Date,Open,High,Low,Close,Volume
2016-02-11,8.415,8.425,8.415,8.425,4168.0
2016-02-12,8.445,8.445,8.38,8.38,3708.0
2016-02-15,8.435,8.435,8.425,8.425,6309.0
2016-02-16,8.505,8.505,8.495,8.495,17442.0
2016-02-17,8.52,8.52,8.52,8.52,17.0
2016-02-18,8.54,8.54,8.54,8.54,6000.0
2016-02-19,8.555,8.565,8.555,8.565,4093.0
2016-02-22,8.55,8.555,8.54,8.555,7668.0
2016-02-23,8.495,8.505,8.495,8.505,4190.0
2016-02-24,8.505,8.505,8.505,8.505,0.0
2016-02-25,8.505,8.505,8.505,8.505,0.0
2016-02-26,8.505,8.505,8.505,8.505,0.0
2016-02-29,8.505,8.505,8.505,8.505,0.0
2016-03-01,8.575,8.575,8.575,8.575,7151.0
2016-03-02,8.575,8.575,8.575,8.575,0.0
2016-03-03,8.565,8.565,8.565,8.565,2304.0
2016-03-04,8.55,8.55,8.55,8.55,511.0
2016-03-07,8.55,8.55,8.55,8.55,8681.0
2016-03-08,8.53,8.53,8.53,8.53,512.0
2016-03-09,8.515,8.52,8.515,8.52,2349.0
2016-03-10,8.495,8.495,8.495,8.495,500.0
2016-03-11,8.47,8.48,8.47,8.48,5500.0
2016-03-14,8.485,8.485,8.485,8.485,2570.0
2016-03-15,8.54,8.54,8.54,8.54,2050.0
2016-03-16,8.55,8.55,8.55,8.55,10359.0
2016-03-17,8.55,8.55,8.55,8.55,0.0
2016-03-18,8.505,8.505,8.505,8.505,2230.0
2016-03-21,8.505,8.505,8.505,8.505,0.0
2016-03-22,8.505,8.505,8.505,8.505,0.0
2016-03-23,8.505,8.505,8.505,8.505,0.0
2016-03-24,8.515,8.54,8.515,8.54,27187.0
2016-03-29,8.515,8.515,8.495,8.495,5815.0
2016-03-30,8.495,8.495,8.495,8.495,0.0
2016-03-31,8.485,8.485,8.485,8.485,1959.0
2016-04-01,8.485,8.485,8.485,8.485,0.0
2016-04-04,8.46,8.46,8.45,8.45,785.0
2016-04-05,8.48,8.48,8.45,8.45,1716.0
2016-04-06,8.45,8.45,8.45,8.45,0.0
2016-04-07,8.445,8.47,8.445,8.47,359.0
2016-04-08,8.495,8.495,8.495,8.495,1267.0
2016-04-11,8.495,8.515,8.495,8.515,2005.0
2016-04-12,8.47,8.47,8.47,8.47,2000.0
2016-04-13,8.47,8.485,8.45,8.485,8376.0
2016-04-14,8.55,8.55,8.55,8.55,358.0
2016-04-15,8.55,8.55,8.55,8.55,461.0
2016-04-18,8.565,8.565,8.54,8.54,9188.0
2016-04-19,8.495,8.505,8.495,8.495,10569.0
2016-04-20,8.495,8.495,8.495,8.495,0.0
2016-04-21,8.54,8.54,8.54,8.54,2061.0
2016-04-22,8.54,8.54,8.54,8.54,0.0
2016-04-26,8.565,8.565,8.565,8.565,3589.0
2016-04-27,8.59,8.59,8.59,8.59,549.0
2016-04-28,8.69,8.69,8.655,8.655,14599.0
2016-04-29,8.59,8.59,8.59,8.59,3542.0
2016-05-02,8.55,8.55,8.55,8.55,1959.0
2016-05-03,8.55,8.55,8.55,8.55,654.0
2016-05-04,8.635,8.645,8.635,8.645,1530.0
2016-05-05,8.625,8.625,8.625,8.625,2533.0
2016-05-06,8.625,8.625,8.625,8.625,0.0
2016-05-09,8.625,8.625,8.625,8.625,0.0
2016-05-10,8.76,8.76,8.76,8.76,2538.0
2016-05-11,8.795,8.795,8.795,8.795,613.0
2016-05-12,8.74,8.775,8.74,8.775,6951.0
2016-05-13,8.775,8.775,8.775,8.775,0.0
2016-05-16,8.775,8.775,8.775,8.775,0.0
2016-05-17,8.775,8.775,8.775,8.775,0.0
2016-05-18,8.775,8.775,8.775,8.775,0.0
2016-05-19,8.775,8.775,8.775,8.775,0.0
2016-05-20,8.775,8.775,8.775,8.775,0.0
2016-05-23,8.775,8.775,8.775,8.775,0.0
2016-05-24,8.875,8.875,8.875,8.875,1800.0
2016-05-25,8.875,8.875,8.875,8.875,0.0
2016-05-26,8.875,8.875,8.875,8.875,0.0
2016-05-27,8.985,8.985,8.985,8.985,5611.0
2016-05-30,9.065,9.085,9.065,9.075,6150.0
2016-05-31,9.005,9.005,9.005,9.005,866.0
2016-06-01,9.005,9.005,9.005,9.005,0.0
2016-06-02,9.005,9.005,9.005,9.005,0.0
2016-06-03,8.995,8.995,8.985,8.985,4713.0
2016-06-06,8.89,8.89,8.875,8.88,159118.0
2016-06-07,8.84,8.84,8.84,8.84,65.0
2016-06-08,8.82,8.82,8.82,8.82,86.0
2016-06-09,8.82,8.83,8.82,8.83,2973.0
2016-06-10,8.795,8.795,8.795,8.795,76.0
2016-06-14,8.67,8.67,8.655,8.655,180.0
2016-06-15,8.66,8.66,8.66,8.66,347.0
2016-06-16,8.61,8.635,8.61,8.625,5313.0
2016-06-17,8.67,8.68,8.67,8.68,1791.0
2016-06-20,8.68,8.68,8.68,8.68,0.0
2016-06-21,8.645,8.645,8.645,8.645,32.0
2016-06-22,8.705,8.705,8.705,8.705,305.0
2016-06-23,8.67,8.67,8.67,8.67,13545.0
2016-06-24,8.655,8.655,8.635,8.635,825.0
2016-06-27,8.39,8.425,8.39,8.425,1862.0
2016-06-28,8.495,8.495,8.495,8.495,383.0
2016-06-29,8.555,8.555,8.555,8.555,1547.0
2016-06-30,8.585,8.61,8.585,8.61,9616.0
2016-07-01,8.64,8.64,8.64,8.64,0.0
2016-07-04,8.64,8.64,8.64,8.64,3104.0
2016-07-05,8.615,8.615,8.605,8.615,4988.0
2016-07-06,8.58,8.605,8.58,8.605,8999.0
2016-07-07,8.57,8.595,8.56,8.56,17761.0
2016-07-08,8.58,8.59,8.58,8.59,17298.0
2016-07-11,8.59,8.59,8.59,8.59,0.0
2016-07-12,8.59,8.605,8.58,8.605,2230.0
2016-07-13,8.64,8.65,8.625,8.65,25314.0
2016-07-14,8.605,8.605,8.605,8.605,67.0
2016-07-15,8.63,8.63,8.63,8.63,84.0
2016-07-18,8.675,8.675,8.675,8.675,4103.0
2016-07-19,8.7,8.7,8.7,8.7,817.0
2016-07-20,8.735,8.735,8.735,8.735,3556.0
2016-07-21,8.755,8.78,8.755,8.78,1909.0
2016-07-22,8.735,8.765,8.735,8.765,4170.0
2016-07-25,8.78,8.78,8.78,8.78,1835.0
2016-07-26,8.77,8.77,8.73,8.73,4500.0
2016-07-27,8.735,8.735,8.735,8.735,2009.0
2016-07-28,8.73,8.755,8.73,8.755,32813.0
2016-07-29,8.73,8.73,8.73,8.73,31424.0
2016-08-01,8.73,8.73,8.73,8.73,1049.0
2016-08-02,8.755,8.765,8.755,8.765,4445.0
2016-08-03,8.64,8.64,8.64,8.64,18.0
2016-08-04,8.65,8.66,8.65,8.66,8250.0
2016-08-05,8.64,8.64,8.63,8.63,12807.0
2016-08-08,8.72,8.72,8.72,8.72,320.0
2016-08-09,8.685,8.7,8.665,8.7,8376.0
2016-08-10,8.665,8.665,8.665,8.665,133.0
2016-08-11,8.66,8.665,8.65,8.665,210346.0
2016-08-12,8.7,8.7,8.695,8.695,22257.0
2016-08-15,8.735,8.735,8.735,8.735,600.0
2016-08-16,8.73,8.73,8.7,8.7,6645.0
2016-08-17,8.7,8.7,8.7,8.7,415.0
2016-08-18,8.745,8.745,8.71,8.71,68841.0
2016-08-19,8.755,8.755,8.745,8.745,3881.0
2016-08-22,8.765,8.765,8.765,8.765,1026.0
2016-08-23,8.735,8.735,8.735,8.735,698.0
2016-08-24,8.745,8.78,8.745,8.78,1048.0
2016-08-25,8.745,8.745,8.745,8.745,571.0
2016-08-26,8.73,8.735,8.73,8.735,4172.0
2016-08-29,8.765,8.765,8.765,8.765,1060.0
2016-08-30,8.755,8.765,8.755,8.765,45000.0
2016-08-31,8.79,8.79,8.78,8.78,33813.0
2016-09-01,8.79,8.79,8.78,8.78,6674.0
2016-09-02,8.78,8.78,8.78,8.78,204.0
2016-09-05,8.805,8.805,8.805,8.805,1189.0
2016-09-06,8.755,8.815,8.755,8.765,38551.0
2016-09-07,8.765,8.765,8.765,8.765,24.0
2016-09-08,8.755,8.755,8.755,8.755,6767.0
2016-09-09,8.755,8.755,8.73,8.73,785.0
2016-09-12,8.63,8.63,8.63,8.63,250.0
2016-09-13,8.805,8.805,8.805,8.805,665.0
2016-09-14,8.735,8.735,8.735,8.735,7646.0
2016-09-15,8.72,8.72,8.685,8.72,20130.0
2016-09-16,8.745,8.745,8.745,8.745,5702.0
2016-09-19,8.72,8.72,8.7,8.7,3003.0
2016-09-20,8.7,8.7,8.7,8.7,510.0
2016-09-21,8.695,8.695,8.695,8.695,3219.0
2016-09-22,8.695,8.72,8.695,8.72,14725.0
2016-09-23,8.745,8.755,8.745,8.755,302.0
2016-09-26,8.77,8.77,8.73,8.73,3154.0
2016-09-27,8.665,8.665,8.665,8.665,2590.0
2016-09-28,8.66,8.66,8.66,8.66,22060.0
2016-09-29,8.66,8.695,8.66,8.695,4039.0
2016-09-30,8.675,8.675,8.665,8.665,19114.0
2016-10-03,8.71,8.71,8.7,8.7,4442.0
2016-10-04,8.66,8.665,8.66,8.665,7727.0
2016-10-05,8.64,8.64,8.64,8.64,111.0
2016-10-06,8.695,8.72,8.695,8.72,6638.0
2016-10-07,8.71,8.71,8.71,8.71,18.0
2016-10-10,8.72,8.73,8.72,8.73,21458.0
2016-10-11,8.735,8.755,8.735,8.755,7508.0
2016-10-12,8.7,8.7,8.685,8.685,24697.0
2016-10-13,8.675,8.675,8.66,8.675,16818.0
2016-10-14,8.615,8.65,8.615,8.65,2038.0
2016-10-17,8.595,8.63,8.595,8.625,33779.0
2016-10-18,8.555,8.59,8.555,8.59,17125.0
2016-10-19,8.595,8.595,8.595,8.595,437.0
2016-10-20,8.59,8.59,8.59,8.59,4105.0
2016-10-21,8.66,8.66,8.64,8.64,486.0
2016-10-24,8.675,8.675,8.675,8.675,5525.0
2016-10-25,8.685,8.685,8.65,8.65,2101.0
2016-10-26,8.58,8.58,8.58,8.58,250.0
2016-10-27,8.595,8.595,8.595,8.595,304.0
2016-10-28,8.63,8.63,8.625,8.63,3090.0
2016-10-31,8.63,8.63,8.63,8.63,3136.0
2016-11-01,8.615,8.615,8.58,8.58,26214.0
2016-11-02,8.535,8.535,8.535,8.535,2045.0
2016-11-03,8.475,8.475,8.475,8.475,584.0
2016-11-04,8.455,8.455,8.44,8.44,25155.0
2016-11-07,8.48,8.48,8.48,8.48,31179.0
2016-11-08,8.515,8.525,8.515,8.525,4029.0
2016-11-09,8.5,8.525,8.5,8.5,38665.0
2016-11-10,8.65,8.65,8.63,8.64,99194.0
2016-11-11,8.665,8.685,8.665,8.675,13234.0
2016-11-14,8.73,8.735,8.73,8.735,25258.0
2016-11-15,8.66,8.695,8.66,8.695,3173.0
2016-11-16,8.735,8.735,8.735,8.735,1204.0
2016-11-17,8.8,8.8,8.79,8.79,712.0
2016-11-18,8.86,8.86,8.825,8.86,26750.0
2016-11-21,8.885,8.93,8.885,8.93,852.0
2016-11-22,8.895,8.93,8.895,8.93,5105.0
2016-11-23,8.905,8.905,8.87,8.895,26358.0
2016-11-24,8.905,8.93,8.905,8.93,102125.0
2016-11-25,8.915,8.915,8.885,8.895,5751.0
2016-11-28,8.845,8.845,8.845,8.845,85.0
2016-11-29,8.79,8.79,8.79,8.79,137.0
2016-11-30,8.845,8.85,8.805,8.85,4260.0
2016-12-01,8.92,8.93,8.915,8.915,9159.0
2016-12-02,8.845,8.885,8.845,8.885,7709.0
2016-12-05,8.8,8.835,8.8,8.835,11063.0
2016-12-06,8.895,8.895,8.895,8.895,13.0
2016-12-07,8.95,8.95,8.94,8.94,10215.0
2016-12-08,8.94,8.94,8.94,8.94,0.0
2016-12-09,9.07,9.07,9.06,9.07,16517.0
2016-12-12,9.035,9.035,9.035,9.035,71.0
2016-12-13,9.06,9.06,9.06,9.06,1460.0
2016-12-14,9.035,9.035,9.035,9.035,332.0
2016-12-15,9.08,9.14,9.08,9.14,11935.0
2016-12-16,9.16,9.16,9.16,9.16,959.0
2016-12-19,9.275,9.345,9.275,9.345,3453.0
2016-12-20,9.315,9.345,9.315,9.335,10336.0
2016-12-21,9.24,9.24,9.24,9.24,80.0
2016-12-22,9.36,9.37,9.345,9.345,252969.0
2016-12-23,9.37,9.37,9.36,9.36,5146.0
2016-12-28,9.395,9.395,9.395,9.395,4311.0
2016-12-29,9.37,9.37,9.37,9.37,131.0
2016-12-30,9.345,9.345,9.3,9.3,17078.0
2017-01-03,9.36,9.36,9.345,9.345,21987.0
2017-01-04,9.405,9.415,9.35,9.37,126126.0
2017-01-05,9.335,9.345,9.335,9.345,15814.0
2017-01-06,9.315,9.315,9.315,9.315,8373.0
2017-01-09,9.335,9.345,9.335,9.345,18994.0
2017-01-10,9.265,9.28,9.255,9.265,65156.0
2017-01-11,9.27,9.27,9.265,9.265,10252.0
2017-01-12,9.22,9.22,9.19,9.19,15375.0
2017-01-13,9.14,9.15,9.12,9.15,60833.0
2017-01-16,9.13,9.155,9.13,9.155,29330.0
2017-01-17,9.175,9.185,9.175,9.185,4226.0
2017-01-18,9.075,9.105,9.075,9.105,26273.0
2017-01-19,9.13,9.13,9.085,9.085,7087.0
2017-01-20,9.04,9.04,9.04,9.04,616.0
2017-01-23,9.05,9.05,9.04,9.05,4604.0
2017-01-24,9.05,9.05,9.03,9.03,7295.0
2017-01-25,9.085,9.12,9.085,9.11,12379.0
2017-01-27,9.185,9.185,9.155,9.185,14704.0
2017-01-30,9.13,9.13,9.075,9.12,28988.0
2017-01-31,9.085,9.085,9.07,9.07,20947.0
2017-02-01,9.075,9.075,9.07,9.07,3157.0
2017-02-02,8.99,8.99,8.97,8.97,4822.0
2017-02-03,8.97,8.97,8.96,8.96,14064.0
2017-02-06,9.005,9.015,9.005,9.015,2943.0
2017-02-07,9.005,9.005,8.995,8.995,3918.0
2017-02-08,9.015,9.025,8.995,9.025,4480.0
2017-02-09,9.05,9.05,9.05,9.05,12499.0
2017-02-10,9.095,9.095,8.995,8.995,47289.0
2017-02-13,9.07,9.095,9.07,9.095,24198.0
2017-02-14,9.105,9.105,9.06,9.06,21342.0
2017-02-15,9.12,9.13,9.12,9.12,5264.0
2017-02-16,9.11,9.12,9.105,9.12,12854.0
2017-02-17,9.12,9.14,9.105,9.105,6489.0
2017-02-20,9.185,9.185,9.185,9.185,10955.0
2017-02-21,9.185,9.185,9.185,9.185,0.0
2017-02-22,9.2,9.2,9.19,9.2,3438.0
2017-02-23,9.175,9.185,9.175,9.185,8059.0
2017-02-24,9.175,9.175,9.155,9.165,12940.0
2017-02-27,9.19,9.19,9.175,9.185,5218.0
2017-02-28,9.19,9.21,9.165,9.2,145538.0
2017-03-01,9.2,9.22,9.185,9.22,23908.0
2017-03-02,9.29,9.315,9.29,9.3,10118.0
2017-03-03,9.35,9.37,9.345,9.36,12362.0
2017-03-06,9.36,9.36,9.345,9.36,8837.0
2017-03-07,9.325,9.325,9.325,9.325,5960.0
2017-03-08,9.3,9.3,9.27,9.29,116187.0
2017-03-09,9.35,9.35,9.335,9.345,12303.0
2017-03-10,9.415,9.415,9.35,9.35,14192.0
2017-03-13,9.35,9.36,9.345,9.35,637.0
2017-03-14,9.35,9.37,9.35,9.37,2186.0
2017-03-15,9.335,9.335,9.325,9.325,719.0
2017-03-16,9.315,9.315,9.28,9.28,899.0
2017-03-17,9.335,9.335,9.305,9.305,12602.0
2017-03-20,9.29,9.29,9.25,9.265,4083.0
2017-03-21,9.3,9.3,9.3,9.3,3232.0
2017-03-22,9.235,9.235,9.22,9.22,6423.0
2017-03-23,9.245,9.245,9.245,9.245,410.0
2017-03-24,9.29,9.29,9.27,9.29,13099.0
2017-03-27,9.29,9.29,9.245,9.245,13690.0
2017-03-28,9.305,9.335,9.305,9.335,982.0
2017-03-29,9.345,9.345,9.3,9.325,5571.0
2017-03-30,9.3,9.315,9.3,9.315,4809.0
2017-03-31,9.315,9.335,9.315,9.325,8353.0
2017-04-03,9.225,9.385,9.225,9.385,4868.0
2017-04-04,9.325,9.345,9.325,9.345,823.0
2017-04-05,9.385,9.405,9.385,9.405,8448.0
2017-04-06,9.345,9.35,9.315,9.325,445732.0
2017-04-07,9.385,9.385,9.385,9.385,6508.0
2017-04-10,9.465,9.485,9.45,9.475,18305.0
2017-04-11,9.43,9.44,9.415,9.43,11258.0
2017-04-12,9.465,9.465,9.465,9.465,812.0
2017-04-13,9.35,9.35,9.35,9.35,16910.0
2017-04-18,9.38,9.385,9.38,9.385,9035.0
2017-04-19,9.36,9.395,9.36,9.395,7956.0
2017-04-20,9.385,9.395,9.385,9.395,3113.0
2017-04-21,9.45,9.45,9.43,9.43,7849.0
2017-04-24,9.485,9.485,9.485,9.485,359.0
2017-04-26,9.565,9.58,9.565,9.58,35802.0
2017-04-27,9.645,9.645,9.635,9.635,9509.0
2017-04-28,9.67,9.69,9.66,9.69,68454.0
2017-05-01,9.655,9.66,9.655,9.66,16455.0
2017-05-02,9.6,9.62,9.6,9.62,54067.0
2017-05-03,9.655,9.655,9.655,9.655,49261.0
2017-05-04,9.77,9.78,9.76,9.76,6046.0
2017-05-05,9.815,9.84,9.815,9.84,30053.0
2017-05-08,9.895,9.895,9.885,9.885,10244.0
2017-05-09,9.875,9.92,9.875,9.91,28244.0
2017-05-10,9.895,9.895,9.855,9.855,4781.0
2017-05-11,9.91,9.92,9.91,9.92,20236.0
2017-05-12,9.85,9.85,9.84,9.84,913.0
2017-05-15,9.85,9.865,9.85,9.855,14098.0
2017-05-16,9.83,9.895,9.83,9.885,103726.0
2017-05-17,9.84,9.85,9.84,9.85,4989.0
2017-05-18,9.75,9.76,9.725,9.725,49592.0
2017-05-19,9.76,9.76,9.75,9.75,20172.0
2017-05-22,9.83,9.83,9.82,9.82,5838.0
2017-05-23,9.82,9.82,9.77,9.77,2292.0
2017-05-24,9.82,9.855,9.82,9.855,2825.0
2017-05-25,9.85,9.85,9.85,9.85,7253.0
2017-05-26,9.895,9.93,9.895,9.93,18307.0
2017-05-29,9.9,9.91,9.885,9.91,11918.0
2017-05-30,9.9,9.92,9.9,9.92,11136.0
2017-05-31,9.875,9.895,9.865,9.895,16946.0
2017-06-01,9.92,9.965,9.92,9.93,15795.0
2017-06-02,10.035,10.055,10.035,10.045,13423.0
2017-06-05,9.98,9.98,9.975,9.98,2148.0
2017-06-06,9.93,9.945,9.92,9.92,2540.0
