0
2023-10-30,10.02,10.065,9.955,10.01,40102.0
2023-10-31,9.955,10.0,9.925,9.975,37769.0
2023-11-01,10.065,10.15,10.065,10.115,39927.0
2023-11-02,10.17,10.235,10.17,10.235,26085.0
2023-11-03,10.465,10.485,10.45,10.46,26476.0
2023-11-06,10.53,10.635,10.53,10.625,27452.0
2023-11-07,10.635,10.635,10.515,10.58,16808.0
2023-11-08,10.72,10.72,10.605,10.625,17066.0
2023-11-09,10.72,10.72,10.635,10.68,22625.0
2023-11-10,10.72,10.735,10.68,10.735,17149.0
2023-11-13,10.765,10.935,10.745,10.785,44551.0
2023-11-14,10.875,10.895,10.81,10.875,9988.0
2023-11-15,10.95,11.145,10.95,11.13,40752.0
2023-11-16,11.13,11.14,11.065,11.14,20736.0
2023-11-17,11.155,11.195,11.13,11.195,37486.0
2023-11-20,11.205,11.27,11.12,11.12,30411.0
2023-11-21,11.25,11.315,11.25,11.28,21821.0
2023-11-22,11.28,11.28,11.22,11.26,46107.0
2023-11-23,11.315,11.315,11.26,11.285,13888.0
2023-11-24,11.28,11.295,11.27,11.27,20716.0
2023-11-27,11.25,11.26,11.175,11.185,22557.0
2023-11-28,11.215,11.22,11.12,11.12,20819.0
2023-11-29,11.13,11.175,11.055,11.175,26634.0
2023-11-30,11.26,11.335,11.26,11.305,33089.0
2023-12-01,11.35,11.37,11.27,11.305,28940.0
2023-12-04,11.37,11.39,11.305,11.38,24106.0
2023-12-05,11.36,11.37,11.295,11.345,29474.0
2023-12-06,11.37,11.455,11.37,11.435,17460.0
2023-12-07,11.36,11.36,11.305,11.36,31367.0
2023-12-08,11.39,11.39,11.24,11.24,23914.0
2023-12-11,11.325,11.5,11.325,11.465,43553.0
2023-12-12,11.51,11.54,11.465,11.465,15384.0
2023-12-13,11.555,11.615,11.54,11.575,23016.0
2023-12-14,11.63,11.65,11.575,11.595,37296.0
2023-12-15,11.65,11.82,11.65,11.81,58793.0
2023-12-18,11.835,11.865,11.78,11.845,46365.0
2023-12-19,11.885,11.895,11.81,11.82,45895.0
2023-12-20,11.745,11.97,11.745,11.96,88409.0
2023-12-21,11.755,11.845,11.725,11.755,95244.0
2023-12-22,11.835,11.835,11.735,11.765,33694.0
2023-12-27,11.765,11.83,11.765,11.77,8246.0
2023-12-28,11.835,11.875,11.79,11.875,22938.0
2023-12-29,11.875,11.875,11.78,11.79,15000.0
2024-01-02,11.8,11.855,11.735,11.735,35764.0
2024-01-03,11.66,11.695,11.555,11.595,27395.0
2024-01-04,11.42,11.42,11.27,11.305,20602.0
2024-01-05,11.35,11.35,11.28,11.295,32801.0
2024-01-08,11.305,11.325,11.26,11.28,24676.0
2024-01-09,11.53,11.64,11.53,11.595,66646.0
2024-01-10,11.715,11.8,11.695,11.77,47793.0
2024-01-11,11.94,12.035,11.94,12.015,35091.0
2024-01-12,12.1,12.1,12.04,12.08,36393.0
2024-01-15,12.115,12.145,12.07,12.135,24926.0
2024-01-16,12.115,12.2,12.115,12.165,26236.0
2024-01-17,12.19,12.255,12.155,12.19,52570.0
2024-01-18,12.115,12.125,12.035,12.035,34025.0
2024-01-19,12.135,12.245,12.125,12.145,22223.0
2024-01-22,12.255,12.33,12.24,12.33,62101.0
2024-01-23,12.445,12.48,12.425,12.435,33194.0
2024-01-24,12.49,12.565,12.49,12.51,21017.0
2024-01-25,12.425,12.48,12.37,12.425,62353.0
2024-01-29,12.425,12.49,12.395,12.425,67965.0
2024-01-30,12.51,12.6,12.51,12.59,34232.0
2024-01-31,12.48,12.49,12.385,12.45,39262.0
2024-02-01,12.35,12.395,12.32,12.36,21525.0
