Date,Open,High,Low,Close,Volume
2016-11-28,9.712267968404674,9.712267968404674,9.712267968404674,9.712267968404674,0.0
2016-11-29,9.667091399485782,9.667091399485782,9.667091399485782,9.667091399485782,0.0
2016-11-30,9.970256831302295,9.970256831302295,9.970256831302295,9.970256831302295,0.0
2016-12-01,9.896281940339389,9.896281940339389,9.896281940339389,9.896281940339389,0.0
2016-12-02,9.79782075005091,9.79782075005091,9.79782075005091,9.79782075005091,0.0
2016-12-05,9.697452960909484,9.697452960909484,9.697452960909484,9.697452960909484,0.0
2016-12-06,9.758212327256844,9.758212327256844,9.758212327256844,9.758212327256844,0.0
2016-12-07,9.703539961349472,9.703539961349472,9.703539961349472,9.703539961349472,0.0
2016-12-08,9.749186741991474,9.749186741991474,9.749186741991474,9.749186741991474,0.0
2016-12-09,9.76736857987732,9.76736857987732,9.76736857987732,9.76736857987732,0.0
2016-12-12,9.664288250897076,9.664288250897076,9.664288250897076,9.664288250897076,0.0
2016-12-13,9.634038281302184,9.634038281302184,9.634038281302184,9.634038281302184,0.0
2016-12-14,9.852409183642598,9.852409183642598,9.852409183642598,9.852409183642598,0.0
2016-12-15,10.03439161202714,10.03439161202714,10.03439161202714,10.03439161202714,0.0
2016-12-16,10.261697490883034,10.261697490883034,10.261697490883034,10.261697490883034,0.0
2016-12-19,10.38855164828181,10.38855164828181,10.38855164828181,10.38855164828181,0.0
2016-12-20,10.389833523648678,10.389833523648678,10.389833523648678,10.389833523648678,0.0
2016-12-21,10.410851892294238,10.410851892294238,10.410851892294238,10.410851892294238,0.0
2016-12-22,10.526208276220116,10.526208276220116,10.526208276220116,10.526208276220116,0.0
2016-12-23,10.655154065076882,10.655154065076882,10.655154065076882,10.655154065076882,0.0
2016-12-28,10.607429005845292,10.607429005845292,10.607429005845292,10.607429005845292,0.0
2016-12-29,10.527399542837092,10.527399542837092,10.527399542837092,10.527399542837092,0.0
2016-12-30,10.502257045407063,10.502257045407063,10.502257045407063,10.502257045407063,0.0
2017-01-03,10.485635585571956,10.485635585571956,10.485635585571956,10.485635585571956,0.0
2017-01-04,10.342315433877362,10.342315433877362,10.342315433877362,10.342315433877362,0.0
2017-01-05,10.12073888934347,10.12073888934347,10.12073888934347,10.12073888934347,0.0
2017-01-06,10.21190464460132,10.21190464460132,10.21190464460132,10.21190464460132,0.0
2017-01-09,10.040366066862005,10.040366066862005,10.040366066862005,10.040366066862005,0.0
2017-01-10,10.011153805897433,10.011153805897433,10.011153805897433,10.011153805897433,0.0
2017-01-11,9.781018072716028,9.781018072716028,9.781018072716028,9.781018072716028,0.0
2017-01-12,9.63176638612073,9.63176638612073,9.63176638612073,9.63176638612073,0.0
2017-01-13,9.598427135042746,9.598427135042746,9.598427135042746,9.598427135042746,0.0
2017-01-16,9.598200136279862,9.598200136279862,9.598200136279862,9.598200136279862,0.0
2017-01-17,9.412903335201968,9.412903335201968,9.412903335201968,9.412903335201968,0.0
2017-01-18,9.49470586837907,9.49470586837907,9.49470586837907,9.49470586837907,0.0
2017-01-19,9.434146795057783,9.434146795057783,9.434146795057783,9.434146795057783,0.0
2017-01-20,9.41617288040853,9.41617288040853,9.41617288040853,9.41617288040853,0.0
2017-01-23,9.378567387875192,9.378567387875192,9.378567387875192,9.378567387875192,0.0
2017-01-24,9.330250033552216,9.330250033552216,9.330250033552216,9.330250033552216,125.0
2017-01-25,9.3432017066576,9.485647854719003,9.3432017066576,9.485647854719003,1580.0
2017-01-27,9.524496629983467,9.524496629983467,9.498597275742773,9.498597275742773,1970.0
2017-01-30,9.453274585282337,9.459748961427588,9.440324598013069,9.4467995916477,2566.0