2017-06-07,9.895,9.895,9.84,9.84,2207.0
2017-06-08,9.855,9.855,9.83,9.83,6169.0
2017-06-09,9.85,9.855,9.83,9.855,3541.0
2017-06-13,9.82,9.85,9.82,9.85,323950.0
2017-06-14,9.875,9.875,9.84,9.84,2345.0
2017-06-15,9.815,9.815,9.76,9.78,31073.0
2017-06-16,9.78,9.795,9.78,9.785,22831.0
2017-06-19,9.785,9.785,9.75,9.785,17480.0
2017-06-20,9.85,9.85,9.815,9.84,30900.0
2017-06-21,9.785,9.785,9.785,9.785,84.0
2017-06-22,9.805,9.82,9.805,9.82,15771.0
2017-06-23,9.815,9.82,9.815,9.82,1384.0
2017-06-26,9.815,9.815,9.78,9.78,13426.0
2017-06-27,9.805,9.805,9.78,9.78,17300.0
2017-06-28,9.74,9.74,9.715,9.715,4080.0
2017-06-29,9.78,9.78,9.735,9.77,6917.0
2017-06-30,9.655,9.66,9.64,9.66,19558.0
2017-07-03,9.705,9.705,9.66,9.68,46173.0
2017-07-04,9.69,9.725,9.67,9.725,22276.0
2017-07-05,9.735,9.735,9.715,9.715,15285.0
2017-07-06,9.75,9.76,9.75,9.75,25843.0
2017-07-07,9.735,9.735,9.705,9.715,20499.0
2017-07-10,9.715,9.715,9.705,9.705,108215.0
2017-07-11,9.725,9.725,9.725,9.725,7772.0
2017-07-12,9.705,9.705,9.66,9.66,99198.0
2017-07-13,9.7,9.705,9.695,9.705,15859.0
2017-07-14,9.68,9.68,9.635,9.635,10186.0
2017-07-17,9.635,9.635,9.62,9.62,332.0
2017-07-18,9.66,9.66,9.53,9.53,60816.0
2017-07-19,9.52,9.52,9.5,9.51,13482.0
2017-07-20,9.52,9.53,9.485,9.495,152005.0
2017-07-21,9.61,9.61,9.61,9.61,951.0
2017-07-24,9.53,9.54,9.53,9.54,520.0
2017-07-25,9.525,9.53,9.5,9.51,7556.0
2017-07-26,9.545,9.575,9.545,9.565,17814.0
2017-07-27,9.45,9.465,9.44,9.46,36027.0
2017-07-28,9.485,9.495,9.475,9.475,44215.0
2017-07-31,9.495,9.495,9.465,9.485,10533.0
2017-08-01,9.44,9.465,9.435,9.465,7526.0
2017-08-02,9.565,9.565,9.53,9.555,5855.0
2017-08-03,9.575,9.58,9.565,9.58,9622.0
2017-08-04,9.54,9.545,9.53,9.53,9136.0
2017-08-07,9.555,9.58,9.555,9.58,19060.0
2017-08-08,9.6,9.6,9.6,9.6,819.0
2017-08-09,9.6,9.61,9.59,9.6,10683.0
2017-08-10,9.58,9.61,9.58,9.6,10575.0
2017-08-11,9.51,9.52,9.495,9.5,31124.0
2017-08-14,9.485,9.51,9.485,9.51,4824.0
2017-08-15,9.61,9.61,9.61,9.61,1397.0
2017-08-16,9.62,9.62,9.59,9.6,22114.0
2017-08-17,9.51,9.53,9.5,9.51,29290.0
2017-08-18,9.475,9.475,9.46,9.475,8220.0
2017-08-21,9.425,9.425,9.405,9.405,48268.0
2017-08-22,9.42,9.425,9.42,9.425,3006.0
2017-08-23,9.52,9.52,9.515,9.52,7443.0
2017-08-24,9.465,9.485,9.465,9.485,23351.0
2017-08-25,9.495,9.5,9.485,9.485,8816.0
2017-08-28,9.465,9.465,9.45,9.465,15150.0
2017-08-29,9.43,9.46,9.43,9.46,3924.0
2017-08-30,9.43,9.43,9.415,9.425,5770.0
2017-08-31,9.54,9.54,9.54,9.54,229.0
2017-09-01,9.54,9.54,9.53,9.53,6260.0
2017-09-04,9.51,9.51,9.495,9.5,4222.0
2017-09-05,9.52,9.52,9.47,9.485,9688.0
2017-09-06,9.43,9.45,9.425,9.45,15171.0
2017-09-07,9.475,9.475,9.465,9.465,25410.0
2017-09-08,9.415,9.415,9.38,9.38,1129.0
2017-09-11,9.465,9.475,9.45,9.45,2827.0
2017-09-12,9.53,9.555,9.53,9.555,20854.0
2017-09-13,9.545,9.565,9.545,9.565,5902.0
2017-09-14,9.6,9.6,9.545,9.545,5297.0
2017-09-15,9.59,9.59,9.59,9.59,659.0
2017-09-18,9.59,9.59,9.575,9.575,1890.0
2017-09-19,9.645,9.66,9.625,9.655,25139.0
2017-09-20,9.62,9.625,9.61,9.61,14688.0
2017-09-21,9.62,9.655,9.62,9.655,16918.0
2017-09-22,9.69,9.69,9.66,9.67,15512.0
2017-09-25,9.66,9.66,9.66,9.66,3969.0
2017-09-26,9.68,9.68,9.655,9.66,31696.0
2017-09-27,9.74,9.74,9.7,9.725,17066.0
2017-09-28,9.78,9.82,9.78,9.82,24104.0
2017-09-29,9.795,9.795,9.785,9.785,24695.0
2017-10-02,9.85,9.875,9.85,9.875,3557.0
2017-10-03,9.9,9.92,9.9,9.92,8914.0
2017-10-04,9.885,9.885,9.885,9.885,4084.0
2017-10-05,9.9,9.91,9.9,9.91,755.0
2017-10-06,9.91,10.035,9.91,10.035,10578.0
2017-10-09,10.0,10.015,10.0,10.015,13541.0
2017-10-10,10.015,10.015,9.98,9.98,9176.0
2017-10-11,10.01,10.035,10.01,10.035,9527.0
2017-10-12,10.045,10.045,10.01,10.01,6896.0
2017-10-13,10.0,10.0,9.975,9.99,9037.0
2017-10-16,9.945,9.975,9.945,9.975,16519.0
2017-10-17,9.98,10.01,9.975,9.975,13492.0
2017-10-18,9.975,9.995,9.975,9.975,16450.0
2017-10-19,9.99,10.01,9.99,10.01,3682.0
2017-10-20,9.99,10.025,9.99,10.025,5585.0
2017-10-23,10.08,10.08,10.045,10.045,10921.0
2017-10-24,10.045,10.045,10.035,10.045,5335.0
2017-10-25,10.125,10.16,10.125,10.16,40584.0
2017-10-26,10.17,10.185,10.16,10.185,73750.0
2017-10-27,10.255,10.255,10.255,10.255,404.0
2017-10-30,10.265,10.265,10.235,10.24,42093.0
2017-10-31,10.22,10.24,10.22,10.24,3780.0
2017-11-01,10.29,10.3,10.285,10.3,5205.0
2017-11-02,10.255,10.255,10.23,10.23,3780.0
2017-11-03,10.25,10.255,10.25,10.255,21730.0
2017-11-06,10.315,10.32,10.31,10.31,3940.0
2017-11-07,10.32,10.33,10.32,10.33,12360.0
2017-11-08,10.345,10.345,10.335,10.335,2158.0
2017-11-09,10.345,10.365,10.345,10.345,18773.0
2017-11-10,10.3,10.3,10.275,10.285,29808.0
2017-11-13,10.3,10.3,10.3,10.3,3128.0
2017-11-14,10.32,10.335,10.31,10.335,43381.0
2017-11-15,10.31,10.365,10.31,10.345,5348.0
2017-11-16,10.31,10.31,10.31,10.31,3694.0
2017-11-17,10.415,10.425,10.38,10.425,3246.0
2017-11-20,10.38,10.39,10.38,10.39,5348.0
2017-11-21,10.45,10.48,10.45,10.48,7387.0
2017-11-22,10.445,10.46,10.445,10.46,320823.0
2017-11-23,10.425,10.425,10.415,10.415,7613.0
2017-11-24,10.405,10.415,10.405,10.415,15994.0
2017-11-27,10.46,10.47,10.46,10.47,25947.0
2017-11-28,10.46,10.46,10.445,10.45,15475.0
2017-11-29,10.53,10.56,10.53,10.55,31169.0
2017-11-30,10.565,10.565,10.525,10.525,7649.0
2017-12-01,10.595,10.61,10.595,10.61,7179.0
2017-12-04,10.645,10.645,10.61,10.63,3857.0
2017-12-05,10.56,10.56,10.48,10.48,12225.0
2017-12-06,10.47,10.505,10.47,10.485,31681.0
2017-12-07,10.585,10.595,10.585,10.595,1547.0
2017-12-08,10.64,10.645,10.64,10.645,15385.0
2017-12-11,10.7,10.7,10.675,10.675,25063.0
2017-12-12,10.705,10.705,10.7,10.7,5335.0
2017-12-13,10.64,10.64,10.61,10.63,3714.0
2017-12-14,10.585,10.585,10.525,10.54,6872.0
2017-12-15,10.46,10.48,10.46,10.48,12827.0
2017-12-18,10.54,10.595,10.54,10.585,13113.0
2017-12-19,10.595,10.605,10.595,10.595,7723.0
2017-12-20,10.575,10.605,10.575,10.595,18322.0
2017-12-21,10.56,10.575,10.55,10.565,4441.0
2017-12-22,10.525,10.525,10.495,10.495,84141.0
2017-12-27,10.495,10.495,10.485,10.485,13726.0
2017-12-28,10.485,10.485,10.485,10.485,0.0
2017-12-29,10.425,10.43,10.4,10.415,39793.0
2018-01-02,10.35,10.36,10.35,10.36,1539.0
2018-01-03,10.42,10.475,10.42,10.465,2885.0
2018-01-04,10.5,10.5,10.485,10.5,9470.0
2018-01-05,10.51,10.53,10.51,10.52,11089.0
2018-01-08,10.61,10.61,10.585,10.61,4516.0
2018-01-09,10.61,10.61,10.585,10.585,2870.0
2018-01-10,10.66,10.66,10.63,10.63,210579.0
2018-01-11,10.6,10.6,10.575,10.585,42374.0
2018-01-12,10.62,10.62,10.6,10.6,106684.0
2018-01-15,10.665,10.69,10.655,10.655,64617.0
2018-01-16,10.655,10.655,10.61,10.62,48539.0
2018-01-17,10.54,10.585,10.54,10.585,51497.0
2018-01-18,10.665,10.665,10.62,10.665,2446.0
2018-01-19,10.575,10.575,10.575,10.575,800.0
2018-01-22,10.6,10.63,10.6,10.63,13248.0
2018-01-23,10.67,10.7,10.665,10.7,34033.0
2018-01-24,10.71,10.71,10.69,10.69,3823.0
2018-01-25,10.665,10.665,10.63,10.635,1050.0
2018-01-29,10.7,10.71,10.69,10.69,16873.0
2018-01-30,10.6,10.61,10.585,10.61,4652.0
2018-01-31,10.555,10.585,10.51,10.585,16835.0
2018-02-01,10.575,10.63,10.575,10.63,47924.0
2018-02-02,10.585,10.62,10.585,10.585,28197.0
2018-02-05,10.465,10.475,10.43,10.475,13590.0
2018-02-06,10.155,10.155,9.865,9.865,38574.0
2018-02-07,10.28,10.34,10.28,10.325,8416.0
2018-02-08,10.25,10.27,10.225,10.225,42202.0
2018-02-09,10.155,10.17,10.09,10.17,53626.0
2018-02-12,10.195,10.225,10.195,10.225,451.0
2018-02-13,10.215,10.215,10.205,10.205,11256.0
2018-02-14,10.205,10.205,10.205,10.205,0.0
2018-02-15,10.27,10.295,10.25,10.295,3807.0
2018-02-16,10.305,10.33,10.305,10.305,11674.0
2018-02-19,10.375,10.405,10.375,10.405,3003.0
2018-02-20,10.395,10.395,10.325,10.325,748.0
2018-02-21,10.33,10.33,10.325,10.325,2036.0
2018-02-22,10.33,10.33,10.325,10.33,3010.0
2018-02-23,10.37,10.375,10.37,10.375,16000.0
2018-02-26,10.465,10.465,10.45,10.45,9649.0
2018-02-27,10.54,10.54,10.52,10.52,3990.0
2018-02-28,10.52,10.52,10.455,10.455,2743.0
2018-03-01,10.475,10.475,10.455,10.465,2230.0
2018-03-02,10.325,10.325,10.325,10.325,150.0
2018-03-05,10.36,10.36,10.36,10.36,1782.0
2018-03-06,10.45,10.45,10.43,10.43,3814.0
2018-03-07,10.35,10.36,10.34,10.34,926.0
2018-03-08,10.35,10.35,10.35,10.35,4.0
2018-03-09,10.44,10.44,10.44,10.44,991.0
2018-03-12,10.485,10.485,10.485,10.485,156.0
2018-03-13,10.465,10.465,10.465,10.465,248.0
2018-03-14,10.44,10.44,10.42,10.44,941.0
2018-03-15,10.395,10.395,10.395,10.395,81.0
2018-03-16,10.52,10.52,10.395,10.395,340.0
2018-03-19,10.53,10.53,10.53,10.53,674.0
2018-03-20,10.51,10.51,10.5,10.5,3979.0
2018-03-21,10.52,10.555,10.52,10.545,5820.0
2018-03-22,10.45,10.455,10.45,10.455,3296.0
2018-03-23,10.305,10.305,10.25,10.25,1273.0
2018-03-26,10.19,10.19,10.19,10.19,1324.0
2018-03-27,10.305,10.325,10.295,10.325,15454.0
2018-03-28,10.26,10.27,10.235,10.235,14543.0
2018-03-29,10.28,10.28,10.28,10.28,1287.0
2018-04-03,10.25,10.25,10.25,10.25,1319.0
2018-04-04,10.24,10.27,10.24,10.27,5904.0
2018-04-05,10.315,10.385,10.315,10.36,34198.0
2018-04-06,10.36,10.36,10.28,10.35,7166.0
2018-04-09,10.36,10.36,10.325,10.33,8610.0
2018-04-10,10.325,10.375,10.325,10.37,2633.0
2018-04-11,10.29,10.305,10.285,10.285,6485.0
2018-04-12,10.285,10.285,10.285,10.285,901.0
2018-04-13,10.305,10.325,10.305,10.305,4018.0
2018-04-16,10.33,10.33,10.33,10.33,160.0
2018-04-17,10.375,10.375,10.37,10.37,4750.0
2018-04-18,10.44,10.44,10.44,10.44,25506.0
2018-04-19,10.42,10.42,10.42,10.42,2374.0
2018-04-20,10.45,10.45,10.44,10.44,20383.0
2018-04-23,10.45,10.45,10.44,10.44,1020.0
2018-04-24,10.555,10.555,10.545,10.545,1687.0
2018-04-26,10.52,10.52,10.52,10.52,5840.0
2018-04-27,10.59,10.59,10.54,10.585,11637.0
2018-04-30,10.575,10.61,10.575,10.61,14526.0
2018-05-01,10.54,10.575,10.54,10.575,2969.0
2018-05-02,10.63,10.63,10.61,10.61,6303.0
2018-05-03,10.52,10.52,10.52,10.52,17437.0
2018-05-04,10.5,10.5,10.5,10.5,959.0
2018-05-07,10.59,10.655,10.59,10.645,10096.0
2018-05-08,10.655,10.655,10.655,10.655,1891.0
2018-05-09,10.735,10.735,10.735,10.735,1325.0
2018-05-10,10.745,10.77,10.735,10.77,2676.0
2018-05-11,10.745,10.745,10.745,10.745,38335.0
2018-05-14,10.755,10.755,10.745,10.745,839.0
2018-05-15,10.77,10.79,10.77,10.77,4616.0
2018-05-16,10.78,10.78,10.76,10.76,2917.0
2018-05-17,10.79,10.79,10.715,10.715,8356.0
2018-05-18,10.755,10.755,10.725,10.725,310458.0
2018-05-21,10.725,10.725,10.725,10.725,0.0
2018-05-22,10.715,10.715,10.67,10.69,24313.0
2018-05-23,10.725,10.725,10.69,10.69,7405.0
2018-05-24,10.69,10.69,10.69,10.69,0.0
2018-05-25,10.69,10.71,10.665,10.71,18265.0
2018-05-28,10.655,10.67,10.655,10.67,2528.0
2018-05-29,10.665,10.665,10.665,10.665,123.0
2018-05-30,10.61,10.61,10.585,10.59,26782.0
2018-05-31,10.6,10.6,10.6,10.6,104.0
2018-06-01,10.575,10.585,10.575,10.585,2465.0
2018-06-04,10.63,10.63,10.6,10.6,3858.0
2018-06-05,10.555,10.6,10.555,10.555,8338.0
2018-06-06,10.6,10.61,10.585,10.59,5842.0
2018-06-07,10.645,10.645,10.59,10.59,1410.0
2018-06-08,10.68,10.69,10.665,10.68,5584.0
2018-06-12,10.735,10.735,10.71,10.71,10223.0
2018-06-13,10.79,10.8,10.79,10.8,6012.0
2018-06-14,10.745,10.755,10.745,10.755,10999.0
2018-06-15,10.885,10.885,10.86,10.86,102255.0
2018-06-18,10.86,10.86,10.86,10.86,668.0
2018-06-19,10.825,10.88,10.825,10.88,5575.0
2018-06-20,10.845,10.885,10.845,10.85,10902.0
2018-06-21,10.885,10.925,10.885,10.925,6300.0
2018-06-22,10.86,10.86,10.825,10.835,12446.0
2018-06-25,10.77,10.8,10.77,10.77,72092.0
2018-06-26,10.725,10.725,10.7,10.715,3766.0
2018-06-27,10.77,10.77,10.745,10.745,4289.0
2018-06-28,10.78,10.78,10.78,10.78,25000.0
2018-06-29,10.755,10.77,10.725,10.725,5472.0
2018-07-02,10.715,10.715,10.68,10.69,9768.0
2018-07-03,10.76,10.76,10.74,10.76,3168.0
2018-07-04,10.695,10.715,10.695,10.715,2311.0
2018-07-05,10.695,10.695,10.695,10.695,674.0
2018-07-06,10.76,10.795,10.76,10.76,5486.0
2018-07-09,10.77,10.815,10.77,10.815,18616.0
2018-07-10,10.84,10.84,10.84,10.84,9163.0
2018-07-11,10.85,10.85,10.84,10.84,5000.0
2018-07-12,10.905,10.905,10.87,10.87,43215.0
2018-07-13,10.915,10.915,10.915,10.915,4546.0
2018-07-16,10.915,10.915,10.905,10.915,41129.0
2018-07-17,10.895,10.915,10.895,10.915,3077.0
2018-07-18,11.01,11.01,11.005,11.005,1123.0
2018-07-19,10.985,10.985,10.92,10.95,19575.0
2018-07-20,10.995,10.995,10.985,10.995,5538.0
2018-07-23,10.905,10.905,10.905,10.905,1305.0
2018-07-24,10.905,10.905,10.905,10.905,0.0
2018-07-25,11.005,11.005,11.005,11.005,2746.0
2018-07-26,11.005,11.005,11.005,11.005,0.0
2018-07-27,11.12,11.12,11.12,11.12,405.0
2018-07-30,11.03,11.03,11.01,11.01,21586.0
2018-07-31,10.985,10.995,10.95,10.975,6123.0
2018-08-01,10.995,10.995,10.995,10.995,6945.0
2018-08-02,11.02,11.02,11.005,11.005,128.0
2018-08-03,11.055,11.075,11.03,11.03,619.0
2018-08-06,11.065,11.065,11.04,11.05,2454.0
2018-08-07,11.085,11.085,11.05,11.05,8576.0
2018-08-08,11.075,11.075,11.065,11.075,3696.0
2018-08-09,11.055,11.055,11.04,11.04,541.0
2018-08-10,11.13,11.145,11.13,11.145,1758.0
2018-08-13,11.13,11.13,11.12,11.12,1505.0
2018-08-14,11.13,11.155,11.13,11.155,1170.0
2018-08-15,11.155,11.155,11.155,11.155,0.0
2018-08-16,11.12,11.12,11.12,11.12,2617.0
2018-08-17,11.165,11.165,11.165,11.165,1.0
2018-08-20,11.13,11.14,11.13,11.14,6068.0
2018-08-21,11.1,11.1,11.095,11.1,2047.0
2018-08-22,11.085,11.11,11.085,11.11,35294.0
2018-08-23,11.22,11.22,11.22,11.22,323.0
2018-08-24,11.265,11.29,11.245,11.245,6224.0
2018-08-27,11.23,11.265,11.23,11.265,4839.0
2018-08-28,11.325,11.325,11.325,11.325,4447.0
2018-08-29,11.32,11.325,11.3,11.325,4062.0