2024-02-02,12.525,12.63,12.46,12.48,53930.0
2024-02-05,12.63,12.74,12.63,12.64,63883.0
2024-02-06,12.685,12.77,12.565,12.6,51718.0
2024-02-07,12.61,12.61,12.48,12.515,67068.0
2024-02-08,12.63,12.75,12.63,12.75,36804.0
2024-02-09,12.74,12.795,12.695,12.78,104848.0
2024-02-12,12.86,12.955,12.86,12.89,47709.0
2024-02-13,12.955,12.965,12.845,12.965,41684.0
2024-02-14,12.825,12.86,12.73,12.73,82379.0
2024-02-15,12.975,13.065,12.955,13.06,67274.0
2024-02-16,13.115,13.115,13.05,13.115,44934.0
2024-02-19,13.05,13.115,12.935,12.975,77401.0
2024-02-20,13.05,13.065,12.955,13.02,51226.0
2024-02-21,12.86,12.86,12.705,12.715,59401.0
2024-02-22,12.86,13.05,12.86,13.01,75604.0
2024-02-23,13.245,13.33,13.18,13.2,126568.0
2024-02-26,13.205,13.245,13.17,13.215,125442.0
2024-02-27,13.27,13.41,13.245,13.395,94047.0
2024-02-28,13.43,13.46,13.375,13.395,62479.0
2024-02-29,13.42,13.46,13.34,13.385,43890.0
2024-03-01,13.515,13.57,13.46,13.55,73653.0
2024-03-04,13.625,13.785,13.625,13.755,66903.0
2024-03-05,13.82,13.89,13.815,13.89,66927.0
2024-03-06,13.805,13.815,13.72,13.765,60001.0
2024-03-07,13.83,13.935,13.755,13.935,96941.0
2024-03-08,13.955,14.075,13.955,14.025,86477.0
2024-03-11,13.935,13.99,13.635,13.665,77226.0
2024-03-12,13.665,13.665,13.535,13.59,40315.0
2024-03-13,13.795,13.88,13.675,13.74,56076.0
2024-03-14,13.75,13.765,13.61,13.655,47958.0
2024-03-15,13.61,13.665,13.535,13.61,59708.0
2024-03-18,13.61,13.75,13.61,13.73,51178.0
2024-03-19,13.75,13.775,13.685,13.775,67549.0
2024-03-20,13.84,13.905,13.775,13.805,43727.0
2024-03-21,13.945,13.945,13.755,13.755,68825.0
2024-03-22,13.84,13.935,13.83,13.925,50826.0
2024-03-25,13.935,13.98,13.82,13.84,84048.0
2024-03-26,13.85,13.86,13.795,13.85,64044.0
2024-03-27,13.83,13.86,13.765,13.765,41692.0
2024-03-28,13.795,13.83,13.71,13.73,45042.0
2024-04-02,13.765,13.815,13.635,13.675,99845.0
2024-04-03,13.525,13.6,13.365,13.385,95727.0
2024-04-04,13.485,13.485,13.345,13.405,49037.0
2024-04-05,13.225,13.265,13.095,13.105,70371.0
2024-04-08,13.19,13.3,13.115,13.14,41575.0
2024-04-09,13.125,13.225,13.125,13.205,39595.0
2024-04-10,13.15,13.28,13.15,13.255,32419.0
2024-04-11,13.255,13.32,13.225,13.3,36091.0
2024-04-12,13.365,13.385,13.33,13.33,33046.0
2024-04-15,13.235,13.235,13.135,13.135,43687.0
2024-04-16,12.995,13.01,12.93,12.93,64322.0
2024-04-17,12.985,13.03,12.88,12.88,43487.0
2024-04-18,12.845,12.93,12.795,12.87,47785.0
2024-04-19,12.87,12.88,12.675,12.715,62120.0
2024-04-22,12.675,12.715,12.585,12.715,52972.0
2024-04-23,12.725,12.75,12.665,12.715,45038.0
2024-04-24,12.87,13.0,12.87,12.955,43747.0
2024-04-26,12.93,12.955,12.78,12.815,37975.0
2024-04-29,12.995,13.03,12.945,13.03,36332.0
2024-04-30,13.03,13.105,12.975,13.085,84493.0
2024-05-01,13.05,13.085,12.995,13.03,34051.0
2024-05-02,13.03,13.075,12.995,13.05,27124.0
2024-05-03,13.095,13.095,13.06,13.085,22087.0
2024-05-06,13.16,13.19,13.14,13.14,36141.0
2024-05-07,13.355,13.485,13.32,13.485,33361.0