2017-01-31,9.42089979582385,9.42089979582385,9.42089979582385,9.42089979582385,1000.0
2017-02-01,9.37557539157619,9.37557539157619,9.37557539157619,9.37557539157619,16.0
2017-02-02,9.265502802784695,9.265502802784695,9.181329749717312,9.207229103161948,11942.0
2017-02-03,9.12953135799394,9.20075442805309,9.12953135799394,9.17485507371437,13912.0
2017-02-06,9.11010715721616,9.11010715721616,9.10363278119549,9.10363278119549,4015.0
2017-02-07,9.174854381768938,9.174854381768938,9.12953066946671,9.12953066946671,225.0
2017-02-08,9.25902670926593,9.25902670926593,9.21370238300936,9.21370238300936,18289.0
2017-02-09,9.32377588491815,9.32377588491815,9.207229103161948,9.207229103161948,1600.0
2017-02-10,9.29140170854655,9.29140170854655,9.181329307338094,9.181329307338094,6288.0
2017-02-13,9.110105497406009,9.123055482066668,9.097156130234604,9.123055482066668,8010.0
2017-02-14,9.12953066946671,9.12953066946671,9.12953066946671,9.12953066946671,530.0
2017-02-15,9.08420817277168,9.08420817277168,9.08420817277168,9.08420817277168,1400.0
2017-02-16,8.993560318052674,8.993560318052674,8.941761605201247,8.993560318052674,7909.0
2017-02-17,8.993560318052674,8.993560318052674,8.993560318052674,8.993560318052674,1900.0
2017-02-20,9.08420817277168,9.08420817277168,9.08420817277168,9.08420817277168,350.0
2017-02-21,9.064782540467984,9.116581248442944,9.064782540467984,9.116581248442944,4360.0
2017-02-22,9.090680561350316,9.090680561350316,9.03888186097139,9.03888186097139,4325.0
2017-02-23,9.019460113876526,9.019460113876526,9.019460113876526,9.019460113876526,3500.0
2017-02-24,8.97413538898664,9.006509739076442,8.97413538898664,9.006509739076442,1970.0
2017-02-27,9.09715727761521,9.09715727761521,9.03240858112398,9.03240858112398,3950.0
2017-02-28,9.090682406395407,9.090682406395407,9.090682406395407,9.090682406395407,1800.0
2017-03-01,9.12953206272891,9.155431419066876,9.12953206272891,9.155431419066876,2149.0
2017-03-02,9.06478278584555,9.136005856866753,9.06478278584555,9.136005856866753,6435.0
2017-03-03,9.382050646448771,9.427374983223888,9.382050646448771,9.427374983223888,13335.0
2017-03-06,9.304351580759088,9.31730156630476,9.304351580759088,9.31730156630476,380.0
2017-03-07,9.336725924101742,9.336725924101742,9.220178524185716,9.220178524185716,9626.0
2017-03-08,9.295,9.295,9.295,9.295,1000.0
2017-03-09,9.49,9.56,9.49,9.56,2000.0
2017-03-10,9.525,9.525,9.525,9.525,677.0
2017-03-13,9.45,9.45,9.38,9.395,6085.0
2017-03-14,9.395,9.395,9.395,9.395,0.0
2017-03-15,9.415,9.415,9.385,9.385,25857.0
2017-03-16,8.99,9.045,8.98,9.025,16390.0
2017-03-17,9.09,9.09,9.05,9.05,7830.0
2017-03-20,8.98,8.98,8.93,8.935,5759.0
2017-03-21,8.92,8.93,8.91,8.93,5100.0
2017-03-22,9.07,9.11,9.07,9.09,22600.0
2017-03-23,9.09,9.12,9.09,9.115,11184.0
2017-03-24,9.18,9.24,9.18,9.24,8000.0
2017-03-27,9.2,9.2,9.2,9.2,699.0
2017-03-28,9.2,9.225,9.195,9.225,3314.0
2017-03-29,9.185,9.185,9.185,9.185,10000.0
2017-03-30,9.065,9.065,9.065,9.065,680.0
2017-03-31,9.135,9.155,9.135,9.155,9710.0
2017-04-03,9.18,9.18,9.18,9.18,2000.0
2017-04-04,9.31,9.31,9.26,9.285,9300.0
2017-04-05,9.285,9.285,9.285,9.285,0.0
2017-04-06,9.355,9.45,9.355,9.45,4625.0
2017-04-07,9.46,9.495,9.445,9.485,9090.0
2017-04-10,9.575,9.635,9.57,9.59,2640.0
2017-04-11,9.57,9.57,9.555,9.555,5000.0
2017-04-12,9.555,9.625,9.555,9.6,7320.0
2017-04-13,9.6,9.6,9.6,9.6,0.0
2017-04-18,9.6,9.6,9.6,9.6,0.0
2017-04-19,9.485,9.485,9.485,9.485,1500.0
2017-04-20,9.535,9.535,9.535,9.535,1000.0
2017-04-21,9.535,9.535,9.535,9.535,0.0
2017-04-24,9.535,9.535,9.535,9.535,0.0
2017-04-26,9.535,9.535,9.51,9.51,11178.0
2017-04-27,9.625,9.625,9.58,9.58,2400.0
2017-04-28,9.665,9.67,9.64,9.64,27817.0
2017-05-01,9.615,9.635,9.615,9.635,4233.0
2017-05-02,9.44,9.44,9.44,9.44,686.0