2018-08-30,11.425,11.435,11.4,11.435,8981.0
2018-08-31,11.425,11.435,11.425,11.435,788.0
2018-09-03,11.5,11.5,11.47,11.5,2117.0
2018-09-04,11.47,11.47,11.445,11.445,4570.0
2018-09-05,11.47,11.47,11.465,11.47,1884.0
2018-09-06,11.39,11.4,11.39,11.4,3949.0
2018-09-07,11.365,11.415,11.355,11.415,2925.0
2018-09-10,11.425,11.49,11.425,11.445,15337.0
2018-09-11,11.5,11.5,11.5,11.5,1567.0
2018-09-12,11.545,11.545,11.515,11.545,11615.0
2018-09-13,11.455,11.455,11.415,11.415,23151.0
2018-09-14,11.465,11.49,11.465,11.49,8108.0
2018-09-17,11.515,11.535,11.515,11.515,15816.0
2018-09-18,11.455,11.48,11.435,11.48,7631.0
2018-09-19,11.49,11.49,11.47,11.49,198.0
2018-09-20,11.465,11.465,11.435,11.455,14188.0
2018-09-21,11.525,11.525,11.515,11.515,218846.0
2018-09-24,11.5,11.51,11.49,11.49,216450.0
2018-09-25,11.525,11.555,11.515,11.525,10325.0
2018-09-26,11.535,11.535,11.48,11.48,1955.0
2018-09-27,11.49,11.49,11.445,11.445,9047.0
2018-09-28,11.535,11.56,11.535,11.56,3479.0
2018-10-01,11.56,11.56,11.56,11.56,0.0
2018-10-02,11.535,11.535,11.515,11.535,4534.0
2018-10-03,11.57,11.59,11.57,11.58,4310.0
2018-10-04,11.69,11.695,11.65,11.69,13995.0
2018-10-05,11.68,11.69,11.68,11.68,8875.0
2018-10-08,11.645,11.645,11.59,11.59,12123.0
2018-10-09,11.535,11.545,11.515,11.515,2132.0
2018-10-10,11.5,11.5,11.445,11.47,11140.0
2018-10-11,11.21,11.21,11.165,11.21,32620.0
2018-10-12,11.075,11.075,11.04,11.075,3662.0
2018-10-15,11.065,11.075,11.05,11.075,15068.0
2018-10-16,11.02,11.05,11.005,11.05,9135.0
2018-10-17,11.21,11.21,11.165,11.185,22848.0
2018-10-18,11.21,11.21,11.14,11.14,20129.0
2018-10-19,11.13,11.14,11.12,11.14,3550.0
2018-10-22,11.1,11.11,11.065,11.095,18404.0
2018-10-23,11.075,11.085,11.03,11.03,9289.0
2018-10-24,11.03,11.04,11.03,11.04,264205.0
2018-10-25,10.815,10.875,10.815,10.85,306660.0
2018-10-26,10.84,10.875,10.84,10.85,37163.0
2018-10-29,10.795,10.795,10.795,10.795,762.0
2018-10-30,10.795,10.825,10.785,10.795,6621.0
2018-10-31,10.86,10.915,10.84,10.905,10107.0
2018-11-01,10.92,10.94,10.895,10.915,59330.0
2018-11-02,10.875,10.895,10.875,10.895,6715.0
2018-11-05,10.895,10.895,10.875,10.895,1771.0
2018-11-06,10.905,10.905,10.895,10.895,4701.0
2018-11-07,10.885,10.95,10.885,10.885,4478.0
2018-11-08,10.975,11.01,10.96,10.975,9009.0
2018-11-09,10.96,10.995,10.94,10.985,6963.0
2018-11-12,10.96,10.985,10.96,10.985,7126.0
2018-11-13,10.86,10.895,10.84,10.875,22835.0
2018-11-14,10.85,10.85,10.85,10.85,74815.0
2018-11-15,10.795,10.795,10.725,10.735,5799.0
2018-11-16,10.795,10.825,10.78,10.795,2708.0
2018-11-19,10.77,10.78,10.74,10.76,8937.0
2018-11-20,10.705,10.715,10.68,10.715,4816.0
2018-11-21,10.64,10.67,10.625,10.67,14326.0
2018-11-22,10.66,10.67,10.635,10.65,5306.0
2018-11-23,10.67,10.67,10.65,10.65,1302.0
2018-11-26,10.67,10.67,10.66,10.66,3149.0
2018-11-27,10.735,10.75,10.725,10.75,7881.0
2018-11-28,10.77,10.77,10.74,10.77,8785.0
2018-11-29,10.825,10.83,10.795,10.83,736762.0
2018-11-30,10.815,10.815,10.805,10.805,21065.0
2018-12-03,10.895,10.895,10.875,10.885,6196.0
2018-12-04,10.86,10.86,10.825,10.85,14784.0
2018-12-05,10.64,10.735,10.64,10.725,11797.0
2018-12-06,10.735,10.735,10.705,10.725,12041.0
2018-12-07,10.78,10.78,10.78,10.78,3620.0
2018-12-10,10.65,10.65,10.57,10.57,18869.0
2018-12-11,10.615,10.625,10.605,10.625,11941.0
2018-12-12,10.64,10.65,10.605,10.605,10481.0
2018-12-13,10.69,10.695,10.605,10.605,5635.0
2018-12-14,10.65,10.65,10.635,10.635,13723.0
2018-12-17,10.635,10.64,10.635,10.64,5442.0
2018-12-18,10.48,10.48,10.445,10.445,2426.0
2018-12-19,10.41,10.435,10.41,10.435,18876.0
2018-12-20,10.415,10.415,10.4,10.415,9490.0
2018-12-21,10.37,10.38,10.31,10.335,4983.0
2018-12-24,10.235,10.235,10.235,10.235,1947.0
2018-12-27,10.19,10.49,10.19,10.455,463.0
2018-12-28,10.455,10.455,10.455,10.455,0.0
2018-12-31,10.435,10.435,10.435,10.435,270.0
2019-01-02,10.51,10.51,10.49,10.49,9425.0
2019-01-03,10.49,10.49,10.49,10.49,0.0
2019-01-04,10.425,10.49,10.425,10.49,4630.0
2019-01-07,10.5,10.51,10.46,10.46,2338.0
2019-01-08,10.525,10.545,10.525,10.525,5731.0
2019-01-09,10.57,10.58,10.565,10.58,4622.0
2019-01-10,10.57,10.57,10.565,10.565,4579.0
2019-01-11,10.59,10.59,10.57,10.57,18115.0
2019-01-14,10.525,10.525,10.525,10.525,5339.0
2019-01-15,10.565,10.58,10.555,10.58,4058.0
2019-01-16,10.6,10.615,10.58,10.615,8446.0
2019-01-17,10.645,10.645,10.61,10.625,73998.0
2019-01-18,10.68,10.69,10.665,10.69,7224.0
2019-01-21,10.765,10.765,10.69,10.69,2703.0
2019-01-22,10.745,10.755,10.745,10.745,6985.0
2019-01-23,10.725,10.735,10.725,10.735,234.0
2019-01-24,10.67,10.735,10.67,10.735,7976.0
2019-01-25,10.755,10.8,10.755,10.8,13512.0
2019-01-29,10.72,10.72,10.69,10.69,3837.0
2019-01-30,10.735,10.755,10.735,10.735,840.0
2019-01-31,10.745,10.745,10.735,10.735,6608.0
2019-02-01,10.755,10.755,10.745,10.755,2485.0
2019-02-04,10.775,10.775,10.775,10.775,553.0
2019-02-05,10.855,10.865,10.78,10.845,14147.0
2019-02-06,10.835,10.835,10.835,10.835,10.0
2019-02-07,10.955,10.975,10.945,10.945,3681.0
2019-02-08,10.92,10.935,10.875,10.88,11151.0
2019-02-11,10.9,10.91,10.89,10.91,6637.0
2019-02-12,10.955,10.975,10.945,10.975,12249.0
2019-02-13,11.01,11.03,11.01,11.01,2824.0
2019-02-14,11.02,11.02,10.975,10.975,2797.0
2019-02-15,11.0,11.0,10.975,10.975,700.0
2019-02-18,10.975,10.975,10.975,10.975,0.0
2019-02-19,11.09,11.1,11.09,11.09,2758.0
2019-02-20,11.01,11.055,11.01,11.02,3600.0
2019-02-21,11.045,11.11,11.045,11.11,4264.0
2019-02-22,11.13,11.13,11.1,11.13,3279.0
2019-02-25,11.09,11.13,11.09,11.1,4240.0
2019-02-26,10.91,11.1,10.91,11.03,659.0
2019-02-27,11.09,11.09,11.035,11.035,2343.0
2019-02-28,11.085,11.14,11.065,11.12,12032.0
2019-03-01,11.14,11.2,11.14,11.2,28535.0
2019-03-04,11.255,11.265,11.245,11.245,4884.0
2019-03-05,11.165,11.19,11.155,11.19,3942.0
2019-03-06,11.185,11.245,11.185,11.24,11950.0
2019-03-07,11.19,11.22,11.145,11.145,8491.0
2019-03-08,11.14,11.145,11.14,11.14,3075.0
2019-03-11,11.1,11.13,11.085,11.13,1733.0
2019-03-12,11.21,11.21,11.21,11.21,1628.0
2019-03-13,11.155,11.19,11.155,11.19,6781.0
2019-03-14,11.255,11.255,11.23,11.23,1994.0
2019-03-15,11.275,11.275,11.275,11.275,1274.0
2019-03-18,11.295,11.295,11.245,11.245,4534.0
2019-03-19,11.32,11.32,11.32,11.32,7867.0
2019-03-20,11.295,11.35,11.295,11.35,5242.0
2019-03-21,11.285,11.3,11.275,11.3,3843.0
2019-03-22,11.4,11.4,11.33,11.385,8539.0
2019-03-25,11.22,11.23,11.175,11.23,17133.0
2019-03-26,11.21,11.21,11.185,11.21,5079.0
2019-03-27,11.185,11.255,11.165,11.255,10536.0
2019-03-28,11.24,11.24,11.19,11.21,11937.0
2019-03-29,11.285,11.285,11.285,11.285,6285.0
2019-04-01,11.33,11.33,11.33,11.33,1994.0
2019-04-02,11.355,11.365,11.355,11.365,2517.0
2019-04-03,11.4,11.455,11.4,11.45,2445.0
2019-04-04,11.42,11.44,11.42,11.44,6172.0
2019-04-05,11.45,11.45,11.395,11.43,23937.0
2019-04-08,11.455,11.475,11.44,11.475,5197.0
2019-04-09,11.455,11.455,11.4,11.43,7111.0
2019-04-10,11.395,11.43,11.385,11.385,2608.0
2019-04-11,11.395,11.4,11.35,11.35,13671.0
2019-04-12,11.44,11.44,11.44,11.44,3678.0
2019-04-15,11.44,11.44,11.42,11.44,9880.0
2019-04-16,11.45,11.485,11.45,11.485,8316.0
2019-04-17,11.455,11.455,11.42,11.42,2945.0
2019-04-18,11.4,11.4,11.385,11.385,1240.0
2019-04-23,11.51,11.53,11.51,11.53,2019.0
2019-04-24,11.65,11.675,11.64,11.64,8031.0
2019-04-26,11.665,11.665,11.66,11.66,62.0
2019-04-29,11.675,11.675,11.66,11.66,435.0
2019-04-30,11.665,11.675,11.665,11.675,4891.0
2019-05-01,11.695,11.74,11.695,11.705,8292.0
2019-05-02,11.675,11.675,11.675,11.675,2062.0
2019-05-03,11.715,11.715,11.715,11.715,2730.0
2019-05-06,11.62,11.64,11.61,11.64,7735.0
2019-05-07,11.685,11.685,11.575,11.575,9261.0
2019-05-08,11.505,11.55,11.505,11.505,10330.0
2019-05-09,11.52,11.55,11.52,11.55,17125.0
2019-05-10,11.495,11.505,11.465,11.465,11266.0
2019-05-13,11.505,11.505,11.495,11.495,1954.0
2019-05-14,11.355,11.395,11.355,11.385,326.0
2019-05-15,11.495,11.51,11.475,11.51,5866.0
2019-05-16,11.55,11.565,11.52,11.52,11305.0
2019-05-17,11.665,11.675,11.665,11.675,1929.0
2019-05-20,11.61,11.63,11.61,11.63,1231.0
2019-05-21,11.53,11.585,11.53,11.585,2172.0
2019-05-22,11.66,11.665,11.66,11.665,7845.0
2019-05-23,11.665,11.665,11.665,11.665,0.0
2019-05-24,11.51,11.55,11.51,11.55,5008.0
2019-05-27,11.475,11.51,11.475,11.51,6858.0
2019-05-28,11.505,11.54,11.505,11.51,3755.0
2019-05-29,11.41,11.42,11.375,11.41,15903.0
2019-05-30,11.365,11.365,11.33,11.365,9718.0
2019-05-31,11.35,11.355,11.34,11.34,2980.0
2019-06-03,11.23,11.23,11.19,11.19,4553.0
2019-06-04,11.2,11.245,11.2,11.24,7507.0
2019-06-05,11.375,11.385,11.35,11.365,11368.0
2019-06-06,11.44,11.44,11.42,11.42,910.0
2019-06-07,11.44,11.495,11.44,11.495,13897.0
2019-06-11,11.62,11.65,11.605,11.65,12872.0
2019-06-12,11.64,11.64,11.605,11.63,2579.0
2019-06-13,11.65,11.66,11.605,11.66,811.0
2019-06-14,11.695,11.72,11.685,11.685,8083.0
2019-06-17,11.73,11.75,11.705,11.74,116254.0
2019-06-18,11.775,11.775,11.74,11.77,9863.0
2019-06-19,11.83,11.84,11.82,11.84,11184.0
2019-06-20,11.875,11.875,11.85,11.85,3716.0
2019-06-21,11.875,11.875,11.84,11.875,3080.0
2019-06-24,11.83,11.83,11.795,11.805,11884.0
2019-06-25,11.785,11.83,11.785,11.805,9227.0
2019-06-26,11.73,11.74,11.685,11.685,17673.0
2019-06-27,11.64,11.695,11.64,11.695,2613.0
2019-06-28,11.64,11.675,11.64,11.64,17947.0
2019-07-01,11.74,11.795,11.74,11.795,4127.0
2019-07-02,11.82,11.86,11.815,11.82,19601.0
2019-07-03,11.85,11.85,11.815,11.815,1289.0
2019-07-04,11.86,11.86,11.815,11.86,28529.0
2019-07-05,11.875,11.885,11.84,11.885,10644.0
2019-07-08,11.87,11.87,11.83,11.83,1603.0
2019-07-09,11.86,11.86,11.805,11.85,10648.0
2019-07-10,11.925,11.93,11.885,11.885,6304.0
2019-07-11,11.875,11.93,11.875,11.885,8511.0
2019-07-12,11.87,11.905,11.86,11.905,15110.0
2019-07-15,11.82,11.84,11.815,11.815,3721.0
2019-07-16,11.85,11.85,11.815,11.84,3214.0
2019-07-17,11.84,11.86,11.795,11.86,10450.0
2019-07-18,11.76,11.76,11.715,11.72,5286.0
2019-07-19,11.775,11.775,11.74,11.74,5631.0
2019-07-22,11.715,11.72,11.705,11.705,8422.0
2019-07-23,11.775,11.795,11.77,11.795,16492.0
2019-07-24,11.875,11.915,11.87,11.915,4713.0
2019-07-25,11.96,12.005,11.915,12.005,21067.0
2019-07-26,11.97,11.985,11.97,11.985,9036.0
2019-07-29,12.025,12.06,12.025,12.025,9393.0
2019-07-30,12.105,12.105,12.085,12.095,7956.0
2019-07-31,12.095,12.095,12.095,12.095,0.0
2019-08-01,11.96,11.995,11.96,11.97,4111.0
2019-08-02,11.96,11.97,11.925,11.95,8392.0
2019-08-05,11.895,11.915,11.795,11.795,21439.0
2019-08-06,11.56,11.65,11.55,11.65,4785.0
2019-08-07,11.75,11.82,11.74,11.82,5651.0
2019-08-08,11.74,11.775,11.41,11.715,399708.0
2019-08-09,11.785,11.785,11.75,11.75,14706.0
2019-08-12,11.75,11.75,11.75,11.75,0.0
2019-08-13,11.74,11.74,11.705,11.715,22183.0
2019-08-14,11.785,11.805,11.715,11.715,3997.0
2019-08-15,11.595,11.595,11.565,11.565,4269.0
2019-08-16,11.575,11.605,11.565,11.585,10611.0
2019-08-19,11.715,11.73,11.685,11.73,3315.0
2019-08-20,11.795,11.795,11.75,11.785,22200.0
2019-08-21,11.72,11.73,11.72,11.73,7118.0
2019-08-22,11.795,11.815,11.795,11.795,2791.0
2019-08-23,11.85,11.87,11.82,11.87,7105.0
2019-08-26,11.605,11.63,11.605,11.605,2605.0
2019-08-27,11.705,11.72,11.66,11.715,37995.0
2019-08-28,11.76,11.785,11.74,11.785,2958.0
2019-08-29,11.805,11.815,11.76,11.805,17424.0
2019-08-30,11.95,11.97,11.95,11.95,5040.0
2019-09-02,11.905,11.905,11.87,11.905,4818.0
2019-09-03,11.905,11.94,11.905,11.94,7292.0
2019-09-04,11.84,11.875,11.83,11.86,10103.0
2019-09-05,11.925,11.97,11.925,11.96,4065.0
2019-09-06,11.995,11.995,11.985,11.995,14518.0
2019-09-09,11.96,11.98,11.94,11.94,5215.0
2019-09-10,11.95,11.95,11.925,11.94,5267.0
2019-09-11,11.96,11.96,11.925,11.925,9296.0
2019-09-12,12.005,12.04,11.995,12.04,21980.0
2019-09-13,12.06,12.07,12.03,12.03,6957.0
2019-09-16,11.995,11.995,11.96,11.985,17033.0
2019-09-17,11.995,12.06,11.995,12.03,11876.0
2019-09-18,12.025,12.06,12.025,12.04,1399.0
2019-09-19,12.14,12.17,12.14,12.15,15589.0
2019-09-20,12.15,12.195,12.15,12.195,3897.0
2019-09-23,12.215,12.215,12.15,12.19,6168.0
2019-09-24,12.215,12.225,12.17,12.19,14321.0
2019-09-25,12.085,12.085,12.085,12.085,2754.0
2019-09-26,12.16,12.16,12.135,12.135,22268.0
2019-09-27,12.125,12.135,12.125,12.135,6728.0
2019-09-30,12.115,12.125,12.115,12.115,2534.0
2019-10-01,12.135,12.195,12.135,12.19,2039.0
2019-10-02,12.095,12.105,12.07,12.07,12777.0
2019-10-03,11.905,11.905,11.86,11.875,16038.0
2019-10-04,11.885,11.905,11.875,11.905,2755.0
2019-10-07,11.94,11.98,11.94,11.98,5481.0
2019-10-08,12.015,12.015,11.98,12.015,14025.0
2019-10-09,11.885,11.905,11.87,11.905,19668.0
2019-10-10,11.925,11.925,11.915,11.915,3531.0
2019-10-11,11.96,12.015,11.96,11.98,12877.0
2019-10-14,12.05,12.08,12.05,12.08,11107.0
2019-10-15,12.08,12.105,12.05,12.05,6694.0
2019-10-16,12.18,12.225,12.18,12.19,7377.0
2019-10-17,12.19,12.19,12.105,12.115,4803.0
2019-10-18,12.115,12.115,12.05,12.06,10469.0
2019-10-21,12.03,12.06,12.03,12.06,2788.0
2019-10-22,12.085,12.105,12.05,12.095,19068.0
2019-10-23,12.05,12.07,12.03,12.03,6028.0
2019-10-24,12.135,12.135,12.085,12.135,1835.0
2019-10-25,12.14,12.18,12.14,12.18,5221.0
2019-10-28,12.19,12.235,12.18,12.225,29413.0
2019-10-29,12.205,12.25,12.195,12.195,7815.0
2019-10-30,12.205,12.205,12.14,12.19,6560.0
2019-10-31,12.16,12.17,12.135,12.14,10564.0
2019-11-01,12.16,12.17,12.14,12.14,10420.0
2019-11-04,12.205,12.205,12.195,12.205,1172.0
2019-11-05,12.315,12.325,12.315,12.325,2885.0