2024-05-08,13.45,13.45,13.355,13.355,30233.0
2024-05-09,13.405,13.45,13.355,13.385,27635.0
2024-05-10,13.41,13.44,13.345,13.345,44939.0
2024-05-13,13.375,13.41,13.345,13.365,37916.0
2024-05-14,13.385,13.395,13.28,13.3,29737.0
2024-05-15,13.385,13.42,13.27,13.27,39766.0
2024-05-16,13.44,13.59,13.44,13.59,45505.0
2024-05-17,13.475,13.58,13.41,13.41,49053.0
2024-05-20,13.41,13.43,13.34,13.365,139481.0
2024-05-21,13.42,13.46,13.375,13.375,32858.0
2024-05-22,13.41,13.41,13.28,13.28,42260.0
2024-05-23,13.395,13.495,13.375,13.485,71441.0
2024-05-24,13.56,13.56,13.33,13.395,65215.0
2024-05-27,13.475,13.475,13.34,13.375,49564.0
2024-05-28,13.42,13.45,13.355,13.395,35523.0
2024-05-29,13.355,13.375,13.28,13.28,97462.0
2024-05-30,13.135,13.215,13.02,13.105,49286.0
2024-05-31,13.05,13.075,13.0,13.04,39591.0
2024-06-03,13.075,13.2,13.04,13.2,37569.0
2024-06-04,13.14,13.225,13.14,13.215,41370.0
2024-06-05,13.235,13.345,13.125,13.125,44659.0
2024-06-06,13.33,13.385,13.33,13.33,36348.0
2024-06-07,13.33,13.355,13.28,13.28,59044.0
2024-06-11,13.33,13.375,13.32,13.33,32535.0
2024-06-12,13.32,13.34,13.28,13.31,41929.0
2024-06-13,13.45,13.505,13.45,13.495,72167.0
2024-06-14,13.505,13.515,13.42,13.485,76733.0
2024-06-17,13.385,13.47,13.345,13.41,71865.0
2024-06-18,13.395,13.41,13.34,13.365,83907.0
2024-06-19,13.41,13.44,13.355,13.375,36458.0
2024-06-20,13.33,13.405,13.33,13.375,69735.0
2024-06-21,13.33,13.34,13.17,13.19,59305.0
2024-06-24,13.19,13.41,13.06,13.065,75474.0
2024-06-25,13.04,13.04,12.91,12.985,51567.0
2024-06-26,13.085,13.15,13.085,13.125,58187.0
2024-06-27,13.075,13.18,12.955,12.975,55656.0
2024-06-28,13.045,13.18,13.035,13.125,59861.0
2024-07-01,13.17,13.31,13.1,13.19,41603.0
2024-07-02,13.085,13.18,12.995,13.055,67531.0
2024-07-03,13.055,13.1,12.985,13.035,34567.0
2024-07-04,13.045,13.14,13.045,13.075,28125.0
2024-07-05,13.055,13.11,13.055,13.075,13408.0
2024-07-08,13.075,13.09,13.045,13.045,53859.0
2024-07-09,13.13,13.23,13.13,13.22,47559.0
2024-07-10,13.18,13.2,13.1,13.12,45481.0
2024-07-11,13.22,13.26,13.19,13.19,44248.0
2024-07-12,13.23,13.355,13.23,13.3,131636.0
2024-07-15,13.345,13.575,13.345,13.435,137198.0
2024-07-16,13.455,13.6,13.405,13.405,96612.0
2024-07-17,13.495,13.67,13.415,13.455,246642.0
2024-07-18,13.28,13.31,13.18,13.25,101769.0
2024-07-19,13.18,13.24,13.1,13.13,44909.0
2024-07-22,13.11,13.12,13.005,13.055,61308.0
2024-07-23,13.29,13.33,13.23,13.23,34103.0
2024-07-24,13.26,13.345,13.23,13.29,32729.0
2024-07-25,13.12,13.13,13.025,13.025,59432.0
2024-07-26,12.985,13.045,12.935,12.985,107362.0
2024-07-29,13.13,13.2,13.09,13.16,44689.0
2024-07-30,13.13,13.13,12.905,12.955,62701.0
2024-07-31,12.955,13.28,12.955,13.25,37546.0
2024-08-01,13.375,13.405,13.29,13.31,52455.0
2024-08-02,12.885,12.895,12.585,12.595,132809.0
2024-08-05,12.405,12.405,11.71,11.85,147928.0
2024-08-06,12.105,12.495,11.985,12.415,133666.0
2024-08-07,12.27,12.415,12.25,12.355,47605.0