2017-05-03,9.55,9.55,9.55,9.55,7000.0
2017-05-04,9.77,9.845,9.77,9.84,7786.0
2017-05-05,9.865,9.95,9.865,9.95,12545.0
2017-05-08,9.855,9.9,9.835,9.865,7019.0
2017-05-09,9.905,10.015,9.905,10.0,10982.0
2017-05-10,10.03,10.03,9.985,9.985,14813.0
2017-05-11,9.975,10.06,9.975,10.06,5067.0
2017-05-12,9.965,9.965,9.93,9.93,13260.0
2017-05-15,9.875,9.875,9.865,9.865,2000.0
2017-05-16,9.835,9.835,9.8,9.8,7311.0
2017-05-17,9.795,9.82,9.775,9.775,5455.0
2017-05-18,9.78,9.815,9.7,9.705,11300.0
2017-05-19,9.82,9.82,9.765,9.765,15000.0
2017-05-22,9.775,9.775,9.72,9.72,2311.0
2017-05-23,9.645,9.645,9.575,9.61,19747.0
2017-05-24,9.68,9.73,9.68,9.705,5042.0
2017-05-25,9.575,9.575,9.505,9.555,15225.0
2017-05-26,9.71,9.775,9.71,9.765,3995.0
2017-05-29,9.745,9.77,9.725,9.77,2673.0
2017-05-30,9.75,9.79,9.75,9.765,9599.0
2017-05-31,9.7,9.7,9.7,9.7,105.0
2017-06-01,9.795,9.89,9.78,9.855,8577.0
2017-06-02,9.92,9.92,9.89,9.89,6420.0
2017-06-05,9.78,9.78,9.67,9.67,16741.0
2017-06-06,9.59,9.665,9.57,9.57,4841.0
2017-06-07,9.515,9.55,9.435,9.435,51630.0
2017-06-08,9.435,9.435,9.395,9.415,6610.0
2017-06-09,9.42,9.45,9.42,9.45,1488.0
2017-06-13,9.38,9.38,9.375,9.375,14780.0
2017-06-14,9.44,9.44,9.425,9.425,5180.0
2017-06-15,9.23,9.23,9.14,9.215,27059.0
2017-06-16,9.285,9.285,9.285,9.285,2000.0
2017-06-19,9.195,9.195,9.15,9.195,4680.0
2017-06-20,9.275,9.275,9.27,9.27,650.0
2017-06-21,9.315,9.38,9.315,9.375,10014.0
2017-06-22,9.375,9.375,9.375,9.375,200.0
2017-06-23,9.405,9.405,9.38,9.38,7305.0
2017-06-26,9.335,9.335,9.325,9.325,6031.0
2017-06-27,9.29,9.29,9.27,9.275,3558.0
2017-06-28,9.26,9.26,9.24,9.24,10700.0
2017-06-29,9.11,9.11,9.05,9.065,9556.0
2017-06-30,8.935,8.965,8.93,8.965,17380.0
2017-07-03,9.01,9.025,9.01,9.025,18895.0
2017-07-04,9.055,9.055,9.055,9.055,10000.0
2017-07-05,9.055,9.055,9.055,9.055,0.0
2017-07-06,9.215,9.22,9.215,9.22,1362.0
2017-07-07,9.295,9.295,9.29,9.29,5590.0
2017-07-10,9.225,9.225,9.225,9.225,1419.0
2017-07-11,9.225,9.225,9.225,9.225,0.0
2017-07-12,9.225,9.225,9.225,9.225,0.0
2017-07-13,9.005,9.005,8.915,8.915,12972.0
2017-07-14,8.83,8.835,8.78,8.78,27953.0
2017-07-17,8.59,8.625,8.58,8.615,40898.0
2017-07-18,8.69,8.69,8.36,8.37,82368.0
2017-07-19,8.34,8.34,8.285,8.295,21779.0
2017-07-20,8.17,8.28,8.17,8.275,3772.0
2017-07-21,8.425,8.435,8.36,8.36,7168.0
2017-07-24,8.305,8.325,8.3,8.3,7435.0
2017-07-25,8.275,8.275,8.275,8.275,4486.0
2017-07-26,8.275,8.405,8.265,8.405,11055.0
2017-07-27,8.1,8.1,7.925,7.955,47591.0
2017-07-28,8.14,8.155,8.13,8.14,9167.0
2017-07-31,8.12,8.175,8.12,8.125,31693.0
2017-08-01,7.995,8.035,7.99,8.035,34104.0
2017-08-02,8.17,8.19,8.155,8.165,31868.0
2017-08-03,8.185,8.26,8.175,8.25,16008.0
2017-08-04,8.185,8.185,8.13,8.14,7607.0
2017-08-07,8.22,8.22,8.195,8.205,46553.0
2017-08-08,8.25,8.25,8.215,8.215,7625.0
2017-08-09,8.325,8.375,8.32,8.34,16595.0
2017-08-10,8.315,8.35,8.315,8.35,47269.0
2017-08-11,8.425,8.425,8.41,8.41,4750.0
2017-08-14,8.265,8.3,8.255,8.3,6440.0
2017-08-15,8.385,8.395,8.35,8.395,13802.0
2017-08-16,8.44,8.455,8.44,8.455,3546.0
2017-08-17,8.22,8.22,8.19,8.19,62249.0
2017-08-18,8.3,8.305,8.3,8.3,10084.0
2017-08-21,8.23,8.235,8.23,8.235,5666.0
2017-08-22,8.185,8.215,8.185,8.215,1090.0
2017-08-23,8.265,8.32,8.265,8.305,12881.0
2017-08-24,8.3,8.3,8.285,8.285,5555.0
2017-08-25,8.305,8.305,8.305,8.305,800.0
2017-08-28,8.195,8.195,8.195,8.195,1601.0
2017-08-29,8.22,8.22,8.21,8.215,2425.0
2017-08-30,8.085,8.085,8.065,8.08,9665.0
2017-08-31,8.265,8.275,8.265,8.275,3150.0
2017-09-01,8.165,8.165,8.165,8.165,21271.0
2017-09-04,8.14,8.15,8.14,8.14,2060.0
2017-09-05,8.155,8.155,8.125,8.145,22027.0
2017-09-06,8.04,8.095,8.015,8.095,74502.0
2017-09-07,8.03,8.1,8.02,8.1,12698.0
2017-09-08,7.935,7.935,7.78,7.81,32130.0
2017-09-11,7.955,7.965,7.95,7.95,6057.0