2019-11-06,12.29,12.29,12.225,12.26,24366.0
2019-11-07,12.335,12.345,12.335,12.345,10742.0
2019-11-08,12.345,12.345,12.295,12.325,20957.0
2019-11-11,12.36,12.39,12.335,12.335,8775.0
2019-11-12,12.35,12.4,12.35,12.36,14846.0
2019-11-13,12.38,12.415,12.35,12.35,16459.0
2019-11-14,12.415,12.49,12.415,12.48,4740.0
2019-11-15,12.525,12.555,12.5,12.555,8258.0
2019-11-18,12.505,12.535,12.49,12.505,9526.0
2019-11-19,12.525,12.6,12.525,12.57,4760.0
2019-11-20,12.505,12.515,12.48,12.505,15532.0
2019-11-21,12.49,12.5,12.45,12.5,4017.0
2019-11-22,12.525,12.555,12.505,12.545,5965.0
2019-11-25,12.58,12.58,12.535,12.57,9927.0
2019-11-26,12.615,12.67,12.615,12.655,8749.0
2019-11-27,12.67,12.7,12.67,12.67,8325.0
2019-11-28,12.715,12.715,12.715,12.715,1500.0
2019-11-29,12.715,12.725,12.69,12.71,1549.0
2019-12-02,12.69,12.71,12.67,12.71,5791.0
2019-12-03,12.5,12.515,12.445,12.48,5836.0
2019-12-04,12.38,12.4,12.35,12.4,6504.0
2019-12-05,12.46,12.5,12.46,12.5,2331.0
2019-12-06,12.505,12.505,12.505,12.505,4507.0
2019-12-09,12.57,12.61,12.56,12.61,2777.0
2019-12-10,12.57,12.57,12.57,12.57,7329.0
2019-12-11,12.58,12.6,12.57,12.59,11063.0
2019-12-12,12.535,12.535,12.49,12.49,1418.0
2019-12-13,12.515,12.58,12.515,12.545,21838.0
2019-12-16,12.655,12.67,12.615,12.625,3547.0
2019-12-17,12.69,12.745,12.67,12.745,13917.0
2019-12-18,12.745,12.765,12.71,12.765,8140.0
2019-12-19,12.735,12.745,12.735,12.735,11510.0
2019-12-20,12.755,12.755,12.7,12.7,21382.0
2019-12-23,12.735,12.78,12.725,12.77,7795.0
2019-12-24,12.745,12.745,12.735,12.735,3059.0
2019-12-27,12.755,12.765,12.755,12.765,1739.0
2019-12-30,12.655,12.69,12.655,12.69,4651.0
2019-12-31,12.58,12.69,12.58,12.69,87.0
2020-01-02,12.585,12.625,12.585,12.625,1741.0
2020-01-03,12.79,12.8,12.725,12.725,11539.0
2020-01-06,12.68,12.68,12.67,12.67,2756.0
2020-01-07,12.725,12.8,12.725,12.77,3391.0
2020-01-08,12.825,12.825,12.68,12.76,19289.0
2020-01-09,12.875,12.92,12.875,12.88,2948.0
2020-01-10,13.0,13.0,12.725,12.985,5971.0
2020-01-13,12.845,12.88,12.845,12.875,779.0
2020-01-14,12.955,12.955,12.91,12.94,3345.0
2020-01-15,12.89,12.93,12.89,12.93,405.0
2020-01-16,12.985,12.985,12.93,12.965,5176.0
2020-01-17,13.14,13.14,13.02,13.06,8216.0
2020-01-20,13.115,13.125,13.075,13.075,1503.0
2020-01-21,13.095,13.095,13.085,13.085,2302.0
2020-01-22,13.14,13.205,13.14,13.205,13574.0
2020-01-23,13.205,13.205,13.04,13.205,1662.0
2020-01-24,13.18,13.18,13.115,13.115,30914.0
2020-01-28,13.0,13.0,12.955,12.955,9325.0
2020-01-29,13.085,13.15,13.075,13.105,4994.0
2020-01-30,13.095,13.105,13.095,13.095,2485.0
2020-01-31,13.205,13.205,13.095,13.095,385.0
2020-02-03,12.815,13.085,12.815,13.085,12240.0
2020-02-04,12.865,13.16,12.865,13.115,1989.0
2020-02-05,13.195,13.195,13.15,13.15,3953.0
2020-02-06,13.315,13.315,13.315,13.315,0.0
2020-02-07,13.41,13.41,13.41,13.41,1978.0
2020-02-10,13.41,13.41,13.355,13.41,4424.0
2020-02-11,13.42,13.51,13.42,13.485,5208.0
2020-02-12,13.445,13.445,13.41,13.41,4674.0
2020-02-13,13.5,13.5,13.465,13.485,3269.0
2020-02-14,13.485,13.485,13.465,13.465,2457.0
2020-02-17,13.485,13.52,13.485,13.51,6639.0
2020-02-18,13.465,13.53,13.465,13.53,25819.0
2020-02-19,13.54,13.55,13.53,13.55,4960.0
2020-02-20,13.605,13.66,13.585,13.585,8580.0
2020-02-21,13.625,13.625,13.575,13.575,5456.0
2020-02-24,13.42,13.42,13.38,13.38,2018.0
2020-02-25,13.375,13.375,13.16,13.18,6664.0
2020-02-26,12.825,12.88,12.825,12.875,3081.0
2020-02-27,12.865,12.865,12.69,12.69,10979.0
2020-02-28,12.355,12.355,12.05,12.27,20074.0
2020-03-02,12.32,12.445,12.3,12.41,24024.0
2020-03-03,12.8,12.8,12.52,12.57,26745.0
2020-03-04,12.52,12.52,12.41,12.42,1014.0
2020-03-05,12.56,12.605,12.52,12.57,10270.0
2020-03-06,12.495,12.495,12.32,12.32,550.0
2020-03-09,11.945,12.14,11.945,12.07,9247.0
2020-03-10,11.91,11.965,11.855,11.945,8545.0
2020-03-11,11.985,11.995,11.94,11.94,3003.0
2020-03-12,11.865,11.865,11.615,11.66,5995.0
2020-03-13,11.385,11.475,11.385,11.39,3560.0
2020-03-16,10.18,11.55,10.18,11.52,13219.0
2020-03-17,11.505,11.595,11.45,11.595,35042.0
2020-03-18,11.585,11.66,11.17,11.55,203702.0
2020-03-19,11.64,11.865,11.64,11.67,47206.0
2020-03-20,11.52,11.7,11.52,11.605,20817.0
2020-03-23,11.4,11.55,10.94,11.55,23601.0
2020-03-24,11.375,11.41,11.375,11.39,5347.0
2020-03-25,11.485,11.53,11.485,11.485,24957.0
2020-03-26,11.65,11.78,11.65,11.69,26258.0
2020-03-27,11.76,12.03,11.64,11.64,8216.0
2020-03-30,11.635,11.635,11.55,11.605,8720.0
2020-03-31,11.67,11.705,11.64,11.705,4819.0
2020-04-01,11.745,11.745,11.66,11.66,2816.0
2020-04-02,11.68,11.735,11.66,11.735,2060.0
2020-04-03,11.68,11.735,11.68,11.735,500.0
2020-04-06,11.76,11.865,11.76,11.865,665.0
2020-04-07,12.005,12.005,11.745,11.81,3471.0
2020-04-08,11.845,11.845,11.835,11.835,800.0
2020-04-09,11.865,11.875,11.865,11.865,2172.0
2020-04-14,11.945,11.945,11.745,11.78,1358.0
2020-04-15,11.78,11.845,11.76,11.845,21365.0
2020-04-16,11.76,11.78,11.76,11.76,4689.0
2020-04-17,11.855,11.93,11.855,11.93,152.0
2020-04-20,11.94,11.94,11.865,11.865,6713.0
2020-04-21,11.89,11.89,11.79,11.79,8575.0
2020-04-22,11.8,11.8,11.745,11.745,9490.0
2020-04-23,11.855,11.855,11.79,11.835,6236.0
2020-04-24,11.77,11.77,11.705,11.705,30458.0
2020-04-27,11.755,11.835,11.755,11.835,10270.0
2020-04-28,11.845,11.845,11.8,11.835,5825.0
2020-04-29,11.875,11.875,11.845,11.845,8525.0
2020-04-30,11.92,11.92,11.855,11.91,10074.0
2020-05-01,11.77,11.845,11.76,11.76,196.0
2020-05-04,11.76,11.77,11.725,11.76,1943.0
2020-05-05,11.835,11.835,11.825,11.825,9869.0
2020-05-06,11.835,11.875,11.835,11.875,1773.0
2020-05-07,11.865,11.865,11.8,11.845,4828.0
2020-05-08,11.845,11.865,11.81,11.81,20248.0
2020-05-11,11.855,11.92,11.855,11.9,27026.0
2020-05-12,11.89,11.94,11.875,11.875,14961.0
2020-05-13,11.8,11.825,11.755,11.82,8676.0
2020-05-14,11.77,11.77,11.745,11.76,3743.0
2020-05-15,11.755,11.8,11.745,11.8,1821.0
2020-05-18,11.89,11.89,11.89,11.89,272.0
2020-05-19,12.075,12.075,11.875,11.94,19741.0
2020-05-20,11.885,11.91,11.875,11.89,5576.0
2020-05-21,11.94,11.94,11.875,11.91,5925.0
2020-05-22,11.94,11.94,11.875,11.91,4615.0
2020-05-25,11.945,11.975,11.91,11.975,4623.0
2020-05-26,11.94,12.03,11.93,12.03,2686.0
2020-05-27,11.93,11.945,11.93,11.945,4066.0
2020-05-28,12.05,12.105,12.05,12.105,9516.0
2020-05-29,12.05,12.05,11.995,11.995,5383.0
2020-06-01,11.985,11.985,11.93,11.93,11967.0
2020-06-02,11.865,11.92,11.865,11.885,9468.0
2020-06-03,11.865,11.875,11.82,11.875,9887.0
2020-06-04,11.985,11.985,11.92,11.92,3828.0
2020-06-05,11.9,11.945,11.9,11.945,19957.0
2020-06-09,12.085,12.115,12.06,12.115,6650.0
2020-06-10,12.125,12.16,12.115,12.125,8669.0
2020-06-11,12.01,12.02,12.01,12.01,6298.0
2020-06-12,11.825,11.89,11.825,11.875,7245.0
2020-06-15,11.8,11.8,11.745,11.745,4629.0
2020-06-16,11.865,11.885,11.845,11.845,2156.0
2020-06-17,11.945,11.995,11.945,11.985,13370.0
2020-06-18,11.94,11.94,11.91,11.91,8665.0
2020-06-19,12.005,12.005,11.955,11.995,4732.0
2020-06-22,11.94,11.955,11.92,11.92,1758.0
2020-06-23,11.965,11.975,11.965,11.975,2177.0
2020-06-24,11.975,11.975,11.92,11.965,6501.0
2020-06-25,11.89,11.89,11.825,11.825,1523.0
2020-06-26,11.885,11.92,11.885,11.92,4012.0
2020-06-29,11.82,11.825,11.76,11.8,6477.0
2020-06-30,11.855,11.89,11.855,11.855,7518.0
2020-07-01,11.885,11.885,11.845,11.885,6617.0
2020-07-02,11.89,11.93,11.89,11.93,2552.0
2020-07-03,11.965,11.965,11.955,11.955,2612.0
2020-07-06,12.01,12.02,12.005,12.02,718590.0
2020-07-07,12.005,12.005,11.985,11.985,1070.0
2020-07-08,12.005,12.005,11.965,11.985,3165.0
2020-07-09,11.955,11.995,11.955,11.955,3404.0
2020-07-10,11.965,11.965,11.92,11.92,7612.0
2020-07-13,12.03,12.05,12.03,12.04,7277.0
2020-07-14,12.005,12.005,12.005,12.005,3020.0
2020-07-15,12.06,12.07,12.06,12.07,4170.0
2020-07-16,12.085,12.085,12.07,12.07,411.0
2020-07-17,12.07,12.07,12.07,12.07,1275.0
2020-07-20,12.05,12.075,12.04,12.04,3046.0
2020-07-21,12.135,12.14,12.105,12.105,2621.0
2020-07-22,12.04,12.04,12.01,12.04,1966.0
2020-07-23,12.03,12.04,11.995,12.03,14057.0
2020-07-24,12.125,12.125,11.965,11.965,2810.0
2020-07-27,11.985,11.985,11.945,11.945,3526.0
2020-07-28,11.94,11.965,11.94,11.965,10937.0
2020-07-29,11.9,11.9,11.865,11.865,2211.0
2020-07-30,11.93,11.975,11.93,11.975,7199.0
2020-07-31,11.93,11.93,11.845,11.845,16431.0
2020-08-03,11.955,11.985,11.94,11.94,18018.0
2020-08-04,12.07,12.07,12.01,12.02,6410.0
2020-08-05,12.005,12.02,12.005,12.02,700.0
2020-08-06,12.02,12.02,12.02,12.02,2409.0
2020-08-07,12.03,12.03,12.02,12.02,2282.0
2020-08-10,12.02,12.14,12.02,12.115,9322.0
2020-08-11,12.15,12.17,12.14,12.17,3999.0
2020-08-12,12.16,12.205,12.135,12.205,11791.0
2020-08-13,12.235,12.255,12.225,12.225,6007.0
2020-08-14,12.27,12.28,12.255,12.255,6280.0
2020-08-17,12.17,12.195,12.16,12.17,7421.0
2020-08-18,12.195,12.195,12.19,12.19,3353.0
2020-08-19,12.19,12.19,12.19,12.19,1434.0
2020-08-20,12.18,12.18,12.125,12.16,12320.0
2020-08-21,12.205,12.235,12.205,12.215,6138.0
2020-08-24,12.28,12.28,12.245,12.255,3123.0
2020-08-25,12.38,12.38,12.38,12.38,750.0
2020-08-26,12.345,12.345,12.3,12.345,26474.0
2020-08-27,12.345,12.345,12.325,12.335,10481.0
2020-08-28,12.335,12.365,12.3,12.3,107252.0
2020-08-31,12.28,12.29,12.255,12.29,1337.0
2020-09-01,12.125,12.16,12.115,12.115,5168.0
2020-09-02,12.29,12.3,12.255,12.3,12556.0
2020-09-03,12.445,12.445,12.4,12.4,10175.0
2020-09-04,12.26,12.26,12.17,12.195,14577.0
2020-09-07,12.075,12.105,12.05,12.075,2441.0
2020-09-08,12.125,12.17,12.115,12.17,7785.0
2020-09-09,11.995,12.04,11.995,12.03,15643.0
2020-09-10,12.31,12.31,12.115,12.115,6240.0
2020-09-11,12.04,12.04,12.01,12.01,2079.0
2020-09-14,11.855,12.075,11.855,11.855,6349.0
2020-09-15,12.05,12.05,12.03,12.03,261.0
2020-09-16,12.105,12.105,12.07,12.095,18902.0
2020-09-17,12.04,12.05,12.04,12.04,3029.0
2020-09-18,12.02,12.02,11.985,11.995,7757.0
2020-09-21,11.955,11.955,11.91,11.92,10627.0
2020-09-22,11.845,11.93,11.845,11.93,8631.0
2020-09-23,10.855,12.115,10.855,12.115,4056.0
2020-09-24,12.04,12.115,11.985,12.115,3124.0
2020-09-25,12.03,12.105,12.01,12.01,10145.0
2020-09-28,12.115,12.355,12.105,12.19,9859.0
2020-09-29,12.17,12.19,12.17,12.17,4056.0
2020-09-30,12.135,12.135,12.075,12.075,141880.0
2020-10-01,12.125,12.15,12.125,12.125,9137.0
2020-10-02,12.14,12.14,12.115,12.125,11861.0
2020-10-05,12.125,12.16,12.125,12.125,3007.0
2020-10-06,12.18,12.18,12.125,12.125,6835.0
2020-10-07,12.205,12.225,12.19,12.225,11528.0
2020-10-08,12.29,12.31,12.29,12.31,4888.0
2020-10-09,12.32,12.32,12.32,12.32,4012.0
2020-10-12,12.3,12.335,12.3,12.32,13297.0
2020-10-13,12.445,12.465,12.445,12.465,6146.0
2020-10-14,12.445,12.445,12.43,12.43,10642.0
2020-10-15,12.41,12.42,12.39,12.39,7774.0
2020-10-16,12.485,12.485,12.465,12.465,1779.0
2020-10-19,12.475,12.475,12.43,12.455,12389.0
2020-10-20,12.455,12.465,12.445,12.465,9933.0
2020-10-21,12.475,12.475,12.455,12.455,3689.0
2020-10-22,12.31,12.335,12.31,12.325,2767.0
2020-10-23,12.365,12.38,12.335,12.38,3412.0
2020-10-26,12.32,12.345,12.32,12.345,3207.0
2020-10-27,12.225,12.245,12.225,12.245,5635.0
2020-10-28,12.135,12.16,12.105,12.16,4647.0
2020-10-29,12.085,12.085,12.085,12.085,373.0
2020-10-30,12.06,12.06,12.005,12.005,1018.0
2020-11-02,12.225,12.225,12.04,12.05,6014.0
2020-11-03,12.075,12.15,12.075,12.15,1479.0
2020-11-04,12.29,12.29,12.105,12.29,587.0
2020-11-05,12.215,12.3,12.215,12.3,3448.0
2020-11-06,12.27,12.27,12.245,12.245,4399.0
2020-11-09,12.225,12.485,12.115,12.355,6386.0
2020-11-10,12.43,12.43,12.32,12.32,12312.0
2020-11-11,12.365,12.4,12.365,12.375,6065.0
2020-11-12,12.455,12.455,12.39,12.43,22066.0
2020-11-13,12.41,12.445,12.41,12.44,8942.0
2020-11-16,12.44,12.44,12.44,12.44,0.0
2020-11-17,12.53,12.55,12.455,12.455,1021165.0
2020-11-18,12.55,12.55,12.495,12.495,6700.0
2020-11-19,12.455,12.455,12.445,12.445,11756.0
2020-11-20,12.465,12.465,12.445,12.455,17681.0
2020-11-23,12.44,12.465,12.44,12.465,7660.0
2020-11-24,12.63,12.63,12.51,12.55,3692.0
2020-11-25,12.57,12.585,12.57,12.585,2994.0
2020-11-26,12.57,12.57,12.52,12.52,6165.0
2020-11-27,12.52,12.52,12.52,12.52,3.0
2020-11-30,12.55,12.55,12.495,12.52,11509.0
2020-12-01,12.56,12.595,12.56,12.595,2411.0
2020-12-02,12.55,12.57,12.55,12.57,43395.0
2020-12-03,12.57,12.605,12.57,12.575,2781.0
2020-12-04,12.575,12.575,12.55,12.55,1938.0
2020-12-07,12.64,12.64,12.595,12.625,8904.0
2020-12-08,12.625,12.625,12.595,12.595,2629.0
2020-12-09,12.705,12.705,12.68,12.69,30820.0
2020-12-10,12.625,12.625,12.53,12.605,2768.0
2020-12-11,12.4,12.42,12.39,12.42,8915.0
2020-12-14,12.485,12.495,12.445,12.495,4813.0
2020-12-15,12.41,12.42,12.4,12.4,5334.0
2020-12-16,12.475,12.505,12.475,12.495,25188.0
2020-12-17,12.465,12.51,12.465,12.51,8860.0
2020-12-18,12.455,12.485,12.455,12.485,31739.0
2020-12-21,12.69,12.69,12.44,12.455,15795.0
2020-12-22,12.43,12.455,12.43,12.455,10509.0
2020-12-23,12.475,12.475,12.445,12.445,3116.0
2020-12-24,12.445,12.465,12.445,12.445,6626.0
2020-12-29,12.54,12.575,12.445,12.445,1505.0
2020-12-30,12.52,12.52,12.485,12.51,6943.0
2020-12-31,12.44,12.44,12.44,12.44,27.0
2021-01-04,12.505,12.505,12.42,12.44,5075.0
2021-01-05,12.4,12.43,12.355,12.355,824.0
2021-01-06,12.325,12.335,12.32,12.32,5963.0
2021-01-07,12.43,12.46,12.43,12.45,8123.0
2021-01-08,12.515,12.59,12.515,12.53,1702.0
2021-01-11,12.625,12.625,12.605,12.605,10226.0
2021-01-12,12.615,12.635,12.615,12.635,10649.0
2021-01-13,12.605,12.605,12.515,12.55,15647.0
2021-01-14,12.59,12.635,12.58,12.625,8517.0