2024-08-08,12.24,12.35,12.22,12.23,27679.0
2024-08-09,12.445,12.575,12.365,12.435,50315.0
2024-08-12,12.495,12.535,12.445,12.495,40211.0
2024-08-13,12.375,12.61,12.375,12.545,60729.0
2024-08-14,12.77,12.81,12.72,12.77,31718.0
2024-08-15,12.905,12.905,12.75,12.76,43870.0
2024-08-16,12.895,13.035,12.895,13.005,41093.0
2024-08-19,13.005,13.035,12.925,12.925,48662.0
2024-08-20,13.085,13.17,13.025,13.11,28043.0
2024-08-21,12.955,13.13,12.955,13.09,24135.0
2024-08-22,13.22,13.31,13.19,13.24,37348.0
2024-08-23,13.24,13.29,13.19,13.29,20157.0
2024-08-26,13.24,13.3,13.23,13.27,30952.0
2024-08-27,13.23,13.23,13.13,13.16,21203.0
2024-08-28,13.18,13.18,13.09,13.15,42864.0
2024-08-29,12.935,13.085,12.925,12.975,61151.0
2024-08-30,12.975,13.14,12.975,13.09,41517.0
2024-09-02,13.18,13.19,13.11,13.13,46093.0
2024-09-03,13.1,13.15,13.045,13.14,32297.0
2024-09-04,12.71,12.78,12.575,12.585,58162.0
2024-09-05,12.565,12.63,12.545,12.555,26428.0
2024-09-06,12.585,12.585,12.405,12.445,29920.0
2024-09-09,12.27,12.455,12.25,12.455,20125.0
2024-09-10,12.595,12.595,12.415,12.435,25069.0
2024-09-11,12.445,12.505,12.405,12.405,25901.0
2024-09-12,12.67,12.77,12.67,12.73,31404.0
2024-09-13,12.8,12.865,12.77,12.8,10937.0
2024-09-16,12.855,12.885,12.82,12.82,30247.0
2024-09-17,12.84,12.84,12.65,12.72,52647.0
2024-09-18,12.72,12.74,12.68,12.71,39914.0
2024-09-19,12.79,12.885,12.74,12.76,51243.0
2024-09-20,12.895,12.965,12.875,12.875,50760.0
2024-09-23,12.895,12.935,12.845,12.875,33624.0
2024-09-24,12.885,12.905,12.77,12.83,28340.0
2024-09-25,12.84,12.955,12.84,12.895,42508.0
2024-09-26,13.1,13.17,13.065,13.17,36981.0
2024-09-27,13.23,13.345,13.18,13.32,43675.0
2024-09-30,13.22,13.3,13.13,13.14,37309.0
2024-10-01,13.14,13.2,13.11,13.17,17362.0
2024-10-02,13.1,13.1,12.935,12.985,49621.0
2024-10-03,13.18,13.18,12.975,13.015,42004.0
2024-10-04,13.015,13.17,13.015,13.13,17234.0
2024-10-07,13.28,13.355,13.27,13.29,23063.0
2024-10-08,13.32,13.375,13.22,13.25,36937.0
2024-10-09,13.375,13.455,13.31,13.335,34577.0
2024-10-10,13.465,13.475,13.365,13.365,32074.0
2024-10-11,13.415,13.465,13.365,13.365,22748.0
2024-10-14,13.525,13.565,13.455,13.485,20327.0
2024-10-15,13.62,13.65,13.58,13.62,40975.0
2024-10-16,13.395,13.515,13.3,13.31,40885.0
2024-10-17,13.435,13.485,13.26,13.27,36668.0
2024-10-18,13.3,13.465,13.28,13.33,38854.0
2024-10-21,13.475,13.61,13.375,13.515,47607.0
2024-10-22,13.59,13.61,13.425,13.425,25614.0
2024-10-23,13.435,13.455,13.33,13.335,37893.0
2024-10-24,13.32,13.335,13.22,13.335,47842.0
2024-10-25,13.425,13.445,13.355,13.415,29429.0
2024-10-28,13.475,13.67,13.475,13.67,34122.0
2024-10-29,13.75,13.82,13.72,13.81,73889.0
2024-10-30,13.835,14.045,13.835,14.015,56842.0
2024-10-31,13.925,13.965,13.865,13.905,27946.0
2024-11-01,13.71,13.845,13.61,13.63,23632.0
2024-11-04,13.77,13.82,13.71,13.78,9701.0
2024-11-05,13.78,13.82,13.72,13.82,27427.0
2024-11-06,13.925,14.3,13.855,14.21,86496.0