2017-09-12,7.995,8.04,7.995,8.03,1305.0
2017-09-13,7.99,8.01,7.99,8.01,2250.0
2017-09-14,8.1,8.105,8.015,8.045,54946.0
2017-09-15,8.065,8.075,8.065,8.075,15394.0
2017-09-18,8.015,8.015,8.015,8.015,5000.0
2017-09-19,8.11,8.145,8.095,8.125,13142.0
2017-09-20,8.055,8.055,7.99,7.99,20900.0
2017-09-21,8.06,8.125,8.045,8.125,49804.0
2017-09-22,8.215,8.255,8.215,8.24,3318.0
2017-09-25,8.12,8.165,8.12,8.165,4250.0
2017-09-26,8.175,8.19,8.175,8.185,9611.0
2017-09-27,8.34,8.35,8.315,8.35,10440.0
2017-09-28,8.39,8.485,8.385,8.485,48666.0
2017-09-29,8.395,8.425,8.395,8.425,8529.0
2017-10-02,8.41,8.47,8.41,8.45,12700.0
2017-10-03,8.47,8.47,8.455,8.455,4200.0
2017-10-04,8.39,8.39,8.365,8.37,9600.0
2017-10-05,8.37,8.45,8.37,8.45,26350.0
2017-10-06,8.525,8.625,8.515,8.61,16033.0
2017-10-09,8.56,8.59,8.56,8.59,56341.0
2017-10-10,8.615,8.615,8.545,8.56,6295.0
2017-10-11,8.56,8.56,8.56,8.56,0.0
2017-10-12,8.495,8.495,8.47,8.47,2000.0
2017-10-13,8.435,8.435,8.425,8.425,2999.0
2017-10-16,8.425,8.425,8.425,8.425,0.0
2017-10-17,8.425,8.425,8.425,8.425,0.0
2017-10-18,8.39,8.39,8.39,8.39,607.0
2017-10-19,8.36,8.365,8.36,8.365,20047.0
2017-10-20,8.33,8.41,8.33,8.41,11000.0
2017-10-23,8.48,8.48,8.47,8.475,4306.0
2017-10-24,8.475,8.475,8.475,8.475,0.0
2017-10-25,8.55,8.695,8.55,8.69,8235.0
2017-10-26,8.74,8.74,8.72,8.72,24500.0
2017-10-27,8.845,8.91,8.835,8.895,18750.0
2017-10-30,8.805,8.825,8.79,8.8,6461.0
2017-10-31,8.78,8.8,8.78,8.8,1558.0
2017-11-01,8.855,8.855,8.855,8.855,500.0
2017-11-02,8.695,8.695,8.695,8.695,2000.0
2017-11-03,8.785,8.785,8.785,8.785,225.0
2017-11-06,8.865,8.88,8.835,8.85,19350.0
2017-11-07,8.755,8.77,8.755,8.76,11530.0
2017-11-08,8.855,8.87,8.85,8.85,14974.0
2017-11-09,8.83,8.83,8.78,8.78,4300.0
2017-11-10,8.79,8.79,8.79,8.79,348.0
2017-11-13,8.85,8.855,8.85,8.855,12730.0
2017-11-14,8.94,8.945,8.915,8.915,13925.0
2017-11-15,8.965,9.03,8.965,9.025,4623.0
2017-11-16,9.01,9.025,8.99,8.99,24340.0
2017-11-17,9.01,9.02,8.975,9.01,10326.0
2017-11-20,9.09,9.11,9.09,9.09,2829.0
2017-11-21,9.115,9.14,9.115,9.14,4121.0
2017-11-22,9.005,9.065,9.005,9.065,16700.0
2017-11-23,8.945,8.945,8.945,8.945,362.0
2017-11-24,8.94,8.945,8.94,8.94,3315.0
2017-11-27,8.945,8.99,8.945,8.965,8557.0
2017-11-28,8.965,8.965,8.965,8.965,700.0
2017-11-29,8.96,9.025,8.96,9.025,1138.0
2017-11-30,9.065,9.075,9.045,9.045,6042.0
2017-12-01,9.07,9.07,9.065,9.065,8510.0
2017-12-04,9.005,9.005,8.975,8.975,3218.0
2017-12-05,8.89,8.975,8.85,8.975,1577.0
2017-12-06,8.975,8.975,8.975,8.975,0.0
2017-12-07,9.07,9.12,9.07,9.115,11000.0
2017-12-08,9.205,9.225,9.195,9.205,6562.0
2017-12-11,9.205,9.205,9.185,9.205,3350.0
2017-12-12,9.155,9.165,9.155,9.165,440.0
2017-12-13,9.065,9.065,9.04,9.045,8915.0
2017-12-14,8.91,8.91,8.805,8.805,40159.0
2017-12-15,8.825,8.825,8.8,8.8,13665.0
2017-12-18,8.85,8.87,8.83,8.865,14599.0
2017-12-19,8.825,8.835,8.825,8.825,801.0
2017-12-20,8.81,8.835,8.81,8.825,2396.0
2017-12-21,8.81,8.825,8.785,8.825,6732.0
2017-12-22,8.715,8.715,8.675,8.71,9677.0
2017-12-27,8.65,8.65,8.625,8.635,4700.0
2017-12-28,8.54,8.54,8.54,8.54,2760.0
2017-12-29,8.48,8.5,8.48,8.5,7770.0
2018-01-02,8.475,8.475,8.395,8.395,5989.0
2018-01-03,8.39,8.415,8.39,8.415,22800.0
2018-01-04,8.415,8.43,8.395,8.43,4815.0
2018-01-05,8.32,8.375,8.32,8.35,7740.0
2018-01-08,8.315,8.365,8.315,8.365,3650.0
2018-01-09,8.365,8.365,8.365,8.365,0.0
2018-01-10,8.44,8.46,8.435,8.46,7000.0
2018-01-11,8.385,8.385,8.3,8.385,8174.0
2018-01-12,8.26,8.3,8.26,8.285,8679.0
2018-01-15,8.19,8.285,8.14,8.285,1970.0
2018-01-16,8.105,8.13,8.095,8.095,14429.0
2018-01-17,8.105,8.105,8.045,8.105,8471.0
2018-01-18,8.11,8.145,8.065,8.065,14758.0
2018-01-19,8.01,8.02,7.985,7.985,38461.0
2018-01-22,8.04,8.045,8.04,8.045,5150.0