2021-01-15,12.57,12.57,12.515,12.53,12343.0
2021-01-18,12.515,12.55,12.515,12.55,25894.0
2021-01-19,12.45,12.625,12.4,12.605,10877.0
2021-01-20,12.615,12.625,12.57,12.605,61205.0
2021-01-21,12.68,12.68,12.635,12.68,5774.0
2021-01-22,12.665,12.67,12.635,12.635,5230.0
2021-01-25,12.67,12.72,12.67,12.68,11963.0
2021-01-27,12.68,12.68,12.655,12.655,3488.0
2021-01-28,12.45,12.54,12.45,12.54,2012.0
2021-01-29,12.54,12.54,12.54,12.54,13150.0
2021-02-01,12.325,12.45,12.325,12.41,12741.0
2021-02-02,12.385,12.615,12.385,12.57,20180.0
2021-02-03,12.73,12.745,12.73,12.74,9743.0
2021-02-04,12.71,12.71,12.645,12.655,1409977.0
2021-02-05,12.82,12.88,12.82,12.88,6798.0
2021-02-08,12.805,12.84,12.795,12.795,131925.0
2021-02-09,12.795,12.795,12.615,12.765,13284.0
2021-02-10,12.765,12.82,12.765,12.82,23369.0
2021-02-11,12.785,12.785,12.72,12.72,174103.0
2021-02-12,12.945,12.945,12.72,12.72,8628.0
2021-02-15,12.81,12.83,12.805,12.81,7149.0
2021-02-16,12.86,12.87,12.81,12.87,5157.0
2021-02-17,12.86,12.86,12.82,12.82,16075.0
2021-02-18,12.82,12.82,12.81,12.81,8174.0
2021-02-19,12.73,12.73,12.69,12.7,11266.0
2021-02-22,12.59,12.605,12.59,12.605,4108.0
2021-02-23,12.475,12.515,12.475,12.485,108974.0
2021-02-24,12.475,12.475,12.475,12.475,13003.0
2021-02-25,12.495,12.53,12.495,12.53,2690.0
2021-02-26,12.41,12.43,12.41,12.43,12482.0
2021-03-01,12.55,12.58,12.55,12.58,4557.0
2021-03-02,12.665,12.68,12.6,12.605,6619.0
2021-03-03,12.55,12.59,12.55,12.56,6532.0
2021-03-04,12.515,12.515,12.43,12.495,9504.0
2021-03-05,12.44,12.485,12.44,12.475,2272.0
2021-03-08,12.635,12.635,12.625,12.625,1176.0
2021-03-09,12.7,12.73,12.7,12.71,4164.0
2021-03-10,12.71,12.71,12.67,12.67,10801.0
2021-03-11,12.7,12.745,12.7,12.74,1403.0
2021-03-12,12.755,12.755,12.71,12.755,1571.0
2021-03-15,12.765,12.775,12.765,12.775,1192.0
2021-03-16,12.85,12.85,12.81,12.85,6916.0
2021-03-17,12.86,12.86,12.81,12.81,6662.0
2021-03-18,12.795,12.795,12.795,12.795,2155.0
2021-03-19,12.795,12.795,12.785,12.785,8186.0
2021-03-22,12.755,12.775,12.755,12.755,7752.0
2021-03-23,12.795,12.83,12.795,12.83,26315.0
2021-03-24,12.905,12.905,12.86,12.905,23965.0
2021-03-25,12.88,12.88,12.88,12.88,8340.0
2021-03-26,12.925,12.925,12.885,12.925,5785.0
2021-03-29,12.935,12.96,12.925,12.925,417.0
2021-03-30,12.97,12.97,12.95,12.97,6846.0
2021-03-31,12.97,13.02,12.96,12.97,5837.0
2021-04-01,13.02,13.1,13.02,13.1,7905.0
2021-04-06,13.185,13.185,13.16,13.16,2167.0
2021-04-07,13.14,13.195,13.13,13.195,5196.0
2021-04-08,13.28,13.28,13.24,13.28,2952.0
2021-04-09,13.305,13.315,13.305,13.315,8283.0
2021-04-12,13.345,13.365,13.3,13.3,119782.0
2021-04-13,13.37,13.39,13.37,13.38,5844.0
2021-04-14,13.315,13.315,13.3,13.3,4921.0
2021-04-15,13.16,13.26,13.16,13.25,3166.0
2021-04-16,13.24,13.24,13.205,13.205,228307.0
2021-04-19,13.28,13.325,13.28,13.325,4154.0
2021-04-20,13.215,13.215,13.185,13.215,77488.0
2021-04-21,13.16,13.16,13.16,13.16,1596.0
2021-04-22,13.215,13.28,13.205,13.28,14571.0
2021-04-23,13.26,13.26,13.215,13.215,3974.0
2021-04-26,13.215,13.215,13.215,13.215,0.0
2021-04-27,13.225,13.26,13.225,13.26,11607.0
2021-04-28,13.3,13.325,13.26,13.325,9099.0
2021-04-29,13.325,13.325,13.27,13.27,2628.0
2021-04-30,13.305,13.305,13.29,13.29,175.0
2021-05-03,13.3,13.355,13.3,13.355,939.0
2021-05-04,13.305,13.315,13.305,13.315,11310.0
2021-05-05,13.29,13.3,13.24,13.29,9800.0
2021-05-06,13.26,13.305,13.26,13.305,2785.0
2021-05-07,13.335,13.335,13.335,13.335,2.0
2021-05-10,13.335,13.335,13.335,13.335,1171.0
2021-05-11,13.16,13.185,13.15,13.175,6314.0
2021-05-12,13.16,13.16,13.1,13.12,2792.0
2021-05-13,13.1,13.1,13.065,13.065,3152.0
2021-05-14,13.205,13.225,13.16,13.225,2966.0
2021-05-17,13.23,13.29,13.23,13.29,197.0
2021-05-18,13.28,13.28,13.28,13.28,1949.0
2021-05-19,13.25,13.25,13.09,13.09,7355.0
2021-05-20,13.205,13.225,13.205,13.225,753.0
2021-05-21,13.27,13.325,13.27,13.325,2280.0
2021-05-24,13.325,13.37,13.325,13.37,11163.0
2021-05-25,13.37,13.37,13.37,13.37,2482.0
2021-05-26,13.38,13.38,13.325,13.325,27341.0
2021-05-27,13.4,13.42,13.365,13.365,3834.0
2021-05-28,13.43,13.485,13.43,13.485,10200.0
2021-05-31,13.54,13.54,13.485,13.485,1259.0
2021-06-01,13.53,13.53,13.38,13.38,1701.0
2021-06-02,13.44,13.475,13.41,13.475,1078.0
2021-06-03,13.475,13.53,13.475,13.53,5610.0
2021-06-04,13.54,13.585,13.54,13.585,10242.0
2021-06-07,13.53,13.55,13.53,13.55,733.0
2021-06-08,13.495,13.55,13.495,13.55,7656.0
2021-06-09,13.57,13.57,13.54,13.56,6101.0
2021-06-10,13.54,13.56,13.53,13.56,8445.0
2021-06-11,13.495,13.495,13.495,13.495,3394.0
2021-06-15,13.79,13.79,13.58,13.625,5154.0
2021-06-16,13.68,13.71,13.67,13.71,6084.0
2021-06-17,13.71,13.71,13.7,13.7,2362.0
2021-06-18,13.8,13.895,13.8,13.885,6157.0
2021-06-21,13.83,13.83,13.625,13.625,12894.0
2021-06-22,13.85,13.905,13.85,13.905,8064.0
2021-06-23,13.885,13.925,13.875,13.925,8247.0
2021-06-24,13.885,13.995,13.765,13.82,14028.0
2021-06-25,13.81,13.86,13.81,13.86,2655.0
2021-06-28,14.09,14.09,13.84,13.895,6658.0
2021-06-29,13.905,13.925,13.905,13.925,136.0
2021-06-30,14.025,14.025,13.96,13.96,4999.0
2021-07-01,13.895,14.055,13.895,14.055,1402.0
2021-07-02,14.09,14.12,14.09,14.12,4753.0
2021-07-05,14.1,14.1,14.1,14.1,993.0
2021-07-06,14.065,14.065,14.045,14.045,1398.0
2021-07-07,14.055,14.07,14.055,14.07,4699.0
2021-07-08,14.195,14.195,14.195,14.195,12400.0
2021-07-09,14.195,14.195,14.11,14.11,2305.0
2021-07-12,14.18,14.205,14.165,14.205,2120.0
2021-07-13,14.23,14.25,14.23,14.25,4049.0
2021-07-14,14.275,14.275,14.195,14.205,4460.0
2021-07-15,14.185,14.24,14.185,14.24,4072.0
2021-07-16,14.205,14.25,14.205,14.25,7297.0
2021-07-19,14.205,14.205,14.155,14.205,18041.0
2021-07-20,14.13,14.165,14.13,14.135,1336.0
2021-07-21,14.325,14.335,14.325,14.335,4451.0
2021-07-22,14.4,14.4,14.39,14.4,1862.0
2021-07-23,14.41,14.41,14.345,14.35,6526.0
2021-07-26,14.49,14.49,14.49,14.49,1292.0
2021-07-27,14.54,14.54,14.49,14.5,4549.0
2021-07-28,14.5,14.5,14.435,14.445,13706.0
2021-07-29,14.465,14.475,14.415,14.465,2451.0
2021-07-30,14.475,14.475,14.41,14.41,680.0
2021-08-02,14.575,14.615,14.575,14.615,11380.0
2021-08-03,14.555,14.555,14.5,14.5,1091.0
2021-08-04,14.51,14.52,14.5,14.5,1273.0
2021-08-05,14.725,14.725,14.465,14.465,7248.0
2021-08-06,14.51,14.565,14.51,14.565,3143.0
2021-08-09,14.63,14.63,14.595,14.595,10002.0
2021-08-10,14.67,14.69,14.65,14.68,3951.0
2021-08-11,14.65,14.69,14.65,14.68,4231.0
2021-08-12,14.64,14.68,14.64,14.65,4774.0
2021-08-13,14.755,14.765,14.755,14.765,4130.0
2021-08-16,14.875,14.875,14.68,14.695,5166.0
2021-08-17,14.8,14.8,14.8,14.8,3165.0
2021-08-18,14.865,14.875,14.83,14.83,7254.0
2021-08-19,14.81,14.81,14.78,14.79,2162.0
2021-08-20,14.835,14.91,14.835,14.91,3786.0
2021-08-23,15.145,15.145,14.97,15.035,9081.0
2021-08-24,14.995,15.025,14.995,15.025,13743.0
2021-08-25,15.165,15.165,14.91,14.96,7388.0
2021-08-26,14.96,14.96,14.875,14.95,45736.0
2021-08-27,14.95,14.95,14.93,14.93,1987.0
2021-08-30,14.93,14.93,14.835,14.855,4179.0
2021-08-31,14.855,14.97,14.855,14.96,12912.0
2021-09-01,14.96,14.97,14.96,14.97,8765.0
2021-09-02,14.97,14.97,14.81,14.835,39291.0
2021-09-03,14.845,14.865,14.845,14.865,5660.0
2021-09-06,14.765,14.8,14.735,14.765,3055.0
2021-09-07,14.78,14.865,14.78,14.865,7561.0
2021-09-08,14.82,14.855,14.81,14.83,3475.0
2021-09-09,14.83,14.83,14.78,14.78,3246.0
2021-09-10,14.8,14.81,14.8,14.81,6280.0
2021-09-13,14.97,14.97,14.745,14.765,3407.0
2021-09-14,14.8,14.835,14.745,14.81,10540.0
2021-09-15,14.82,14.82,14.765,14.8,15983.0
2021-09-16,14.895,14.895,14.81,14.81,1824.0
2021-09-17,14.845,14.895,14.845,14.895,2486.0
2021-09-20,14.82,14.82,14.705,14.705,5476.0
2021-09-21,14.63,14.63,14.595,14.595,1320.0
2021-09-22,14.615,14.66,14.54,14.66,2339.0
2021-09-23,14.615,14.81,14.615,14.81,6208.0
2021-09-24,14.625,14.82,14.625,14.81,750.0
2021-09-27,14.835,14.885,14.835,14.885,5688.0
2021-09-28,14.83,14.83,14.78,14.78,4798.0
2021-09-29,14.65,14.65,14.63,14.64,2959.0
2021-09-30,14.69,14.745,14.69,14.745,2840.0
2021-10-01,14.555,14.555,14.4,14.435,15206.0
2021-10-04,14.445,14.5,14.445,14.5,1260.0
2021-10-05,14.52,14.52,14.305,14.39,12092.0
2021-10-06,14.39,14.39,14.39,14.39,822.0
2021-10-07,14.445,14.5,14.445,14.5,3120.0
2021-10-08,14.53,14.53,14.53,14.53,2600.0
2021-10-11,14.53,14.53,14.475,14.53,510.0
2021-10-12,14.335,14.335,14.305,14.305,6536.0
2021-10-13,14.37,14.37,14.37,14.37,1155.0
2021-10-14,14.41,14.41,14.345,14.345,3287.0
2021-10-15,14.445,14.51,14.435,14.51,5799.0
2021-10-18,14.565,14.565,14.565,14.565,155.0
2021-10-19,14.565,14.565,14.5,14.565,4621.0
2021-10-20,14.555,14.555,14.485,14.485,19877.0
2021-10-21,14.52,14.52,14.485,14.485,231.0
2021-10-22,14.565,14.585,14.565,14.585,231.0
2021-10-25,14.625,14.625,14.615,14.625,1824.0
2021-10-26,14.64,14.64,14.595,14.595,6951.0
2021-10-27,14.65,14.65,14.55,14.605,8618.0
2021-10-28,14.565,14.565,14.555,14.555,8845.0
2021-10-29,14.565,14.565,14.53,14.53,1079.0
2021-11-01,14.67,14.725,14.67,14.725,3065.0
2021-11-02,14.885,14.885,14.69,14.69,2939.0
2021-11-03,15.125,15.125,14.865,14.905,5165.0
2021-11-04,14.92,14.975,14.92,14.975,3434.0
2021-11-05,14.975,15.135,14.975,15.1,2858.0
2021-11-08,15.155,15.155,15.1,15.125,29188.0
2021-11-09,15.09,15.125,15.09,15.125,7147.0
2021-11-10,15.125,15.155,15.125,15.155,25889.0
2021-11-11,15.19,15.19,15.145,15.145,14243.0
2021-11-12,15.145,15.145,15.145,15.145,0.0
2021-11-15,15.425,15.425,15.19,15.19,6965.0
2021-11-16,15.19,15.19,15.19,15.19,0.0
2021-11-17,15.33,15.38,15.33,15.33,3996.0
2021-11-18,15.33,15.33,15.33,15.33,792.0
2021-11-19,15.37,15.465,15.37,15.455,1587.0
2021-11-22,15.49,15.49,15.455,15.455,51.0
2021-11-23,15.465,15.465,15.38,15.38,4286.0
2021-11-24,15.415,15.415,15.115,15.115,623.0
2021-11-25,15.37,15.48,15.37,15.48,3505.0
2021-11-26,15.455,15.455,15.39,15.455,3093.0
2021-11-29,15.455,15.455,15.455,15.455,0.0
2021-11-30,15.63,15.63,15.35,15.405,1460.0
2021-12-01,15.405,15.405,15.405,15.405,0.0
2021-12-02,15.405,15.405,15.405,15.405,0.0
2021-12-03,15.295,15.315,15.295,15.315,755.0
2021-12-06,15.36,15.415,15.36,15.36,462.0
2021-12-07,15.435,15.435,15.435,15.435,607.0
2021-12-08,15.595,15.595,15.585,15.595,33026.0
2021-12-09,15.52,15.52,15.49,15.49,1452.0
2021-12-10,15.47,15.47,15.455,15.47,2892.0
2021-12-13,15.53,15.565,15.53,15.53,1981.0
2021-12-14,15.53,15.695,15.53,15.53,1360.0
2021-12-15,15.405,15.405,15.395,15.395,648.0
2021-12-16,15.395,15.395,15.395,15.395,0.0
2021-12-17,15.36,15.415,15.36,15.415,1872.0
2021-12-20,15.415,15.415,15.35,15.415,199.0
2021-12-21,15.455,15.455,15.255,15.315,10737.0
2021-12-22,15.39,15.405,15.315,15.315,1570.0
2021-12-23,15.395,15.415,15.37,15.405,2782.0
2021-12-24,15.735,15.735,15.255,15.49,2527.0
2021-12-29,15.585,15.62,15.585,15.605,1503.0
2021-12-30,15.675,15.77,15.52,15.555,2235.0
2021-12-31,15.555,15.555,15.51,15.51,402.0
2022-01-04,15.7,15.7,15.675,15.675,1465.0
2022-01-05,15.71,15.71,15.6,15.61,11494.0
2022-01-06,15.57,15.57,15.41,15.44,749.0
2022-01-07,15.55,15.56,15.54,15.56,310.0
2022-01-10,15.56,15.56,15.44,15.44,496.0
2022-01-11,15.43,15.43,15.43,15.43,1212.0
2022-01-12,15.43,15.43,15.43,15.43,0.0
2022-01-13,15.43,15.43,15.43,15.43,20.0
2022-01-14,15.43,15.43,15.43,15.43,4.0
2022-01-17,15.43,15.43,15.355,15.38,2000.0
2022-01-18,15.355,15.42,15.355,15.4,401.0
2022-01-19,15.195,15.195,15.145,15.175,212.0
2022-01-20,15.035,15.11,15.025,15.11,1671.0
2022-01-21,14.95,14.97,14.91,14.97,8232.0
2022-01-24,14.81,14.97,14.81,14.97,3436.0
2022-01-25,14.845,14.845,14.75,14.75,549.0
2022-01-27,14.79,14.79,14.655,14.74,3663.0
2022-01-28,14.855,14.855,14.855,14.855,1349.0
2022-01-31,14.855,14.855,14.855,14.855,0.0
2022-02-01,14.855,14.855,14.855,14.855,0.0
2022-02-02,15.185,15.185,14.855,14.855,80.0
2022-02-03,15.11,15.165,15.1,15.135,5715.0
2022-02-04,15.12,15.135,15.12,15.135,33.0
2022-02-07,15.135,15.135,15.135,15.135,0.0
2022-02-08,15.135,15.135,15.08,15.08,153.0
2022-02-09,15.07,15.07,15.06,15.06,354.0
2022-02-10,15.06,15.135,15.06,15.135,1455.0
2022-02-11,15.135,15.135,15.135,15.135,0.0
2022-02-14,14.895,14.985,14.895,14.96,289060.0
2022-02-15,14.885,14.96,14.855,14.96,7659.0
2022-02-16,14.95,14.975,14.94,14.975,2450.0
2022-02-17,14.93,14.93,14.93,14.93,494.0
2022-02-18,14.74,14.93,14.74,14.93,1085.0
2022-02-21,14.93,14.93,14.675,14.675,854.0
2022-02-22,14.675,14.675,14.555,14.6,980.0
2022-02-23,14.58,14.58,14.58,14.58,324.0
2022-02-24,14.44,14.44,14.3,14.3,542.0
2022-02-25,14.505,14.565,14.505,14.535,2836.0
2022-02-28,14.535,14.535,14.495,14.535,985.0
2022-03-01,14.59,14.59,14.535,14.545,2439.0
2022-03-02,14.48,14.545,14.405,14.545,1749.0
2022-03-03,14.495,14.58,14.495,14.575,416235.0
2022-03-04,14.415,14.415,14.365,14.415,4186.0
2022-03-07,14.075,14.075,14.075,14.075,165.0
2022-03-08,14.075,14.075,14.075,14.075,1489.0
2022-03-09,14.1,14.16,14.1,14.1,1181.0
2022-03-10,14.215,14.215,14.195,14.195,3567.0
2022-03-11,14.225,14.225,14.15,14.195,4886.0
2022-03-14,14.185,14.28,14.185,14.195,844.0
2022-03-15,14.29,14.31,14.245,14.245,337.0
2022-03-16,14.395,14.395,14.245,14.245,924.0
2022-03-17,14.46,14.46,14.395,14.395,4018.0
2022-03-18,14.385,14.395,14.385,14.395,859.0
2022-03-21,14.46,14.46,14.395,14.395,902.0
2022-03-22,14.48,14.525,14.47,14.515,3309.0
2022-03-23,14.525,14.555,14.505,14.555,3827.0
2022-03-24,14.49,14.49,14.385,14.49,152.0
2022-03-25,14.495,14.495,14.46,14.495,41.0
2022-03-28,14.505,14.505,14.44,14.47,2796.0
2022-03-29,14.545,14.58,14.545,14.575,12071.0