2024-11-07,14.31,14.355,14.085,14.1,41133.0
2024-11-08,14.15,14.31,14.15,14.28,83810.0
2024-11-11,14.405,14.555,14.375,14.445,55412.0
2024-11-12,14.485,14.555,14.485,14.525,43938.0
2024-11-13,14.395,14.405,14.28,14.28,25806.0
2024-11-14,14.405,14.435,14.29,14.395,32371.0
2024-11-15,14.31,14.335,14.2,14.27,37936.0
2024-11-18,14.11,14.2,14.07,14.14,33679.0
2024-11-19,14.09,14.12,14.055,14.08,31846.0
2024-11-20,14.21,14.23,14.13,14.225,29061.0
2024-11-21,14.29,14.29,14.1,14.16,15447.0
2024-11-22,14.31,14.405,14.31,14.355,24890.0
2024-11-25,14.455,14.58,14.455,14.57,37410.0
2024-11-26,14.56,14.63,14.415,14.425,53389.0
2024-11-27,14.555,14.555,14.405,14.415,35201.0
2024-11-28,14.31,14.405,14.31,14.385,32721.0
2024-11-29,14.395,14.495,14.325,14.345,51974.0
2024-12-02,14.405,14.535,14.405,14.505,36713.0
2024-12-03,14.56,14.67,14.545,14.67,81106.0
2024-12-04,14.65,14.79,14.6,14.74,42718.0
2024-12-05,14.895,14.975,14.815,14.815,53527.0
2024-12-06,14.885,14.915,14.74,14.885,33396.0
2024-12-09,14.985,15.1,14.985,15.015,72905.0
2024-12-10,14.905,15.015,14.815,14.985,54805.0
2024-12-11,14.825,14.855,14.77,14.825,23111.0
2024-12-12,14.875,14.975,14.76,14.8,20596.0
2024-12-13,14.73,14.805,14.7,14.7,28338.0
2024-12-16,14.7,14.77,14.64,14.64,30172.0
2024-12-17,14.71,14.74,14.63,14.74,30881.0
2024-12-18,14.79,14.835,14.7,14.835,25331.0
2024-12-19,14.7,14.7,14.6,14.65,40810.0
2024-12-20,14.6,14.6,14.28,14.28,43511.0
2024-12-23,14.525,14.67,14.525,14.63,89071.0
2024-12-24,14.64,14.71,14.6,14.62,9481.0
2024-12-27,14.805,14.975,14.805,14.905,44624.0
2024-12-30,14.875,14.875,14.71,14.73,21555.0
2024-12-31,14.65,14.68,14.545,14.64,17933.0
2025-01-02,14.69,14.71,14.505,14.69,31561.0
2025-01-03,14.7,14.76,14.67,14.73,13705.0
2025-01-06,14.915,14.955,14.825,14.865,34951.0
2025-01-07,14.995,15.025,14.925,15.005,33356.0
2025-01-08,14.805,14.835,14.73,14.75,58317.0
2025-01-09,14.73,14.74,14.63,14.7,31449.0
2025-01-10,14.7,14.72,14.6,14.71,22214.0
2025-01-13,14.7,14.7,14.485,14.525,46976.0
2025-01-14,14.475,14.495,14.355,14.375,32665.0
2025-01-15,14.405,14.505,14.355,14.415,26766.0
2025-01-16,14.64,14.815,14.64,14.77,47664.0
2025-01-17,14.805,14.955,14.76,14.915,38828.0
2025-01-20,15.045,15.1,15.015,15.045,78123.0
2025-01-21,15.05,15.11,14.995,15.045,47693.0
2025-01-22,15.22,15.385,15.22,15.385,84877.0
2025-01-23,15.435,15.54,15.405,15.455,58853.0
2025-01-24,15.485,15.56,15.415,15.415,150405.0
2025-01-28,15.29,15.29,14.835,14.895,102884.0
2025-01-29,15.14,15.295,15.14,15.27,73060.0
2025-01-30,15.17,15.19,15.06,15.13,69529.0
2025-01-31,15.21,15.23,15.14,15.14,45774.0
2025-02-03,15.06,15.07,14.66,14.66,105215.0
2025-02-04,14.865,14.965,14.865,14.885,41640.0
2025-02-05,14.885,15.035,14.885,14.905,16567.0
2025-02-06,14.985,15.11,14.985,15.06,41637.0
2025-02-07,15.06,15.18,15.025,15.15,64964.0
2025-02-10,15.15,15.24,15.1,15.2,36943.0
2025-02-11,15.425,15.425,15.325,15.345,32489.0
2025-02-12,15.395,15.395,15.25,15.25,27624.0