2018-01-23,8.0,8.06,7.97,8.055,24150.0
2018-01-24,8.03,8.03,7.995,7.995,14358.0
2018-01-25,7.9,7.92,7.8,7.81,26061.0
2018-01-29,7.79,7.815,7.76,7.8,22032.0
2018-01-30,7.815,7.87,7.815,7.87,62739.0
2018-01-31,7.825,7.905,7.8,7.905,11898.0
2018-02-01,7.9,7.92,7.88,7.91,33700.0
2018-02-02,7.95,8.035,7.945,8.035,34013.0
2018-02-05,8.255,8.265,8.17,8.175,91912.0
2018-02-06,8.295,8.405,8.295,8.395,33069.0
2018-02-07,8.22,8.305,8.215,8.285,23991.0
2018-02-08,8.44,8.475,8.41,8.45,75132.0
2018-02-09,8.54,8.58,8.525,8.58,13254.0
2018-02-12,8.45,8.45,8.405,8.405,48266.0
2018-02-13,8.325,8.35,8.325,8.33,34337.0
2018-02-14,8.33,8.33,8.295,8.295,26901.0
2018-02-15,8.215,8.215,8.165,8.185,12845.0
2018-02-16,8.165,8.165,8.105,8.105,9676.0
2018-02-19,8.22,8.22,8.185,8.205,11751.0
2018-02-20,8.23,8.255,8.195,8.205,5240.0
2018-02-21,8.295,8.375,8.275,8.32,6460.0
2018-02-22,8.48,8.5,8.48,8.485,9173.0
2018-02-23,8.405,8.405,8.39,8.405,4213.0
2018-02-26,8.385,8.405,8.32,8.345,37348.0
2018-02-27,8.365,8.39,8.365,8.365,6500.0
2018-02-28,8.485,8.515,8.485,8.505,18395.0
2018-03-01,8.57,8.66,8.57,8.645,30954.0
2018-03-02,8.565,8.585,8.55,8.585,21030.0
2018-03-05,8.56,8.625,8.56,8.625,26141.0
2018-03-06,8.545,8.56,8.5,8.55,7891.0
2018-03-07,8.45,8.525,8.45,8.475,6738.0
2018-03-08,8.405,8.405,8.405,8.405,5078.0
2018-03-09,8.5,8.515,8.5,8.515,2290.0
2018-03-12,8.315,8.33,8.315,8.33,5777.0
2018-03-13,8.33,8.33,8.33,8.33,0.0
2018-03-14,8.34,8.34,8.34,8.34,777.0
2018-03-15,8.3,8.32,8.285,8.32,3807.0
2018-03-16,8.495,8.495,8.32,8.32,500.0
2018-03-19,8.68,8.735,8.67,8.735,40866.0
2018-03-20,8.695,8.735,8.695,8.735,4827.0
2018-03-21,8.74,8.74,8.715,8.72,34140.0
2018-03-22,8.58,8.63,8.58,8.63,2491.0
2018-03-23,8.74,8.74,8.7,8.71,1892.0
2018-03-26,8.68,8.68,8.655,8.655,5419.0
2018-03-27,8.605,8.615,8.605,8.615,2399.0
2018-03-28,8.76,8.76,8.72,8.72,16100.0
2018-03-29,8.825,8.835,8.82,8.82,5255.0
2018-04-03,8.8,8.8,8.755,8.76,14378.0
2018-04-04,8.76,8.76,8.76,8.76,800.0
2018-04-05,8.69,8.715,8.69,8.69,3980.0
2018-04-06,8.77,8.79,8.77,8.785,17299.0
2018-04-09,8.74,8.785,8.74,8.785,318.0
2018-04-10,8.725,8.735,8.725,8.725,8200.0
2018-04-11,8.58,8.58,8.57,8.57,5100.0
2018-04-12,8.545,8.585,8.545,8.585,6220.0
2018-04-13,8.545,8.585,8.545,8.585,4600.0
2018-04-16,8.545,8.585,8.545,8.585,7000.0
2018-04-17,8.55,8.585,8.55,8.585,2500.0
2018-04-18,8.55,8.58,8.55,8.565,3600.0
2018-04-19,8.505,8.56,8.505,8.535,14240.0
2018-04-20,8.675,8.675,8.675,8.675,1841.0
2018-04-23,8.76,8.78,8.76,8.76,8500.0
2018-04-24,8.975,9.005,8.94,8.985,29500.0
2018-04-26,9.04,9.04,9.02,9.03,9496.0
2018-04-27,9.11,9.11,9.105,9.105,7425.0
2018-04-30,9.045,9.105,9.045,9.105,330.0
2018-05-01,9.11,9.13,9.11,9.12,15004.0
2018-05-02,9.265,9.265,9.215,9.23,21282.0
2018-05-03,9.25,9.25,9.16,9.16,3543.0
2018-05-04,9.09,9.115,9.09,9.115,1800.0
2018-05-07,9.175,9.175,9.12,9.165,28134.0
2018-05-08,9.18,9.225,9.18,9.22,4084.0
2018-05-09,9.36,9.42,9.36,9.385,45415.0
2018-05-10,9.35,9.35,9.295,9.315,20723.0
2018-05-11,9.16,9.16,9.13,9.15,6526.0
2018-05-14,9.07,9.09,9.07,9.09,4025.0
2018-05-15,9.14,9.205,9.14,9.195,37420.0
2018-05-16,9.325,9.37,9.29,9.325,12342.0
2018-05-17,9.135,9.135,9.12,9.12,470.0
2018-05-18,9.225,9.225,9.195,9.205,6790.0
2018-05-21,9.18,9.205,9.16,9.205,5469.0
2018-05-22,9.025,9.045,9.01,9.01,7289.0
2018-05-23,9.115,9.115,9.11,9.11,745.0
2018-05-24,9.085,9.085,9.07,9.085,28963.0
2018-05-25,9.065,9.065,9.065,9.065,3930.0
2018-05-28,9.055,9.075,9.045,9.07,43104.0
2018-05-29,9.07,9.07,9.07,9.07,0.0
2018-05-30,9.26,9.26,9.22,9.26,3505.0
2018-05-31,9.055,9.065,9.055,9.065,2357.0
2018-06-01,9.09,9.09,9.065,9.065,3757.0
2018-06-04,9.02,9.03,8.93,8.96,36250.0
2018-06-05,8.91,8.915,8.88,8.88,9500.0
2018-06-06,8.88,8.89,8.805,8.805,6982.0