2022-03-30,14.65,14.65,14.575,14.61,7505.0
2022-03-31,14.59,14.65,14.59,14.59,10075.0
2022-04-01,14.545,14.575,14.515,14.545,1995.0
2022-04-04,14.525,14.525,14.48,14.48,7275.0
2022-04-05,14.49,14.49,14.48,14.48,202.0
2022-04-06,14.375,14.405,14.375,14.405,1899.0
2022-04-07,14.33,14.405,14.32,14.405,840.0
2022-04-08,14.415,14.415,14.16,14.16,3665.0
2022-04-11,14.335,14.48,14.335,14.47,2647.0
2022-04-12,14.3,14.47,14.3,14.47,59.0
2022-04-13,14.335,14.47,14.335,14.47,724.0
2022-04-14,14.345,14.42,14.345,14.42,3507.0
2022-04-19,14.395,14.45,14.395,14.395,425.0
2022-04-20,14.43,14.47,14.43,14.45,808.0
2022-04-21,14.545,14.545,14.42,14.42,2454.0
2022-04-22,14.49,14.49,14.395,14.395,1732.0
2022-04-26,14.415,14.415,14.39,14.39,6108.0
2022-04-27,14.355,14.355,14.185,14.235,10089.0
2022-04-28,14.29,14.33,14.29,14.33,2469.0
2022-04-29,14.45,14.45,14.33,14.33,4684.0
2022-05-02,14.335,14.335,14.335,14.335,311.0
2022-05-03,14.3,14.335,14.3,14.335,125.0
2022-05-04,14.345,14.345,14.3,14.3,492.0
2022-05-05,14.28,14.375,14.28,14.28,3475.0
2022-05-06,14.3,14.3,14.18,14.27,1750.0
2022-05-09,14.27,14.27,14.195,14.205,1043.0
2022-05-10,14.11,14.15,14.1,14.15,2465.0
2022-05-11,14.16,14.16,14.12,14.15,10097.0
2022-05-12,14.095,14.095,14.045,14.075,79548.0
2022-05-13,14.17,14.17,14.15,14.17,841.0
2022-05-16,14.18,14.185,14.18,14.185,913.0
2022-05-17,13.94,13.94,13.94,13.94,30.0
2022-05-18,14.235,14.235,14.235,14.235,97.0
2022-05-19,14.035,14.035,14.035,14.035,331.0
2022-05-20,13.96,14.045,13.96,14.02,10227.0
2022-05-23,13.98,13.98,13.925,13.935,3719.0
2022-05-24,13.97,14.095,13.97,14.045,696760.0
2022-05-25,14.01,14.01,14.0,14.0,2074.0
2022-05-26,14.075,14.075,14.025,14.025,3803.0
2022-05-27,14.11,14.12,14.11,14.12,878.0
2022-05-30,14.215,14.255,14.12,14.12,173.0
2022-05-31,14.205,14.205,14.12,14.12,3181.0
2022-06-01,14.205,14.215,14.205,14.205,1334.0
2022-06-02,14.11,14.11,14.11,14.11,1853.0
2022-06-03,14.18,14.18,14.11,14.11,2085.0
2022-06-06,14.11,14.11,14.11,14.11,0.0
2022-06-07,14.11,14.16,14.075,14.11,4941.0
2022-06-08,14.205,14.205,14.185,14.185,444.0
2022-06-09,14.095,14.095,14.095,14.095,1600.0
2022-06-10,14.075,14.075,14.025,14.025,3120.0
2022-06-14,13.735,14.025,13.725,14.025,1307.0
2022-06-15,13.725,13.735,13.715,13.715,943.0
2022-06-16,13.83,13.83,13.83,13.83,17.0
2022-06-17,13.455,13.54,13.455,13.455,1151.0
2022-06-20,13.54,13.54,13.53,13.53,3114.0
2022-06-21,13.595,13.605,13.585,13.595,2240.0
2022-06-22,13.68,13.715,13.595,13.595,338.0
2022-06-23,13.875,13.875,13.67,13.67,3595.0
2022-06-24,13.735,13.78,13.735,13.755,4707.0
2022-06-27,13.755,13.755,13.755,13.755,0.0
2022-06-28,13.895,13.96,13.895,13.94,471546.0
2022-06-29,13.82,13.94,13.82,13.94,74.0
2022-06-30,13.785,13.785,13.755,13.755,10919.0
2022-07-01,13.735,13.765,13.735,13.765,354.0
2022-07-04,13.825,13.885,13.805,13.855,16371.0
2022-07-05,13.855,13.855,13.795,13.855,942.0
2022-07-06,13.895,13.915,13.835,13.835,1356.0
2022-07-07,13.955,13.955,13.875,13.875,7175.0
2022-07-08,13.955,13.955,13.955,13.955,10451.0
2022-07-11,13.905,13.905,13.905,13.905,2347.0
2022-07-12,13.985,14.025,13.945,13.985,1554.0
2022-07-13,13.895,13.985,13.895,13.985,3878.0
2022-07-14,13.825,13.825,13.825,13.825,787.0
2022-07-15,13.885,13.915,13.835,13.905,9977.0
2022-07-18,13.945,13.985,13.905,13.905,1746.0
2022-07-19,13.905,13.905,13.775,13.775,188388.0
2022-07-20,13.935,13.985,13.935,13.975,5140.0
2022-07-21,13.955,14.005,13.935,13.945,3322.0
2022-07-22,13.985,13.995,13.975,13.985,2370.0
2022-07-25,13.955,14.015,13.955,13.985,1314.0
2022-07-26,13.945,13.955,13.895,13.955,4863.0
2022-07-27,13.935,13.955,13.935,13.955,588.0
2022-07-28,14.035,14.04,13.975,13.975,5958.0
2022-07-29,14.06,14.085,14.06,14.08,604.0
2022-08-01,14.24,14.24,14.19,14.23,3300.0
2022-08-02,14.12,14.12,14.11,14.12,837.0
2022-08-03,14.28,14.28,14.23,14.26,1223.0
2022-08-04,14.34,14.34,14.27,14.29,3933.0
2022-08-05,14.32,14.33,14.28,14.29,5942.0
2022-08-08,14.28,14.28,14.27,14.28,252.0
2022-08-09,14.25,14.3,14.25,14.3,8962.0
2022-08-10,14.27,14.28,14.27,14.27,440.0
2022-08-11,14.32,14.32,14.28,14.28,1984.0
2022-08-12,14.31,14.31,14.25,14.25,505.0
2022-08-15,14.21,14.35,14.21,14.35,7580.0
2022-08-16,14.495,14.495,14.35,14.35,3317.0
2022-08-17,14.495,14.565,14.495,14.495,2043.0
2022-08-18,14.545,14.575,14.545,14.575,1289.0
2022-08-19,14.625,14.625,14.575,14.575,488.0
2022-08-22,14.635,14.635,14.485,14.485,7727.0
2022-08-23,14.37,14.37,14.31,14.31,5330.0
2022-08-24,14.29,14.29,14.24,14.24,1000.0
2022-08-25,14.31,14.31,14.25,14.25,1768.0
2022-08-26,14.33,14.375,14.32,14.37,3147.0
2022-08-29,14.12,14.15,14.08,14.08,1031.0
2022-08-30,14.14,14.22,14.13,14.16,97398.0
2022-08-31,14.07,14.08,14.025,14.025,5302.0
2022-09-01,14.07,14.07,13.985,13.985,2551.0
2022-09-02,14.025,14.05,14.015,14.025,2939.0
2022-09-05,13.975,13.995,13.945,13.955,4864.0
2022-09-06,13.875,14.06,13.875,14.04,8253.0
2022-09-07,14.005,14.08,14.005,14.04,5076.0
2022-09-08,14.14,14.15,14.14,14.14,3575.0
2022-09-09,14.21,14.21,14.13,14.155,7915.0
2022-09-12,14.2,14.25,14.2,14.21,4720.0
2022-09-13,14.25,14.31,14.25,14.3,4379.0
2022-09-14,14.11,14.17,14.11,14.14,4674.0
2022-09-15,14.1,14.15,14.1,14.15,530.0
2022-09-16,14.09,14.09,14.015,14.05,5396.0
2022-09-19,14.035,14.05,13.975,14.05,837.0
2022-09-20,14.015,14.025,14.015,14.015,107.0
2022-09-21,14.19,14.19,13.955,14.015,20233.0
2022-09-23,13.825,13.825,13.785,13.785,2542.0
2022-09-26,13.735,13.735,13.735,13.735,337.0
2022-09-27,13.805,13.815,13.775,13.775,7378.0
2022-09-28,13.835,13.835,13.775,13.775,1263.0
2022-09-29,13.875,13.875,13.875,13.875,49.0
2022-09-30,13.715,13.745,13.715,13.715,2424.0
2022-10-03,13.68,13.68,13.68,13.68,11.0
2022-10-04,13.795,13.885,13.795,13.845,2843.0
2022-10-05,13.935,14.06,13.935,14.025,8810.0
2022-10-06,14.025,14.025,14.025,14.025,0.0
2022-10-07,14.11,14.11,14.11,14.11,783.0
2022-10-10,13.885,13.895,13.885,13.885,908.0
2022-10-11,14.035,14.035,13.885,13.885,2013.0
2022-10-12,13.995,14.015,13.955,14.015,6105.0
2022-10-13,13.925,13.925,13.865,13.865,2389.0
2022-10-14,14.005,14.035,14.005,14.035,10149.0
2022-10-17,14.015,14.035,14.015,14.035,1521.0
2022-10-18,14.11,14.17,14.11,14.15,271.0
2022-10-19,14.19,14.19,14.16,14.17,2079.0
2022-10-20,14.11,14.13,14.1,14.11,172631.0
2022-10-21,14.09,14.09,14.05,14.05,26457.0
2022-10-24,14.16,14.16,14.11,14.12,57525.0
2022-10-25,14.23,14.27,14.21,14.22,20080.0
2022-10-26,14.28,14.3,14.27,14.28,31252.0
2022-10-27,14.17,14.17,14.17,14.17,3333.0
2022-10-28,14.17,14.2,14.12,14.12,9849.0
2022-10-31,14.35,14.35,14.31,14.31,4683.0
2022-11-01,14.3,14.36,14.3,14.36,1785.0
2022-11-02,14.32,14.32,14.3,14.32,3207.0
2022-11-03,14.29,14.29,14.29,14.29,2751.0
2022-11-04,14.23,14.29,14.15,14.29,459.0
2022-11-07,14.25,14.385,14.12,14.21,4844.0
2022-11-08,14.21,14.23,14.21,14.21,667.0
2022-11-09,14.2,14.26,14.2,14.25,7049.0
2022-11-10,14.19,14.25,14.19,14.25,21337.0
2022-11-11,14.385,14.385,14.385,14.385,1904.0
2022-11-14,14.35,14.395,14.35,14.37,1626.0
2022-11-15,14.33,14.375,14.33,14.375,212.0
2022-11-16,14.27,14.32,14.27,14.29,31482.0
2022-11-17,14.28,14.28,14.25,14.28,2133.0
2022-11-18,14.28,14.28,14.25,14.25,10260.0
2022-11-21,14.3,14.3,14.29,14.3,16836.0
2022-11-22,14.385,14.385,14.385,14.385,106.0
2022-11-23,14.445,14.445,14.385,14.385,55.0
2022-11-24,14.385,14.385,14.385,14.385,0.0
2022-11-25,14.385,14.385,14.385,14.385,0.0
2022-11-28,14.375,14.435,14.375,14.375,13605.0
2022-11-29,14.405,14.405,14.31,14.34,18021.0
2022-11-30,14.34,14.34,14.29,14.29,2088.0
2022-12-01,14.37,14.37,14.37,14.37,800.0
2022-12-02,14.405,14.425,14.36,14.37,5322.0
2022-12-05,14.385,14.425,14.31,14.34,338.0
2022-12-06,14.385,14.445,14.34,14.395,2555.0
2022-12-07,14.34,14.35,14.34,14.34,906.0
2022-12-08,14.2,14.23,14.19,14.23,1813.0
2022-12-09,14.23,14.23,14.23,14.23,0.0
2022-12-12,14.19,14.2,14.14,14.14,1953.0
2022-12-13,14.32,14.32,14.26,14.27,3126.0
2022-12-14,14.23,14.31,14.23,14.27,3209.0
2022-12-15,14.22,14.24,14.22,14.24,1629.0
2022-12-16,14.18,14.18,14.17,14.17,8957.0
2022-12-19,14.19,14.19,14.05,14.07,3986.0
2022-12-20,13.985,14.005,13.955,13.985,19646.0
2022-12-21,14.05,14.14,14.05,14.05,593.0
2022-12-22,14.18,14.18,14.05,14.05,59.0
2022-12-23,14.12,14.12,14.06,14.06,2043.0
2022-12-28,14.06,14.06,14.06,14.06,0.0
2022-12-29,13.965,13.965,13.895,13.895,3767.0
2022-12-30,14.025,14.025,14.025,14.025,16.0
2023-01-03,14.17,14.17,13.94,13.94,70.0
2023-01-04,13.94,13.94,13.94,13.94,0.0
2023-01-05,13.925,13.925,13.925,13.925,50.0
2023-01-06,13.925,13.925,13.925,13.925,0.0
2023-01-09,13.93,13.93,13.93,13.93,4975.0
2023-01-10,13.93,13.93,13.925,13.925,1325.0
2023-01-11,14.02,14.02,13.925,13.925,570.0
2023-01-12,14.13,14.13,13.925,13.925,1451.0
2023-01-13,14.12,14.13,14.07,14.07,1530.0
2023-01-16,14.08,14.08,14.08,14.08,79.0
2023-01-17,14.1,14.15,14.09,14.15,7095.0
2023-01-18,14.13,14.13,14.07,14.07,42.0
2023-01-19,14.03,14.15,14.03,14.14,22904.0
2023-01-20,14.14,14.14,14.14,14.14,0.0
2023-01-23,14.07,14.07,14.06,14.06,1712.0
2023-01-24,14.1,14.1,14.08,14.08,49.0
2023-01-25,14.0,14.01,13.915,13.915,4229.0
2023-01-27,14.01,14.02,13.915,13.915,1054.0
2023-01-30,14.1,14.1,14.1,14.1,70.0
2023-01-31,14.12,14.15,14.08,14.08,32048.0
2023-02-01,14.19,14.2,14.19,14.19,2100.0
2023-02-02,14.23,14.23,14.14,14.14,6154.0
2023-02-03,14.34,14.36,14.3,14.3,16181.0
2023-02-06,14.42,14.42,14.42,14.42,670.0
2023-02-07,14.48,14.48,14.4,14.46,3671.0
2023-02-08,14.51,14.51,14.45,14.51,4205.0
2023-02-09,14.49,14.49,14.43,14.47,4192.0
2023-02-10,14.33,14.34,14.32,14.33,10126.0
2023-02-13,14.41,14.41,14.35,14.35,1915.0
2023-02-14,14.48,14.48,14.4,14.4,3336.0
2023-02-15,14.42,14.42,14.35,14.4,5135.0
2023-02-16,14.57,14.59,14.57,14.57,837.0
2023-02-17,14.51,14.57,14.51,14.57,459.0
2023-02-20,14.48,14.48,14.42,14.45,2210.0
2023-02-21,14.39,14.42,14.36,14.42,11821.0
2023-02-22,14.34,14.42,14.34,14.42,69.0
2023-02-23,14.36,14.36,14.34,14.34,1212.0
2023-02-24,14.39,14.39,14.37,14.37,7208.0
2023-02-27,14.44,14.46,14.38,14.45,9581.0
2023-02-28,14.49,14.49,14.45,14.45,950.0
2023-03-01,14.36,14.43,14.36,14.38,5562.0
2023-03-02,14.38,14.41,14.37,14.37,1939.0
2023-03-03,14.51,14.51,14.37,14.37,3308.0
2023-03-06,14.59,14.61,14.59,14.59,2132.0
2023-03-07,14.66,14.67,14.66,14.66,2984.0
2023-03-08,14.74,14.76,14.73,14.76,3530.0
2023-03-09,14.8,14.8,14.75,14.75,2547.0
2023-03-10,14.55,14.6,14.55,14.56,10952.0
2023-03-13,14.49,14.49,14.49,14.49,1712.0
2023-03-14,14.28,14.31,14.28,14.29,1828.0
2023-03-15,14.37,14.37,14.29,14.29,134.0
2023-03-16,14.35,14.4,14.35,14.38,1285.0
2023-03-17,14.42,14.42,14.38,14.38,11600.0
2023-03-20,14.34,14.35,14.3,14.35,9387.0
2023-03-21,14.39,14.43,14.36,14.43,360.0
2023-03-22,14.54,14.54,14.43,14.43,337.0
2023-03-23,14.39,14.43,14.38,14.41,2479.0
2023-03-24,14.42,14.42,14.41,14.41,2918.0
2023-03-27,14.54,14.59,14.53,14.58,10036.0
2023-03-28,14.55,14.58,14.54,14.55,2991.0
2023-03-29,14.51,14.55,14.51,14.55,38.0
2023-03-30,14.6,14.64,14.6,14.63,14337.0
2023-03-31,14.62,14.62,14.61,14.62,1972.0
2023-04-03,14.64,14.79,14.64,14.79,5433.0
2023-04-04,14.69,14.7,14.64,14.67,1490.0
2023-04-05,14.68,14.7,14.65,14.7,1981.0
2023-04-06,14.48,14.68,14.48,14.67,1699.0
2023-04-11,14.89,14.89,14.83,14.83,10308.0
2023-04-12,14.95,14.95,14.81,14.85,1480.0
2023-04-13,14.55,14.77,14.55,14.77,3646.0
2023-04-14,14.77,14.77,14.77,14.77,0.0
2023-04-17,14.73,14.88,14.71,14.88,11051.0
2023-04-18,14.92,14.93,14.9,14.91,8840.0
2023-04-19,14.98,14.98,14.82,14.83,4775.0
2023-04-20,14.94,14.96,14.94,14.94,2630.0
2023-04-21,14.81,14.94,14.81,14.94,94.0
2023-04-24,14.89,14.94,14.89,14.94,2459.0
2023-04-26,15.01,15.01,14.83,15.01,196.0
2023-04-27,14.91,14.92,14.86,14.86,6451.0
2023-04-28,14.94,14.99,14.94,14.95,8324.0
2023-05-01,15.09,15.1,15.04,15.08,8835.0
2023-05-02,15.06,15.06,15.01,15.01,936.0
2023-05-03,14.94,14.94,14.85,14.85,6164.0
2023-05-04,14.94,14.94,14.77,14.78,9906.0
2023-05-05,14.69,14.69,14.68,14.69,1770.0
2023-05-08,14.77,14.77,14.72,14.73,6048.0
2023-05-09,14.8,14.8,14.77,14.77,1421.0
2023-05-10,14.56,14.93,14.56,14.74,1880.0
2023-05-11,14.71,14.75,14.71,14.75,921.0
2023-05-12,14.84,14.84,14.75,14.75,2390.0
2023-05-15,14.84,14.85,14.84,14.85,1531.0
2023-05-16,14.86,14.86,14.83,14.83,1883.0
2023-05-17,14.84,14.9,14.84,14.9,2302.0
2023-05-18,14.94,14.96,14.92,14.96,3015.0
2023-05-19,14.98,15.1,14.9,15.01,4825.0
2023-05-22,14.97,14.98,14.97,14.97,7843.0
2023-05-23,15.04,15.04,14.95,14.95,10665.0
2023-05-24,14.95,14.95,14.95,14.95,0.0
2023-05-25,14.94,14.94,14.9,14.91,7524.0
2023-05-26,14.99,15.02,14.98,15.02,3783.0
2023-05-29,15.04,15.1,15.03,15.08,2898.0
2023-05-30,15.145,15.145,15.13,15.13,1435.0
2023-05-31,15.09,15.165,15.09,15.165,9539.0
2023-06-01,15.06,15.13,15.03,15.03,3823.0
2023-06-02,15.04,15.04,14.98,15.0,8125.0
2023-06-05,15.13,15.185,15.12,15.12,754.0
2023-06-06,15.185,15.185,15.0,15.0,3816.0
2023-06-07,15.09,15.09,15.0,15.0,2223.0
2023-06-08,14.98,15.0,14.98,15.0,3670.0
2023-06-09,14.97,15.07,14.96,15.06,8318.0
2023-06-13,15.13,15.13,14.99,15.07,1231.0
2023-06-14,15.0,15.08,14.99,15.08,9673.0
2023-06-15,14.98,15.12,14.98,15.12,5153.0
2023-06-16,14.94,15.03,14.94,15.03,2208.0
2023-06-19,15.1,15.1,14.78,14.95,6930.0
2023-06-20,15.02,15.02,14.94,14.96,53475.0
2023-06-21,14.98,14.98,14.96,14.96,1640.0
2023-06-22,14.86,14.96,14.84,14.96,6731.0
2023-06-23,14.98,14.98,14.96,14.96,1224.0
2023-06-26,15.0,15.0,14.82,14.82,2144.0