2025-02-13,15.385,15.415,15.28,15.29,29411.0
2025-02-14,15.22,15.315,15.14,15.18,63128.0
2025-02-17,15.045,15.13,14.985,15.07,44471.0
2025-02-18,15.11,15.27,15.11,15.2,41335.0
2025-02-19,15.29,15.345,15.27,15.325,30727.0
2025-02-20,15.305,15.335,15.09,15.09,46583.0
2025-02-21,15.09,15.19,15.09,15.13,52609.0
2025-02-24,15.005,15.19,14.8,14.8,73981.0
2025-02-25,14.8,15.18,14.73,14.815,32773.0
2025-02-26,14.76,14.77,14.65,14.67,35852.0
2025-02-27,14.845,14.985,14.835,14.925,25159.0
2025-02-28,14.67,14.79,14.435,14.485,45180.0
2025-03-03,14.505,14.67,14.505,14.6,49388.0
2025-03-04,14.31,14.505,14.21,14.505,72735.0
2025-03-05,14.355,14.355,14.07,14.12,96610.0
2025-03-06,14.16,14.21,14.12,14.18,42350.0
2025-03-07,13.915,13.965,13.74,13.935,52275.0
2025-03-10,13.915,13.955,13.825,13.825,33095.0
2025-03-11,13.425,13.515,13.335,13.465,84654.0
2025-03-12,13.525,13.66,13.525,13.65,54840.0
2025-03-13,13.64,13.68,13.495,13.495,40327.0
2025-03-14,13.425,13.535,13.385,13.385,55109.0
2025-03-17,13.62,13.71,13.575,13.58,43663.0
2025-03-18,13.62,13.77,13.59,13.61,32176.0
2025-03-19,13.575,13.72,13.515,13.515,26175.0
2025-03-20,13.7,13.865,13.7,13.74,41392.0
2025-03-21,13.7,13.76,13.62,13.62,26726.0
2025-03-24,13.7,13.79,13.62,13.63,40437.0
2025-03-25,13.74,13.82,13.68,13.68,31119.0
2025-03-26,13.74,13.81,13.68,13.68,26788.0
2025-03-27,13.475,13.535,13.415,13.505,45628.0
2025-03-28,13.375,13.415,13.27,13.27,24630.0
2025-03-31,13.035,13.035,12.74,12.74,75610.0
2025-04-01,12.79,12.885,12.77,12.77,37769.0
2025-04-02,13.015,13.015,12.79,12.79,41163.0
2025-04-03,12.74,12.74,12.355,12.555,59709.0
2025-04-04,12.15,12.25,12.065,12.14,72120.0
2025-04-07,11.76,11.76,11.19,11.28,163378.0
2025-04-08,11.78,12.065,11.67,11.73,117394.0
2025-04-09,12.13,12.13,11.33,11.37,69995.0
2025-04-10,12.935,12.935,12.26,12.26,179180.0
2025-04-11,12.055,12.22,11.8,12.19,58955.0
2025-04-14,12.15,12.3,12.095,12.12,89578.0
2025-04-15,12.065,12.12,11.955,11.955,73797.0
2025-04-16,12.055,12.055,11.76,11.8,46946.0
2025-04-17,11.79,11.995,11.76,11.995,52533.0
2025-04-22,11.78,11.8,11.505,11.585,96302.0
2025-04-23,11.985,12.19,11.905,12.015,72767.0
2025-04-24,12.12,12.31,12.12,12.22,40573.0
2025-04-28,12.64,12.72,12.415,12.415,58617.0
2025-04-29,12.455,12.595,12.455,12.585,68762.0
2025-04-30,12.61,12.63,12.475,12.505,64380.0
2025-05-01,12.74,12.75,12.65,12.67,28963.0
2025-05-02,12.73,12.8,12.64,12.74,35179.0
2025-05-05,12.84,12.84,12.69,12.69,47582.0
2025-05-06,12.69,12.845,12.69,12.77,22645.0
2025-05-07,12.75,12.77,12.67,12.68,40652.0
2025-05-08,12.7,12.855,12.7,12.81,126729.0
2025-05-09,13.075,13.075,12.905,12.975,60726.0
2025-05-12,13.075,13.18,13.075,13.085,56060.0
2025-05-13,13.425,13.63,13.425,13.475,71271.0
2025-05-14,13.66,13.66,13.345,13.565,79062.0
2025-05-15,13.67,13.73,13.62,13.62,51102.0
2025-05-16,13.67,13.75,13.62,13.62,41158.0
2025-05-19,13.72,13.835,13.505,13.525,51519.0