2018-06-07,8.8,8.805,8.8,8.805,1000.0
2018-06-08,8.915,8.935,8.915,8.935,3060.0
2018-06-12,8.985,8.985,8.93,8.94,7280.0
2018-06-13,9.03,9.065,9.03,9.065,4545.0
2018-06-14,9.09,9.09,9.09,9.09,2000.0
2018-06-15,9.31,9.335,9.31,9.33,27962.0
2018-06-18,9.385,9.385,9.375,9.38,56185.0
2018-06-19,9.48,9.505,9.44,9.49,28116.0
2018-06-20,9.545,9.555,9.51,9.51,21230.0
2018-06-21,9.59,9.62,9.57,9.62,20242.0
2018-06-22,9.495,9.495,9.485,9.485,68630.0
2018-06-25,9.42,9.485,9.42,9.485,4497.0
2018-06-26,9.465,9.47,9.445,9.45,40560.0
2018-06-27,9.53,9.58,9.525,9.57,80391.0
2018-06-28,9.655,9.68,9.62,9.62,5270.0
2018-06-29,9.635,9.635,9.565,9.615,69750.0
2018-07-02,9.805,9.805,9.505,9.505,3160.0
2018-07-03,9.705,9.705,9.67,9.67,2037.0
2018-07-04,9.54,9.54,9.45,9.48,94460.0
2018-07-05,9.56,9.56,9.56,9.56,3976.0
2018-07-06,9.545,9.545,9.54,9.545,3450.0
2018-07-09,9.39,9.39,9.34,9.34,4777.0
2018-07-10,9.28,9.34,9.28,9.34,2065.0
2018-07-11,9.48,9.48,9.34,9.34,5714.0
2018-07-12,9.605,9.605,9.53,9.53,83776.0
2018-07-13,9.48,9.48,9.465,9.47,82528.0
2018-07-16,9.43,9.45,9.43,9.45,7173.0
2018-07-17,9.47,9.47,9.42,9.47,620.0
2018-07-18,9.54,9.54,9.47,9.47,3536.0
2018-07-19,9.5,9.5,9.42,9.42,73551.0
2018-07-20,9.585,9.69,9.58,9.625,28363.0
2018-07-23,9.41,9.45,9.41,9.425,88725.0
2018-07-24,9.565,9.565,9.55,9.55,71127.0
2018-07-25,9.41,9.49,9.37,9.48,76740.0
2018-07-26,9.34,9.36,9.34,9.34,17000.0
2018-07-27,9.54,9.55,9.53,9.53,165800.0
2018-07-30,9.49,9.49,9.49,9.49,500.0
2018-07-31,9.485,9.485,9.42,9.42,87360.0
2018-08-01,9.42,9.42,9.42,9.42,0.0
2018-08-02,9.48,9.55,9.48,9.55,22700.0
2018-08-03,9.61,9.61,9.565,9.585,7447.0
2018-08-06,9.5,9.53,9.5,9.53,78950.0
2018-08-07,9.505,9.505,9.5,9.5,70450.0
2018-08-08,9.42,9.425,9.405,9.42,101100.0
2018-08-09,9.42,9.44,9.37,9.37,8153.0
2018-08-10,9.56,9.71,9.56,9.69,148965.0
2018-08-13,9.805,9.84,9.805,9.83,30062.0
2018-08-14,9.94,9.94,9.84,9.84,2476.0
2018-08-15,9.945,10.04,9.945,10.005,22910.0
2018-08-16,9.965,9.965,9.84,9.845,5100.0
2018-08-17,9.845,9.845,9.845,9.845,0.0
2018-08-20,9.74,9.845,9.74,9.845,2800.0
2018-08-21,9.66,9.67,9.605,9.605,173958.0
2018-08-22,9.605,9.63,9.605,9.63,9604.0
2018-08-23,9.7,9.805,9.7,9.785,86249.0
2018-08-24,9.92,9.93,9.82,9.83,21249.0
2018-08-27,9.645,9.72,9.645,9.72,4422.0
2018-08-28,9.67,9.705,9.67,9.705,96471.0
2018-08-29,9.665,9.665,9.665,9.665,4375.0
2018-08-30,9.77,9.83,9.77,9.83,25137.0
2018-08-31,9.9,9.92,9.865,9.9,92835.0
2018-09-03,10.06,10.1,10.06,10.06,25610.0
2018-09-04,10.04,10.08,9.97,9.97,2831.0
2018-09-05,10.08,10.1,10.025,10.1,32078.0
2018-09-06,10.12,10.13,10.11,10.13,14244.0
2018-09-07,10.06,10.16,10.06,10.145,13473.0
2018-09-10,10.305,10.34,10.285,10.325,43676.0
2018-09-11,10.305,10.33,10.27,10.28,10372.0
2018-09-12,10.31,10.365,10.31,10.345,17845.0
2018-09-13,10.15,10.16,10.08,10.09,92037.0
2018-09-14,10.105,10.105,10.05,10.05,4576.0
2018-09-17,10.205,10.205,10.17,10.17,4608.0
2018-09-18,10.165,10.165,10.08,10.09,3654.0
2018-09-19,9.985,9.985,9.905,9.905,10611.0
2018-09-20,9.885,9.9,9.88,9.89,6373.0
2018-09-21,9.81,9.81,9.77,9.77,10345.0
2018-09-24,9.84,9.885,9.83,9.885,2114.0
2018-09-25,9.925,9.95,9.925,9.945,14440.0
2018-09-26,9.89,9.89,9.85,9.87,4475.0
2018-09-27,9.94,9.97,9.94,9.97,3000.0
2018-09-28,10.05,10.05,10.005,10.005,4176.0
2018-10-01,10.0,10.0,10.0,10.0,130.0
2018-10-02,9.965,9.985,9.965,9.965,14397.0
2018-10-03,10.13,10.13,10.13,10.13,2111.0
2018-10-04,10.345,10.385,10.33,10.38,36270.0
2018-10-05,10.385,10.45,10.385,10.425,14915.0
2018-10-08,10.49,10.505,10.47,10.47,41047.0
2018-10-09,10.41,10.43,10.345,10.365,77276.0
2018-10-10,10.32,10.32,10.28,10.305,68454.0
2018-10-11,10.445,10.45,10.42,10.43,9609.0
2018-10-12,10.26,10.3,10.26,10.27,28447.0
2018-10-15,10.305,10.305,10.27,10.27,1325.0