2023-06-27,14.91,14.96,14.91,14.96,23585.0
2023-06-28,14.96,14.96,14.96,14.96,0.0
2023-06-29,14.96,15.415,14.96,15.295,3823.0
2023-06-30,15.345,15.365,15.275,15.285,4708.0
2023-07-03,15.345,15.415,15.345,15.415,2474.0
2023-07-04,15.485,15.485,15.345,15.405,3412.0
2023-07-05,15.315,15.405,15.315,15.405,264.0
2023-07-06,15.285,15.405,15.285,15.405,1072.0
2023-07-07,15.285,15.285,15.285,15.285,364.0
2023-07-10,15.095,15.135,15.075,15.095,6370.0
2023-07-11,15.215,15.215,15.165,15.165,4017.0
2023-07-12,15.235,15.235,15.185,15.235,1026.0
2023-07-13,15.255,15.255,15.165,15.165,7552.0
2023-07-14,15.175,15.175,15.115,15.125,837.0
2023-07-17,15.175,15.175,15.125,15.125,155.0
2023-07-18,15.115,15.225,15.115,15.125,3150.0
2023-07-19,15.125,15.405,15.125,15.395,1599.0
2023-07-20,15.495,15.495,15.355,15.355,2855.0
2023-07-21,15.365,15.385,15.365,15.375,6537.0
2023-07-24,15.465,15.515,15.375,15.375,1116.0
2023-07-25,15.535,15.535,15.485,15.535,1937.0
2023-07-26,15.465,15.485,15.465,15.475,2286.0
2023-07-27,15.895,15.895,15.435,15.485,7854.0
2023-07-28,15.595,15.605,15.595,15.595,10105.0
2023-07-31,15.605,15.675,15.605,15.605,1105.0
2023-08-01,15.615,15.655,15.605,15.655,5976.0
2023-08-02,15.655,15.655,15.655,15.655,0.0
2023-08-03,15.655,15.655,15.655,15.655,0.0
2023-08-04,15.595,15.625,15.595,15.595,4455.0
2023-08-07,15.505,15.555,15.505,15.555,438.0
2023-08-08,15.665,15.665,15.605,15.615,1191.0
2023-08-09,15.665,15.665,15.085,15.085,2401.0
2023-08-10,15.085,15.625,15.075,15.575,7472.0
2023-08-11,15.665,15.665,15.575,15.575,20.0
2023-08-14,15.635,15.635,15.575,15.575,490.0
2023-08-15,15.665,15.695,15.625,15.625,7712.0
2023-08-16,15.545,15.545,15.545,15.545,16.0
2023-08-17,15.565,15.615,15.565,15.615,429.0
2023-08-18,15.405,15.435,15.405,15.405,3051.0
2023-08-21,15.415,15.485,15.405,15.405,817.0
2023-08-22,15.535,15.535,15.465,15.465,3618.0
2023-08-23,15.435,15.435,15.415,15.415,7064.0
2023-08-24,15.535,15.535,15.535,15.535,2780.0
2023-08-25,15.545,15.545,15.475,15.475,5361.0
2023-08-28,15.515,15.515,15.435,15.495,17322.0
2023-08-29,15.575,15.575,15.515,15.565,4203.0
2023-08-30,15.645,15.725,15.645,15.725,1173.0
2023-08-31,15.735,15.735,15.735,15.735,864.0
2023-09-01,15.725,15.725,15.725,15.725,81.0
2023-09-04,15.755,15.765,15.685,15.695,1390.0
2023-09-05,15.705,15.765,15.695,15.765,929.0
2023-09-06,15.875,15.875,15.815,15.855,2103.0
2023-09-07,15.785,15.795,15.735,15.735,3176.0
2023-09-08,15.655,15.725,15.655,15.655,4024.0
2023-09-11,15.725,15.725,15.605,15.675,2738.0
2023-09-12,15.675,15.675,15.675,15.675,0.0
2023-09-13,15.685,15.685,15.645,15.685,824.0
2023-09-14,15.655,15.685,15.655,15.685,404.0
2023-09-15,15.685,15.795,15.685,15.695,7103.0
2023-09-18,15.615,15.675,15.545,15.545,9051.0
2023-09-19,15.535,15.535,15.515,15.515,7770.0
2023-09-20,15.455,15.455,15.425,15.425,1350.0
2023-09-21,15.365,15.415,15.365,15.375,1348.0
2023-09-22,15.375,15.375,15.375,15.375,0.0
2023-09-25,15.205,15.205,15.155,15.155,364.0
2023-09-26,15.105,15.175,15.085,15.175,5360.0
2023-09-27,15.075,15.075,15.075,15.075,2975.0
2023-09-28,15.075,15.075,15.075,15.075,0.0
2023-09-29,15.595,15.595,15.475,15.475,6888.0
2023-10-02,15.955,15.955,15.615,15.615,2316.0
2023-10-03,15.645,15.645,15.615,15.615,14.0
2023-10-04,15.645,15.645,15.455,15.475,222192.0
2023-10-05,15.655,15.655,15.005,15.005,2484.0
2023-10-06,15.355,15.565,15.355,15.545,184.0
2023-10-09,15.535,15.585,15.525,15.555,5221.0
2023-10-10,15.595,15.625,15.555,15.555,1905.0
2023-10-11,15.655,15.745,15.655,15.665,1724.0
2023-10-12,15.835,15.855,15.785,15.795,5928.0
2023-10-13,15.925,15.925,15.795,15.795,1926.0
2023-10-16,15.855,15.855,15.765,15.775,1251.0
2023-10-17,15.835,15.835,15.785,15.785,6392.0
2023-10-18,15.775,15.775,15.755,15.755,495.0
2023-10-19,15.725,15.745,15.705,15.705,1173.0
2023-10-20,15.655,15.655,15.515,15.515,3388.0
2023-10-23,15.425,15.485,15.415,15.435,1543.0
2023-10-24,15.455,15.455,15.425,15.425,240.0
2023-10-25,15.365,15.375,15.315,15.315,568.0
2023-10-26,15.355,15.365,15.295,15.305,6868.0
2023-10-27,15.235,15.255,15.175,15.245,15928.0
2023-10-30,15.105,15.105,15.065,15.065,5106.0
2023-10-31,15.125,15.175,15.125,15.145,3526.0
2023-11-01,15.275,15.305,15.235,15.255,8132.0
2023-11-02,15.355,15.355,15.255,15.255,36.0
2023-11-03,15.255,15.255,15.255,15.255,0.0
2023-11-06,15.835,15.835,15.395,15.445,2095.0
2023-11-07,15.485,15.505,15.445,15.445,3566.0
2023-11-08,15.445,15.445,15.445,15.445,0.0
2023-11-09,15.445,15.445,15.445,15.445,0.0
2023-11-10,15.645,15.655,15.645,15.655,5351.0
2023-11-13,15.775,15.775,15.655,15.655,451.0
2023-11-14,15.785,15.945,15.775,15.905,3509.0
2023-11-15,15.825,15.855,15.825,15.855,158.0
2023-11-16,15.845,15.865,15.845,15.855,4336.0
2023-11-17,15.905,15.905,15.855,15.855,3127.0
2023-11-20,15.835,15.885,15.835,15.885,259.0
2023-11-21,15.885,15.885,15.825,15.885,27.0
2023-11-22,15.805,15.845,15.805,15.805,1154.0
2023-11-23,15.875,15.875,15.865,15.865,979.0
2023-11-24,15.855,15.935,15.855,15.915,10279.0
2023-11-27,15.875,15.875,15.805,15.815,2277.0
2023-11-28,15.875,15.875,15.725,15.725,5125.0
2023-11-29,15.685,15.685,15.685,15.685,960.0
2023-11-30,15.775,15.775,15.715,15.715,14571.0
2023-12-01,15.825,15.825,15.825,15.825,126.0
2023-12-04,15.815,15.815,15.765,15.765,4286.0
2023-12-05,15.855,15.855,15.855,15.855,234.0
2023-12-06,16.005,16.005,15.935,15.945,2584.0
2023-12-07,15.945,15.965,15.925,15.955,3893.0
2023-12-08,15.955,15.955,15.955,15.955,0.0
2023-12-11,16.07,16.09,16.065,16.065,965.0
2023-12-12,16.15,16.15,16.1,16.1,656.0
2023-12-13,16.14,16.21,16.14,16.19,3072.0
2023-12-14,16.21,16.21,16.12,16.12,43.0
2023-12-15,16.13,16.13,16.12,16.13,4266.0
2023-12-18,16.12,16.12,16.08,16.08,896.0
2023-12-19,16.13,16.13,16.09,16.09,5506.0
2023-12-20,16.11,16.11,16.09,16.09,3342.0
2023-12-21,15.995,16.035,15.995,16.025,15061.0
2023-12-22,15.955,16.035,15.955,15.955,1287.0
2023-12-27,16.045,16.045,15.985,15.985,175.0
2023-12-28,16.045,16.055,16.035,16.055,1535.0
2023-12-29,16.035,16.035,16.035,16.035,75.0
2024-01-02,16.12,16.12,16.12,16.12,1.0
2024-01-03,16.1,16.12,16.055,16.12,79.0
2024-01-04,16.055,16.055,16.055,16.055,62.0
2024-01-05,16.055,16.055,16.055,16.055,0.0
2024-01-08,16.065,16.1,16.045,16.07,3334.0
2024-01-09,16.18,16.22,16.18,16.22,6506.0
2024-01-10,16.26,16.26,16.22,16.22,5219.0
2024-01-11,16.35,16.35,16.34,16.35,196.0
2024-01-12,16.35,16.35,16.35,16.35,5.0
2024-01-15,16.35,16.41,16.34,16.38,4199.0
2024-01-16,16.48,16.51,16.43,16.43,5128.0
2024-01-17,16.53,16.7,16.53,16.63,20599.0
2024-01-18,16.59,16.59,16.53,16.53,2760.0
2024-01-19,16.68,16.68,16.68,16.68,31.0
2024-01-22,16.85,16.85,16.68,16.68,2251.0
2024-01-23,16.9,16.92,16.81,16.85,28086.0
2024-01-24,16.94,16.96,16.94,16.96,3155.0
2024-01-25,16.96,16.96,16.89,16.89,3549.0
2024-01-29,16.89,16.99,16.89,16.92,2946.0
2024-01-30,17.0,17.0,16.92,16.92,650.0
2024-01-31,17.06,17.09,17.06,17.09,2442.0
2024-02-01,17.13,17.13,16.95,16.99,6416.0
2024-02-02,17.2,17.24,17.16,17.24,2776.0
2024-02-05,17.16,17.41,17.16,17.29,3381.0
2024-02-06,17.38,17.38,17.27,17.27,1811.0
2024-02-07,17.33,17.48,17.27,17.34,10164.0
2024-02-08,17.36,17.45,17.36,17.37,2330.0
2024-02-09,17.53,17.53,17.47,17.53,316.0
2024-02-12,17.52,17.67,17.51,17.51,35173.0
2024-02-13,17.49,17.5,17.46,17.46,5215.0
2024-02-14,17.46,17.48,17.38,17.41,3504.0
2024-02-15,17.47,17.62,17.46,17.59,29995.0
2024-02-16,17.6,17.62,17.6,17.62,4039.0
2024-02-19,17.49,17.54,17.44,17.53,24804.0
2024-02-20,17.44,17.57,17.43,17.43,3573.0
2024-02-21,17.45,17.45,17.29,17.39,1889.0
2024-02-22,17.4,17.56,17.4,17.49,7597.0
2024-02-23,17.49,17.49,17.49,17.49,0.0
2024-02-26,17.75,17.75,17.65,17.67,11078.0
2024-02-27,17.71,17.75,17.68,17.68,9211.0
2024-02-28,17.73,17.815,17.71,17.815,3020.0
2024-02-29,17.875,17.875,17.755,17.755,44.0
2024-03-01,17.805,17.915,17.805,17.915,635.0
2024-03-04,17.975,17.985,17.915,17.975,2854.0
2024-03-05,17.995,17.995,17.935,17.995,3720.0
2024-03-06,17.895,17.895,17.815,17.885,7760.0
2024-03-07,17.895,17.895,17.69,17.69,3775.0
2024-03-08,17.795,17.885,17.795,17.875,9403.0
2024-03-11,17.72,17.755,17.69,17.7,15912.0
2024-03-12,17.74,17.785,17.73,17.785,5375.0
2024-03-13,17.885,17.885,17.785,17.785,1400.0
2024-03-14,17.835,17.865,17.835,17.865,784.0
2024-03-15,17.875,17.955,17.865,17.955,4111.0
2024-03-18,17.925,17.925,17.845,17.845,1581.0
2024-03-19,17.985,17.985,17.955,17.965,26.0
2024-03-20,18.125,18.125,18.055,18.085,1989.0
2024-03-21,18.115,18.185,18.065,18.065,6057.0
2024-03-22,18.215,18.295,18.185,18.295,13563.0
2024-03-25,18.295,18.295,18.245,18.255,1696.0
2024-03-26,18.285,18.285,18.185,18.205,1712.0
2024-03-27,18.265,18.265,18.265,18.265,2500.0
2024-03-28,18.295,18.325,18.295,18.305,2561.0
2024-04-02,18.345,18.435,18.285,18.315,19079.0
2024-04-03,18.255,18.255,18.215,18.235,1538.0
2024-04-04,18.115,18.165,18.075,18.155,462.0
2024-04-05,17.865,17.945,17.825,17.945,671.0
2024-04-08,18.125,18.125,18.055,18.065,515.0
2024-04-09,18.045,18.045,17.945,18.035,2870.0
2024-04-10,18.045,18.045,18.045,18.045,28.0
2024-04-11,18.105,18.105,18.105,18.105,245.0
2024-04-12,18.125,18.125,18.085,18.105,4975.0
2024-04-15,18.125,18.125,18.025,18.035,1863.0
2024-04-16,18.145,18.145,17.945,17.945,2073.0
2024-04-17,17.965,17.965,17.915,17.925,3909.0
2024-04-18,17.855,17.855,17.815,17.815,430.0
2024-04-19,17.785,17.785,17.71,17.72,807.0
2024-04-22,17.68,17.71,17.68,17.68,817.0
2024-04-23,17.815,17.825,17.68,17.68,224.0
2024-04-24,17.945,17.945,17.865,17.865,310.0
2024-04-26,17.905,17.905,17.795,17.845,3236.0
2024-04-29,17.84,17.865,17.84,17.855,2565.0
2024-04-30,17.895,17.895,17.835,17.845,5280.0
2024-05-01,17.775,17.845,17.775,17.845,215.0
2024-05-02,17.72,17.775,17.72,17.765,516.0
2024-05-03,17.71,17.755,17.7,17.755,11049.0
2024-05-06,17.815,17.815,17.75,17.75,1676.0
2024-05-07,17.845,17.925,17.845,17.925,7288.0
2024-05-08,17.925,18.025,17.925,17.995,410.0
2024-05-09,18.005,18.045,17.975,17.985,5604.0
2024-05-10,17.985,17.985,17.985,17.985,0.0
2024-05-13,18.145,18.145,18.065,18.135,1579.0
2024-05-14,18.125,18.125,18.035,18.055,1799.0
2024-05-15,18.185,18.185,18.115,18.115,2439.0
2024-05-16,18.115,18.235,18.105,18.185,8881.0
2024-05-17,18.135,18.185,18.135,18.185,10.0
2024-05-20,18.205,18.205,18.105,18.105,756.0
2024-05-21,18.235,18.245,18.205,18.215,2701.0
2024-05-22,18.205,18.285,18.195,18.205,3535.0
2024-05-23,18.305,18.305,18.205,18.205,343.0
2024-05-24,18.275,18.295,18.225,18.225,14940.0
2024-05-27,18.215,18.225,18.215,18.225,897.0
2024-05-28,18.245,18.245,18.175,18.185,4402.0
2024-05-29,18.195,18.245,18.135,18.135,924.0
2024-05-30,18.145,18.145,18.045,18.065,1890.0
2024-05-31,18.045,18.045,17.985,17.995,9238.0
2024-06-03,18.145,18.185,18.125,18.125,4489.0
2024-06-04,18.095,18.125,18.095,18.125,513.0
2024-06-05,18.115,18.225,18.115,18.155,1723.0
2024-06-06,18.375,18.375,18.285,18.365,566.0
2024-06-07,18.365,18.375,18.315,18.315,3375.0
2024-06-11,18.425,18.485,18.425,18.425,2615.0
2024-06-12,18.515,18.515,18.405,18.455,2274.0
2024-06-13,18.455,18.515,18.455,18.475,3935.0
2024-06-14,18.505,18.575,18.465,18.475,13600.0
2024-06-17,18.545,18.545,18.485,18.535,346.0
2024-06-18,18.565,18.655,18.565,18.625,4487.0
2024-06-19,18.625,18.625,18.625,18.625,0.0
2024-06-20,18.525,18.535,18.475,18.475,6464.0
2024-06-21,18.545,18.545,18.535,18.535,6911.0
2024-06-24,18.605,18.605,18.465,18.525,12703.0
2024-06-25,18.505,18.515,18.455,18.455,388.0
2024-06-26,18.605,18.605,18.465,18.465,2905.0
2024-06-27,18.505,18.505,18.445,18.455,1162.0
2024-06-28,18.625,18.705,18.625,18.625,5521.0
2024-07-01,18.665,18.665,18.475,18.505,2869.0
2024-07-02,18.515,18.585,18.505,18.515,7833.0
2024-07-03,18.525,18.615,18.525,18.555,1202.0
2024-07-04,18.595,18.61,18.595,18.595,73.0
2024-07-05,18.595,18.595,18.555,18.595,2107.0
2024-07-08,18.645,18.645,18.575,18.595,7851.0
2024-07-09,18.595,18.635,18.595,18.595,1832.0
2024-07-10,18.665,18.665,18.645,18.645,4628.0
2024-07-11,18.735,18.735,18.725,18.725,6335.0
2024-07-12,18.715,18.725,18.645,18.645,2861.0
2024-07-15,18.805,18.805,18.745,18.745,2418.0
2024-07-16,18.805,18.875,18.805,18.835,499.0
2024-07-17,19.005,19.005,18.845,18.845,163.0
2024-07-18,18.845,18.885,18.825,18.825,1277.0
2024-07-19,18.785,18.785,18.745,18.745,149.0
2024-07-22,18.685,18.685,18.645,18.655,2729.0
2024-07-23,18.825,18.945,18.825,18.895,2357.0
2024-07-24,18.915,18.915,18.915,18.915,709.0
2024-07-25,18.835,18.845,18.755,18.785,3355.0
2024-07-26,18.755,18.765,18.715,18.715,3813.0
2024-07-29,18.925,18.935,18.84,18.875,282052.0
2024-07-30,18.865,18.865,18.785,18.815,2405.0
2024-07-31,18.855,19.045,18.855,18.945,800.0
2024-08-01,19.125,19.165,19.125,19.135,1763.0
2024-08-02,18.985,18.985,18.715,18.795,1571.0
2024-08-05,18.715,18.715,18.305,18.315,9929.0
2024-08-06,18.155,18.295,18.155,18.275,5183.0
2024-08-07,18.235,18.235,18.205,18.215,279.0
2024-08-08,18.125,18.135,18.065,18.065,5808.0
2024-08-09,18.255,18.315,18.205,18.235,1818.0
2024-08-12,18.35,18.395,18.325,18.395,4109.0
2024-08-13,18.395,18.395,18.365,18.365,608.0
2024-08-14,18.365,18.365,18.365,18.365,0.0
2024-08-15,18.575,18.575,18.365,18.365,356.0
2024-08-16,18.825,18.825,18.715,18.825,790.0
2024-08-19,18.735,18.735,18.625,18.625,3955.0
2024-08-20,18.655,18.755,18.655,18.755,1960.0
2024-08-21,18.675,18.675,18.645,18.645,741.0
2024-08-22,18.695,18.755,18.675,18.675,4637.0
2024-08-23,18.755,18.755,18.675,18.725,1803.0
2024-08-26,18.685,18.695,18.645,18.665,11939.0