2025-05-20,13.62,13.75,13.58,13.6,75803.0
2025-05-21,13.67,13.79,13.525,13.525,55295.0
2025-05-22,13.415,13.455,13.375,13.385,39927.0
2025-05-23,13.525,13.58,13.455,13.455,41097.0
2025-05-26,13.425,13.445,13.375,13.375,39841.0
2025-05-27,13.475,13.535,13.445,13.485,44156.0
2025-05-28,13.72,13.78,13.65,13.65,45406.0
2025-05-29,13.82,13.965,13.82,13.925,48662.0
2025-05-30,13.915,13.915,13.67,13.72,31274.0
2025-06-02,13.545,13.555,13.345,13.345,52035.0
2025-06-03,13.375,13.485,13.365,13.415,52644.0
2025-06-04,13.555,13.72,13.545,13.61,57847.0
2025-06-05,13.63,13.66,13.58,13.59,23181.0
2025-06-06,13.525,13.6,13.515,13.575,43394.0
2025-06-10,13.62,13.825,13.62,13.62,57135.0
2025-06-11,13.63,13.72,13.62,13.63,36145.0
2025-06-12,13.67,13.7,13.575,13.59,35165.0
2025-06-13,13.62,13.62,13.3,13.365,91268.0
2025-06-16,13.365,13.58,13.355,13.445,45145.0
2025-06-17,13.59,13.59,13.385,13.435,75186.0
2025-06-18,13.425,13.465,13.355,13.355,37148.0
2025-06-19,13.415,13.505,13.355,13.365,46113.0
2025-06-20,13.395,13.425,13.33,13.415,51328.0
2025-06-23,13.32,13.415,13.21,13.405,67773.0
2025-06-24,13.445,13.565,13.33,13.515,54386.0
2025-06-25,13.6,13.7,13.535,13.535,71396.0
2025-06-26,13.65,13.72,13.62,13.67,55603.0
2025-06-27,13.835,13.975,13.835,13.935,42150.0
2025-06-30,14.05,14.19,14.05,14.08,53091.0
2025-07-01,14.13,14.35,13.83,13.98,174652.0
2025-07-02,13.84,13.98,13.8,13.92,85865.0
2025-07-03,13.9,14.13,13.9,14.08,30399.0
2025-07-04,14.09,14.18,14.07,14.07,41958.0
2025-07-07,14.15,14.19,13.99,13.99,78441.0
2025-07-08,13.99,14.07,13.92,13.92,44570.0
2025-07-09,13.95,14.07,13.95,13.98,22006.0
2025-07-10,14.19,14.19,14.01,14.02,24611.0
2025-07-11,14.02,14.07,13.94,13.95,50131.0
2025-07-14,13.88,13.88,13.77,13.8,64766.0
2025-07-15,13.87,14.04,13.87,14.01,29071.0
2025-07-16,14.05,14.05,13.91,13.91,42546.0
2025-07-17,14.06,14.29,14.05,14.25,74283.0
2025-07-18,14.43,14.49,14.3,14.3,51781.0
2025-07-21,14.41,14.53,14.41,14.51,40805.0
2025-07-22,14.4,14.52,14.25,14.31,50361.0
2025-07-23,14.3,14.53,14.27,14.53,40555.0
2025-07-24,14.74,14.96,14.74,14.9,61675.0
2025-07-25,14.86,14.9,14.7,14.75,63188.0
2025-07-28,14.88,14.96,14.85,14.91,37654.0
2025-07-29,14.9,14.9,14.8,14.8,52641.0
2025-07-30,14.75,14.75,14.6,14.6,48260.0
2025-07-31,14.86,14.94,14.84,14.93,52530.0
2025-08-01,14.8,14.86,14.71,14.72,40108.0
2025-08-04,14.6,14.72,14.47,14.53,100839.0
2025-08-05,14.81,14.97,14.75,14.94,62664.0
2025-08-06,14.8,14.86,14.75,14.85,57136.0
2025-08-07,14.75,14.79,14.56,14.56,86022.0
2025-08-08,14.59,14.73,14.45,14.55,123689.0
2025-08-11,14.85,14.85,14.53,14.53,59260.0
2025-08-12,14.47,14.5,14.35,14.45,65859.0
2025-08-13,14.63,14.81,14.63,14.68,92972.0
2025-08-14,14.8,14.8,14.57,14.7,49378.0
2025-08-15,14.75,14.85,14.75,14.83,52496.0
2025-08-18,14.86,14.88,14.73,14.74,63793.0
2025-08-19,14.81,14.88,14.75,14.84,52598.0
2025-08-20,14.7,14.76,14.54,14.62,60270.0
2025-08-21,14.63,14.75,14.54,14.57,57052.0