2018-10-16,10.26,10.26,10.225,10.245,35730.0
2018-10-17,10.225,10.225,10.225,10.225,60.0
2018-10-18,10.32,10.32,10.245,10.245,883.0
2018-10-19,10.32,10.35,10.32,10.35,1740.0
2018-10-22,10.325,10.345,10.3,10.3,68724.0
2018-10-23,10.43,10.5,10.43,10.48,15638.0
2018-10-24,10.41,10.41,10.365,10.365,77087.0
2018-10-25,10.45,10.485,10.41,10.41,20346.0
2018-10-26,10.41,10.6,10.41,10.56,25478.0
2018-10-29,10.38,10.39,10.345,10.385,8150.0
2018-10-30,10.465,10.47,10.365,10.405,83150.0
2018-10-31,10.37,10.42,10.365,10.42,66568.0
2018-11-01,10.31,10.31,10.265,10.265,3195.0
2018-11-02,10.105,10.105,9.95,9.95,34761.0
2018-11-05,10.06,10.13,10.06,10.105,7405.0
2018-11-06,10.065,10.08,10.04,10.04,6126.0
2018-11-07,9.92,10.03,9.84,9.84,12093.0
2018-11-08,9.82,9.89,9.805,9.87,21860.0
2018-11-09,9.885,9.96,9.885,9.96,5237.0
2018-11-12,9.985,10.02,9.985,9.985,3145.0
2018-11-13,10.13,10.13,10.04,10.11,2819.0
2018-11-14,10.005,10.005,9.97,10.005,2000.0
2018-11-15,9.985,9.985,9.865,9.87,20527.0
2018-11-16,9.86,9.87,9.84,9.87,4947.0
2018-11-19,9.7,9.77,9.685,9.77,73390.0
2018-11-20,9.81,9.85,9.765,9.85,6893.0
2018-11-21,10.03,10.03,10.02,10.02,1000.0
2018-11-22,9.83,9.92,9.83,9.885,2381.0
2018-11-23,9.89,9.89,9.89,9.89,3200.0
2018-11-26,9.965,9.965,9.965,9.965,65.0
2018-11-27,10.02,10.02,9.96,9.98,3002.0
2018-11-28,9.93,9.93,9.93,9.93,3511.0
2018-11-29,9.765,9.785,9.72,9.72,27502.0
2018-11-30,9.69,9.705,9.69,9.69,12633.0
2018-12-03,9.62,9.64,9.58,9.58,5211.0
2018-12-04,9.605,9.605,9.58,9.58,3522.0
2018-12-05,9.665,9.785,9.645,9.78,7805.0
2018-12-06,9.87,9.985,9.87,9.965,4113.0
2018-12-07,9.97,10.005,9.95,9.95,14502.0
2018-12-10,10.11,10.11,9.99,9.99,17680.0
2018-12-11,10.06,10.06,10.06,10.06,128.0
2018-12-12,9.99,10.0,9.99,10.0,1127.0
2018-12-13,10.01,10.01,10.01,10.01,4250.0
2018-12-14,10.005,10.125,10.005,10.06,23465.0
2018-12-17,10.11,10.14,10.11,10.14,1100.0
2018-12-18,10.12,10.12,10.065,10.11,2807.0
2018-12-19,10.06,10.065,10.045,10.065,6578.0
2018-12-20,10.29,10.33,10.29,10.33,14930.0
2018-12-21,10.27,10.34,10.26,10.34,24153.0
2018-12-24,10.48,10.48,10.47,10.47,1200.0
2018-12-27,10.43,10.465,10.42,10.46,10992.0
2018-12-28,10.47,10.54,10.47,10.485,13652.0
2018-12-31,10.5,10.5,10.43,10.46,34901.0
2019-01-02,10.545,10.625,10.49,10.625,7377.0
2019-01-03,10.67,11.105,10.67,10.78,49968.0
2019-01-04,10.64,10.64,10.54,10.605,3157.0
2019-01-07,10.22,10.22,10.14,10.14,6468.0
2019-01-08,10.09,10.22,10.09,10.2,12738.0
2019-01-09,10.07,10.085,10.07,10.085,975.0
2019-01-10,9.99,10.02,9.985,9.985,2150.0
2019-01-11,9.98,9.98,9.905,9.905,14523.0
2019-01-14,9.925,10.0,9.925,10.0,1082.0
2019-01-15,9.925,9.945,9.925,9.94,4350.0
2019-01-16,9.91,9.92,9.91,9.92,7775.0
2019-01-17,10.065,10.085,10.065,10.085,203.0
2019-01-18,10.01,10.01,9.94,10.005,5267.0
2019-01-21,10.125,10.14,10.07,10.07,73417.0
2019-01-22,10.165,10.165,10.165,10.165,800.0
2019-01-23,10.265,10.265,10.22,10.22,14140.0
2019-01-24,10.27,10.27,10.22,10.22,300.0
2019-01-25,10.31,10.31,10.305,10.31,514.0
2019-01-29,10.13,10.14,10.045,10.1,18954.0
2019-01-30,10.105,10.105,9.965,10.105,1778.0
2019-01-31,9.82,9.825,9.705,9.725,30445.0
2019-02-01,9.7,9.82,9.7,9.79,2411.0
2019-02-04,9.82,9.905,9.82,9.845,17175.0
2019-02-05,9.87,9.885,9.74,9.74,6296.0
2019-02-06,9.85,10.15,9.85,10.15,16196.0
2019-02-07,10.15,10.345,10.15,10.345,9713.0
2019-02-08,10.34,10.42,10.29,10.405,14371.0
2019-02-11,10.29,10.35,10.27,10.345,14050.0
2019-02-12,10.42,10.43,10.385,10.385,53819.0
2019-02-13,10.245,10.245,10.205,10.205,57000.0
2019-02-14,10.325,10.325,10.265,10.265,1180.0
2019-02-15,10.31,10.33,10.31,10.33,1864.0
2019-02-18,10.145,10.17,10.12,10.12,63941.0
2019-02-19,10.205,10.27,10.2,10.27,3745.0
2019-02-20,10.1,10.1,10.03,10.04,12400.0
2019-02-21,10.145,10.145,10.09,10.12,61371.0