2024-08-27,18.735,18.735,18.645,18.645,901.0
2024-08-28,18.645,18.685,18.605,18.675,2344.0
2024-08-29,18.575,18.575,18.495,18.545,7943.0
2024-08-30,18.625,18.645,18.605,18.645,62.0
2024-09-02,18.785,18.805,18.745,18.805,2100.0
2024-09-03,18.755,18.795,18.745,18.775,292.0
2024-09-04,18.625,18.625,18.545,18.585,1178.0
2024-09-05,18.505,18.555,18.505,18.515,55.0
2024-09-06,18.505,18.505,18.455,18.46,1787.0
2024-09-09,18.395,18.395,18.325,18.375,11915.0
2024-09-10,18.505,18.505,18.505,18.505,1833.0
2024-09-11,18.545,18.545,18.545,18.545,1.0
2024-09-12,18.645,18.715,18.645,18.715,7459.0
2024-09-13,18.685,18.725,18.685,18.725,211.0
2024-09-16,18.785,18.835,18.765,18.775,13284.0
2024-09-17,18.715,18.755,18.695,18.715,336.0
2024-09-18,18.765,18.765,18.685,18.695,793.0
2024-09-19,18.725,18.755,18.685,18.685,3154.0
2024-09-20,18.805,18.825,18.79,18.825,7549.0
2024-09-23,18.785,18.825,18.755,18.805,4444.0
2024-09-24,18.765,18.775,18.655,18.725,10916.0
2024-09-25,18.635,18.695,18.625,18.655,831.0
2024-09-26,18.785,18.835,18.785,18.835,2131.0
2024-09-27,18.805,18.805,18.755,18.755,28653.0
2024-09-30,18.645,18.755,18.645,18.725,21296.0
2024-10-01,18.645,18.695,18.645,18.645,192.0
2024-10-02,18.63,18.665,18.565,18.575,1874.0
2024-10-03,18.64,18.665,18.595,18.655,4295.0
2024-10-04,18.615,18.625,18.615,18.615,3224.0
2024-10-07,18.615,18.615,18.615,18.615,0.0
2024-10-08,18.815,18.815,18.815,18.815,29.0
2024-10-09,18.815,18.815,18.815,18.815,0.0
2024-10-10,19.185,19.225,19.145,19.145,2862.0
2024-10-11,19.105,19.105,19.105,19.105,798.0
2024-10-14,19.275,19.275,19.195,19.195,4062.0
2024-10-15,19.385,19.435,19.365,19.395,2215.0
2024-10-16,19.335,19.355,19.295,19.355,715.0
2024-10-17,19.405,19.405,19.315,19.315,1185.0
2024-10-18,19.415,19.415,19.305,19.305,1583.0
2024-10-21,19.345,19.435,19.345,19.395,726.0
2024-10-22,19.445,19.445,19.435,19.435,46.0
2024-10-23,19.345,19.395,19.345,19.355,160.0
2024-10-24,19.405,19.415,19.325,19.325,2998.0
2024-10-25,19.375,19.435,19.375,19.405,1658.0
2024-10-28,19.59,19.59,19.48,19.49,19410.0
2024-10-29,19.58,19.63,19.49,19.49,107.0
2024-10-30,19.68,19.77,19.67,19.69,7841.0
2024-10-31,19.58,19.58,19.48,19.57,3516.0
2024-11-01,19.235,19.305,19.235,19.27,5071.0
2024-11-04,19.275,19.295,19.225,19.295,2248.0
2024-11-05,19.225,19.305,19.185,19.255,20656.0
2024-11-06,19.275,19.66,19.275,19.65,4725.0
2024-11-07,19.87,19.87,19.82,19.85,2376.0
2024-11-08,19.73,19.73,19.65,19.66,1198.0
2024-11-11,19.94,19.96,19.88,19.93,375.0
2024-11-12,19.95,20.05,19.95,20.04,846.0
2024-11-13,19.98,20.01,19.95,20.01,1814.0
2024-11-14,20.05,20.14,20.05,20.09,657.0
2024-11-15,20.13,20.13,20.0,20.07,1988.0
2024-11-18,20.02,20.02,19.84,19.88,1052.0
2024-11-19,19.88,19.88,19.79,19.83,5798.0
2024-11-20,19.78,19.87,19.78,19.87,9.0
2024-11-21,19.87,19.91,19.76,19.85,4807.0
2024-11-22,19.97,19.98,19.93,19.97,1134.0
2024-11-25,20.05,20.1,20.05,20.1,285.0
2024-11-26,20.21,20.21,20.08,20.18,14.0
2024-11-27,20.39,20.39,20.21,20.26,3209.0
2024-11-28,20.13,20.25,20.13,20.24,181.0
2024-11-29,20.15,20.23,20.14,20.195,1153.0
2024-12-02,20.31,20.31,20.24,20.24,393.0
2024-12-03,20.47,20.48,20.39,20.42,2115.0
2024-12-04,20.48,20.54,20.42,20.42,650.0
2024-12-05,20.68,20.68,20.42,20.42,25.0
2024-12-06,20.7,20.7,20.62,20.65,3449.0
2024-12-09,20.78,21.01,20.78,20.85,965.0
2024-12-10,20.65,20.7,20.57,20.59,492.0
2024-12-11,20.63,20.78,20.63,20.7,4796.0
2024-12-12,20.81,20.81,20.71,20.78,9114.0
2024-12-13,20.85,20.86,20.76,20.83,12723.0
2024-12-16,20.72,20.82,20.71,20.8,757.0
2024-12-17,20.75,20.83,20.75,20.79,275.0
2024-12-18,20.79,20.94,20.79,20.93,1215.0
2024-12-19,20.69,20.71,20.66,20.66,651.0
2024-12-20,20.59,20.59,20.54,20.57,2502.0
2024-12-23,20.67,20.71,20.63,20.65,21464.0
2024-12-24,20.77,20.83,20.76,20.78,112.0
2024-12-27,20.89,21.08,20.89,21.08,29.0
2024-12-30,20.92,20.94,20.91,20.92,60.0
2024-12-31,20.97,20.97,20.66,20.7,142.0
2025-01-02,20.81,20.81,20.72,20.77,70.0
2025-01-03,20.7,20.7,20.62,20.62,191.0
2025-01-06,20.87,20.88,20.77,20.83,109.0
2025-01-07,20.94,20.94,20.84,20.9,683.0
2025-01-08,20.83,20.85,20.77,20.85,1680.0
2025-01-09,20.73,20.83,20.73,20.83,60.0
2025-01-10,20.95,20.95,20.78,20.78,1900.0
2025-01-13,20.78,20.78,20.59,20.62,5546.0
2025-01-14,20.67,20.68,20.61,20.68,2525.0
2025-01-15,20.6,20.68,20.6,20.68,5506.0
2025-01-16,20.89,20.89,20.68,20.68,1306.0
2025-01-17,20.92,20.93,20.68,20.68,1025.0
2025-01-20,20.85,21.09,20.85,20.99,9884.0
2025-01-21,20.94,21.02,20.91,21.01,960.0
2025-01-22,21.07,21.16,21.05,21.16,551.0
2025-01-23,21.1,21.16,21.1,21.1,1210.0
2025-01-24,21.96,21.97,21.14,21.97,1252.0
2025-01-28,21.3,21.3,20.98,21.08,14453.0
2025-01-29,21.6,21.6,21.26,21.32,5866.0
2025-01-30,21.18,21.34,21.18,21.29,3007.0
2025-01-31,21.455,21.51,21.4,21.4,6314.0
2025-02-03,21.14,21.26,21.14,21.22,1828.0
2025-02-04,21.23,21.28,21.17,21.26,2762.0
2025-02-05,21.21,21.21,21.01,21.01,7831.0
2025-02-06,21.18,21.24,21.17,21.24,2705.0
2025-02-07,21.23,21.33,21.23,21.33,736.0
2025-02-10,21.22,21.25,21.15,21.19,162.0
2025-02-11,21.24,21.25,21.18,21.24,4129.0
2025-02-12,21.27,21.27,21.14,21.18,1170.0
2025-02-13,21.27,21.32,21.24,21.29,290.0
2025-02-14,21.37,21.4,21.31,21.35,2712.0
2025-02-17,21.3,21.3,21.03,21.24,409.0
2025-02-18,21.21,21.35,21.21,21.29,1334.0
2025-02-19,21.24,21.38,21.24,21.315,6207.0
2025-02-20,21.27,21.34,21.27,21.3,126.0
2025-02-21,21.2,21.2,21.02,21.05,101.0
2025-02-24,21.05,21.05,20.9,20.92,513.0
2025-02-25,20.7,20.95,20.7,20.88,10108.0
2025-02-26,21.61,21.61,20.85,20.89,4394.0
2025-02-27,20.96,21.06,20.81,21.01,256.0
2025-02-28,20.95,21.01,20.94,21.01,264.0
2025-03-03,21.32,21.32,21.2,21.215,50.0
2025-03-04,21.1,21.1,21.0,21.05,5084.0
2025-03-05,21.11,21.11,20.73,20.79,1146.0
2025-03-06,20.76,20.76,20.63,20.68,3352.0
2025-03-07,20.53,20.58,20.42,20.57,3236.0
2025-03-10,20.48,20.53,20.45,20.5,4065.0
2025-03-11,20.43,20.43,20.06,20.06,6450.0
2025-03-12,20.05,20.14,20.05,20.14,479.0
2025-03-13,20.09,20.14,20.09,20.11,20.0
2025-03-14,20.12,20.12,20.04,20.12,453.0
2025-03-17,20.16,20.17,20.12,20.12,1266.0
2025-03-18,20.2,20.4,20.13,20.4,5183.0
2025-03-19,20.36,20.36,20.13,20.21,226.0
2025-03-20,20.24,20.47,20.21,20.45,5873.0
2025-03-21,20.77,20.77,20.39,20.5,17504.0
2025-03-24,20.5,20.5,20.44,20.46,1927.0
2025-03-25,20.6,20.6,20.46,20.46,3682.0
2025-03-26,20.59,20.6,20.51,20.51,23900.0
2025-03-27,20.38,20.41,20.36,20.37,3272.0
2025-03-28,20.37,20.37,20.37,20.37,0.0
2025-03-31,20.07,20.12,20.01,20.01,75.0
2025-04-01,20.21,20.24,20.21,20.23,2664.0
2025-04-02,20.2,20.22,20.15,20.2,404.0
2025-04-03,19.96,20.0,19.9,19.99,4763.0
2025-04-04,19.56,19.68,19.56,19.68,1823.0
2025-04-07,19.65,19.65,18.68,18.97,133373.0
2025-04-08,19.39,19.52,19.22,19.29,29653.0
2025-04-09,19.11,19.11,18.85,18.96,47475.0
2025-04-10,20.26,20.27,19.74,19.74,3995.0
2025-04-11,19.38,19.4,19.23,19.4,598.0
2025-04-14,19.63,19.64,19.4,19.4,4308.0
2025-04-15,19.52,19.52,19.38,19.38,11012.0
2025-04-16,19.4,19.47,19.35,19.35,2001.0
2025-04-17,19.2,19.54,19.16,19.54,2855.0
2025-04-22,19.19,19.19,18.83,19.06,2382.0
2025-04-23,19.46,19.53,19.42,19.44,12156.0
2025-04-24,19.48,19.49,19.42,19.42,16189.0
2025-04-28,19.42,19.71,19.42,19.63,8167.0
2025-04-29,19.72,19.72,19.66,19.66,3140.0
2025-04-30,19.8,19.8,19.67,19.67,137.0
2025-05-01,19.67,19.88,19.67,19.88,14295.0
2025-05-02,19.86,19.91,19.86,19.86,599.0
2025-05-05,19.92,19.92,19.78,19.78,51.0
2025-05-06,19.94,19.94,19.7,19.82,1013.0
2025-05-07,20.0,20.0,19.66,19.78,7279.0
2025-05-08,19.89,19.89,19.89,19.89,115.0
2025-05-09,20.0,20.0,19.89,19.89,1.0
2025-05-12,19.96,20.1,19.96,20.09,4253.0
2025-05-13,20.47,20.47,20.2,20.22,5573.0
2025-05-14,20.32,20.32,20.18,20.21,4052.0
2025-05-15,20.35,20.35,20.24,20.25,7819.0
2025-05-16,20.48,20.49,20.33,20.33,5366.0
2025-05-19,20.58,20.58,20.35,20.36,6977.0
2025-05-20,20.5,20.51,20.43,20.48,2017.0
2025-05-21,20.48,20.48,20.4,20.4,67.0
2025-05-22,20.33,20.36,20.28,20.34,2052.0
2025-05-23,20.43,20.43,20.33,20.33,2097.0
2025-05-26,20.24,20.25,20.19,20.19,64.0
2025-05-27,20.3,20.31,20.25,20.26,11204.0
2025-05-28,20.48,20.51,20.45,20.45,806.0
2025-05-29,20.6,20.76,20.6,20.74,683.0
2025-05-30,20.53,20.53,20.39,20.51,1643.0
2025-06-02,20.49,20.49,20.34,20.46,547.0
2025-06-03,20.4,20.47,20.39,20.44,3142.0
2025-06-04,20.54,20.57,20.51,20.53,269.0
2025-06-05,20.52,20.52,20.46,20.46,1619.0
2025-06-06,20.42,20.47,20.42,20.46,844.0
2025-06-10,20.56,20.56,19.81,19.81,33892.0
2025-06-11,20.58,20.6,20.52,20.52,3957.0
2025-06-12,20.6,20.61,20.52,20.54,1575.0
2025-06-13,20.58,20.59,20.44,20.47,527.0
2025-06-16,20.5,20.62,20.5,20.52,868.0
2025-06-17,20.5,20.56,20.49,20.55,11143.0
2025-06-18,20.5,20.57,20.44,20.48,214.0
2025-06-19,20.52,20.52,20.47,20.47,3360.0
2025-06-20,20.48,20.5,20.44,20.5,1058.0
2025-06-23,20.47,20.61,20.45,20.61,4705.0
2025-06-24,20.69,20.7,20.62,20.62,5419.0
2025-06-25,20.77,20.78,20.72,20.73,510.0
2025-06-26,20.73,20.73,20.62,20.65,1879.0
2025-06-27,20.74,20.8,20.74,20.8,2140.0
2025-06-30,20.9,20.97,20.89,20.9,2418.0
2025-07-01,21.04,21.04,20.81,20.89,1329.0
2025-07-02,20.81,20.9,20.8,20.81,204.0
2025-07-03,20.83,20.96,20.81,20.81,1824.0
2025-07-04,21.04,21.05,20.94,21.03,2333.0
2025-07-07,21.21,21.21,20.89,21.01,2980.0
2025-07-08,21.04,21.04,20.88,20.92,1354.0
2025-07-09,20.98,20.98,20.89,20.93,1251.0
2025-07-10,21.04,21.04,20.96,20.96,271.0
2025-07-11,20.85,21.02,20.85,21.02,302.0
2025-07-14,20.83,20.88,20.81,20.81,1702.0
2025-07-15,20.95,21.09,20.95,21.0,1055.0
2025-07-16,20.9,21.04,20.88,21.01,812.0
2025-07-17,21.13,21.22,21.05,21.1,112.0
2025-07-18,21.35,21.36,21.18,21.19,4550.0
2025-07-21,21.3,21.3,21.13,21.24,9438.0
2025-07-22,21.27,21.28,21.17,21.28,946.0
2025-07-23,21.23,21.28,21.15,21.16,474.0
2025-07-24,21.34,21.34,21.19,21.19,1004.0
2025-07-25,21.31,21.33,21.28,21.28,2975.0
2025-07-28,21.36,21.52,21.33,21.52,2489.0
2025-07-29,21.49,21.5,21.44,21.45,3945.0
2025-07-30,21.35,21.56,21.35,21.45,13.0
2025-07-31,21.73,21.74,21.57,21.57,2771.0
2025-08-01,21.49,21.55,21.48,21.55,43.0
2025-08-04,21.2,21.2,21.11,21.18,880.0
2025-08-05,21.4,21.49,21.4,21.49,3986.0
2025-08-06,21.5,21.5,21.32,21.37,2314.0
2025-08-07,21.45,21.47,21.4,21.4,63.0
2025-08-08,21.4,21.46,21.4,21.46,474.0
2025-08-11,21.6,21.6,21.58,21.58,8087.0
2025-08-12,21.5,21.58,21.5,21.56,22583.0
2025-08-13,21.71,21.72,21.67,21.67,58.0
2025-08-14,21.69,21.69,21.65,21.66,3348.0
2025-08-15,21.88,21.91,21.85,21.89,97.0
2025-08-18,21.8,21.82,21.8,21.8,1315.0
2025-08-19,21.8,21.86,21.78,21.78,799.0
2025-08-20,21.81,21.9,21.8,21.81,1811.0
2025-08-21,21.91,21.96,21.86,21.91,2911.0
2025-08-22,21.85,21.87,21.84,21.84,19.0
2025-08-25,21.9,21.98,21.89,21.97,1487.0
2025-08-26,21.78,21.85,21.78,21.81,577.0
2025-08-27,21.87,21.91,21.87,21.91,3165.0
2025-08-28,21.81,21.84,21.8,21.84,217.0
2025-08-29,21.87,21.87,21.8,21.8,5588.0
2025-09-01,21.8,21.8,21.7,21.7,489.0
2025-09-02,21.7,21.7,21.69,21.69,845.0
2025-09-03,21.64,21.65,21.59,21.65,254.0
2025-09-04,21.58,21.71,21.58,21.71,545.0
2025-09-05,21.81,21.91,21.81,21.87,4529.0
2025-09-08,21.79,21.87,21.79,21.87,1983.0
2025-09-09,21.79,21.79,21.67,21.67,3994.0
2025-09-10,21.82,21.83,21.67,21.67,324.0
2025-09-11,21.77,21.8,21.73,21.78,391.0
2025-09-12,21.95,21.96,21.77,21.8,107.0
2025-09-15,21.62,21.97,21.62,21.82,26146.0
2025-09-16,21.9,22.02,21.85,21.87,9723.0
2025-09-17,21.87,21.87,21.87,21.87,0.0
2025-09-18,21.82,21.97,21.82,21.97,335.0
2025-09-19,22.1,22.11,22.06,22.06,2824.0
2025-09-22,22.11,22.21,22.1,22.19,3154.0
2025-09-23,22.26,22.32,22.25,22.26,8168.0
2025-09-24,22.14,22.2,22.07,22.14,707.0
2025-09-25,22.15,22.15,22.09,22.09,5809.0
2025-09-26,22.2,22.2,22.09,22.11,227.0
2025-09-29,22.22,22.28,22.22,22.27,145.0
2025-09-30,22.27,22.27,22.11,22.11,31.0
2025-10-01,22.17,22.18,22.1,22.18,2055.0
2025-10-02,22.28,22.33,22.27,22.27,119.0
2025-10-03,22.39,22.44,22.36,22.44,2100.0
2025-10-06,22.5,22.5,22.38,22.38,873.0
2025-10-07,22.41,22.43,22.36,22.43,9.0
2025-10-08,22.46,22.5,22.44,22.46,1400.0
2025-10-09,22.46,22.57,22.44,22.44,634.0
2025-10-10,22.58,22.59,22.52,22.59,2884.0
2025-10-13,22.54,22.54,22.32,22.36,1125.0
2025-10-14,22.42,22.49,22.41,22.41,56.0
2025-10-15,22.45,22.51,22.45,22.51,122.0
2025-10-16,22.47,22.59,22.46,22.56,886.0
2025-10-17,22.56,22.56,22.43,22.43,6089.0
2025-10-20,22.58,22.58,22.52,22.56,4038.0
2025-10-21,22.91,22.91,22.71,22.73,7290.0
2025-10-22,22.77,22.8,22.73,22.79,3573.0
2025-10-23,22.79,22.8,22.64,22.715,763.0
2025-10-24,22.75,22.76,22.75,22.76,479.0
2025-10-27,22.94,22.97,22.92,22.92,337.0
2025-10-28,23.0,23.0,22.92,22.92,330.0
2025-10-29,23.11,23.11,22.88,22.89,1788.0
2025-10-30,22.89,22.96,22.83,22.9,668.0
2025-10-31,22.87,22.93,22.82,22.87,11301.0
2025-11-03,22.88,22.93,22.87,22.87,1539.0
2025-11-04,22.84,22.91,22.78,22.83,741.0
2025-11-05,22.8,22.8,22.68,22.76,2160.0
2025-11-06,22.87,22.87,22.78,22.78,6.0
2025-11-07,22.8,22.8,22.72,22.74,68.0
2025-11-10,22.77,22.78,22.71,22.78,668.0
2025-11-11,22.78,22.93,22.78,22.92,988.0
2025-11-12,23.03,23.06,22.99,23.0,790.0
2025-11-13,22.99,22.99,22.89,22.95,2497.0
2025-11-14,22.85,22.85,22.69,22.69,674.0
2025-11-17,22.85,22.86,22.59,22.72,28116.0
2025-11-18,22.72,22.72,22.46,22.58,3433.0
2025-11-19,22.48,22.48,22.3,22.48,11165.0
2025-11-20,22.72,22.76,22.63,22.65,3857.0
2025-11-21,22.32,22.36,22.23,22.35,63.0
2025-11-24,22.48,22.54,22.45,22.51,4182.0
2025-11-25,22.64,22.71,22.61,22.64,1127.0
2025-11-26,23.02,23.02,22.69,22.8,2325.0