2025-08-22,14.53,14.57,14.44,14.45,107580.0
2025-08-25,14.65,14.94,14.65,14.76,57572.0
2025-08-26,14.7,14.75,14.58,14.64,75324.0
2025-08-27,14.69,14.71,14.64,14.64,56771.0
2025-08-28,14.63,14.71,14.55,14.56,33072.0
2025-08-29,14.69,14.74,14.65,14.65,40696.0
2025-09-01,14.63,14.65,14.47,14.47,50831.0
2025-09-02,14.47,14.54,14.43,14.49,39966.0
2025-09-03,14.45,14.48,14.3,14.3,55151.0
2025-09-04,14.3,14.32,14.24,14.24,61049.0
2025-09-05,14.25,14.43,14.25,14.4,69454.0
2025-09-08,14.5,14.55,14.45,14.46,46982.0
2025-09-09,14.54,14.59,14.47,14.5,68209.0
2025-09-10,14.5,14.54,14.45,14.45,38499.0
2025-09-11,14.42,14.46,14.37,14.42,46938.0
2025-09-12,14.46,14.56,14.44,14.52,59964.0
2025-09-15,14.5,14.51,14.45,14.45,30319.0
2025-09-16,14.56,14.63,14.53,14.6,32776.0
2025-09-17,14.56,14.6,14.51,14.52,171442.0
2025-09-18,14.6,14.8,14.58,14.67,58197.0
2025-09-19,14.9,14.99,14.82,14.83,73542.0
2025-09-22,14.96,15.11,14.92,15.02,64414.0
2025-09-23,15.3,15.36,15.27,15.3,67362.0
2025-09-24,15.16,15.19,15.04,15.07,56284.0
2025-09-25,15.03,15.3,15.03,15.11,25233.0
2025-09-26,15.09,15.15,14.97,15.0,49294.0
2025-09-29,15.0,15.15,15.0,15.04,59706.0
2025-09-30,15.04,15.07,15.0,15.04,58867.0
2025-10-01,15.14,15.19,15.06,15.12,41055.0
2025-10-02,15.19,15.32,15.19,15.31,43515.0
2025-10-03,15.5,15.65,15.5,15.63,75716.0
2025-10-06,15.74,15.97,15.74,15.85,71194.0
2025-10-07,15.94,15.96,15.83,15.88,62744.0
2025-10-08,15.83,15.96,15.73,15.78,105542.0
2025-10-09,15.94,16.06,15.94,16.0,90369.0
2025-10-10,16.0,16.15,16.0,16.09,63647.0
2025-10-13,15.9,15.95,15.69,15.72,105941.0
2025-10-14,15.9,16.19,15.69,15.85,101831.0
2025-10-15,15.9,16.19,15.9,16.0,40562.0
2025-10-16,16.01,16.15,15.98,16.01,73896.0
2025-10-17,15.93,16.0,15.71,15.73,119435.0
2025-10-20,15.73,15.91,15.7,15.89,164920.0
2025-10-21,16.0,16.13,15.99,15.99,72148.0
2025-10-22,16.21,16.44,16.2,16.31,148760.0
2025-10-23,16.21,16.23,15.92,15.94,78306.0
2025-10-24,16.1,16.31,16.1,16.27,43487.0
2025-10-27,16.39,16.5,16.31,16.41,58057.0
2025-10-28,16.46,16.6,16.35,16.35,53965.0
2025-10-29,16.35,16.41,16.26,16.28,51705.0
2025-10-30,16.41,16.44,16.29,16.29,57725.0
2025-10-31,16.25,16.35,16.11,16.11,101480.0
2025-11-03,16.34,16.45,16.31,16.38,49650.0
2025-11-04,16.41,16.61,16.41,16.47,62153.0
2025-11-05,16.19,16.22,15.83,15.84,153524.0
2025-11-06,16.03,16.14,15.88,15.96,47707.0
2025-11-07,15.73,15.84,15.55,15.56,158375.0
2025-11-10,15.72,15.8,15.63,15.7,67172.0
2025-11-11,15.81,15.94,15.72,15.73,98573.0
2025-11-12,15.73,15.75,15.6,15.63,242760.0
2025-11-13,15.63,15.63,15.47,15.55,44342.0
2025-11-14,15.24,15.34,15.11,15.2,145782.0
2025-11-17,15.25,15.3,15.1,15.15,82595.0
2025-11-18,14.99,14.99,14.63,14.63,69224.0
2025-11-19,14.55,14.7,14.52,14.52,64633.0
2025-11-20,14.99,15.14,14.6,14.86,162006.0
2025-11-21,14.41,14.59,14.38,14.49,96148.0
2025-11-24,14.7,14.78,14.65,14.65,37691.0
2025-11-25,14.87,14.92,14.67,14.67,55741.0
2025-11-26,15.0,15.12,15.0,15.05,69914.0