2019-02-22,10.31,10.35,10.305,10.35,8773.0
2019-02-25,10.34,10.34,10.09,10.1,59571.0
2019-02-26,10.08,10.105,10.03,10.1,15051.0
2019-02-27,9.97,10.045,9.945,9.965,4029.0
2019-02-28,9.96,10.185,9.96,10.17,68014.0
2019-03-01,10.3,10.31,10.29,10.29,15725.0
2019-03-04,10.345,10.345,10.34,10.34,59472.0
2019-03-05,10.365,10.43,10.345,10.43,71510.0
2019-03-06,10.37,10.57,10.37,10.57,7115.0
2019-03-07,10.5,10.57,10.5,10.57,4250.0
2019-03-08,10.57,10.64,10.57,10.64,10080.0
2019-03-11,10.54,10.57,10.49,10.545,4062.0
2019-03-12,10.41,10.41,10.385,10.405,1347.0
2019-03-13,10.41,10.485,10.405,10.485,64439.0
2019-03-14,10.38,10.465,10.38,10.465,68142.0
2019-03-15,10.465,10.465,10.465,10.465,0.0
2019-03-18,10.44,10.44,10.325,10.39,5023.0
2019-03-19,10.34,10.34,10.25,10.305,3940.0
2019-03-20,10.325,10.385,10.325,10.385,60443.0
2019-03-21,10.19,10.19,10.105,10.145,68698.0
2019-03-22,10.32,10.32,10.32,10.32,2750.0
2019-03-25,10.41,10.41,10.4,10.4,1200.0
2019-03-26,10.245,10.245,10.245,10.245,3585.0
2019-03-27,10.19,10.325,10.19,10.19,2565.0
2019-03-28,10.34,10.365,10.34,10.34,62513.0
2019-03-29,10.4,10.405,10.36,10.37,65397.0
2019-04-01,10.285,10.285,10.285,10.285,650.0
2019-04-02,10.25,10.345,10.25,10.285,2315.0
2019-04-03,10.465,10.48,10.27,10.285,7922.0
2019-04-04,10.205,10.285,10.205,10.285,33.0
2019-04-05,10.29,10.29,10.22,10.22,63297.0
2019-04-08,10.35,10.36,10.35,10.35,3570.0
2019-04-09,10.35,10.35,10.35,10.35,0.0
2019-04-10,10.285,10.285,10.13,10.13,5267.0
2019-04-11,10.045,10.11,10.045,10.11,4600.0
2019-04-12,10.21,10.21,10.21,10.21,2000.0
2019-04-15,10.21,10.21,10.21,10.21,0.0
2019-04-16,10.085,10.21,10.085,10.21,44.0
2019-04-17,10.025,10.045,9.92,9.92,6266.0
2019-04-18,10.025,10.05,9.99,9.99,2540.0
2019-04-23,10.19,10.19,10.145,10.145,7562.0
2019-04-24,10.3,10.52,10.3,10.505,29365.0
2019-04-26,10.59,10.605,10.57,10.585,3439.0
2019-04-29,10.445,10.445,10.43,10.43,6750.0
2019-04-30,10.43,10.43,10.43,10.43,0.0
2019-05-01,10.44,10.445,10.44,10.445,1490.0
2019-05-02,10.585,10.62,10.545,10.62,4875.0
2019-05-03,10.715,10.715,10.62,10.62,3954.0
2019-05-06,10.755,10.805,10.725,10.74,3740.0
2019-05-07,10.67,10.7,10.49,10.55,12389.0
2019-05-08,10.59,10.62,10.565,10.565,1593.0
2019-05-09,10.74,10.795,10.74,10.755,4041.0
2019-05-10,10.645,10.665,10.645,10.645,2578.0
2019-05-13,10.765,10.775,10.765,10.775,53670.0
2019-05-14,10.88,10.885,10.815,10.815,3901.0
2019-05-15,10.9,10.96,10.9,10.96,6200.0
2019-05-16,10.975,11.075,10.955,10.955,9949.0
2019-05-17,11.055,11.085,11.055,11.065,9889.0
2019-05-20,10.995,11.065,10.995,11.065,5300.0
2019-05-21,11.105,11.135,11.1,11.135,4301.0
2019-05-22,11.145,11.145,11.105,11.105,61790.0
2019-05-23,11.16,11.16,11.14,11.16,7471.0
2019-05-24,11.125,11.125,11.125,11.125,22836.0
2019-05-27,10.96,10.96,10.885,10.885,7793.0
2019-05-28,10.925,10.985,10.925,10.965,2315.0
2019-05-29,10.965,10.965,10.965,10.965,911.0
2019-05-30,11.0,11.0,10.945,10.945,876.0
2019-05-31,11.06,11.06,11.0,11.015,65846.0
2019-06-03,10.885,10.9,10.825,10.825,4711.0
2019-06-04,10.825,10.825,10.805,10.805,7958.0
2019-06-05,10.74,10.74,10.725,10.74,1620.0
2019-06-06,10.765,10.765,10.765,10.765,262.0
2019-06-07,10.755,10.82,10.755,10.82,21123.0
2019-06-11,10.815,10.895,10.815,10.86,9828.0
2019-06-12,10.86,10.875,10.845,10.875,3520.0
2019-06-13,11.005,11.045,11.005,11.045,1525.0
2019-06-14,11.06,11.085,11.06,11.085,1150.0
2019-06-17,11.105,11.115,11.105,11.115,6692.0
2019-06-18,11.215,11.295,11.215,11.275,8915.0
2019-06-19,11.14,11.195,11.14,11.14,935.0
2019-06-20,11.14,11.14,11.045,11.08,58641.0
2019-06-21,10.975,10.975,10.925,10.975,2530.0
2019-06-24,10.905,10.92,10.905,10.92,54064.0
2019-06-25,10.78,10.88,10.78,10.88,2988.0
2019-06-26,10.855,10.855,10.855,10.855,244.0
2019-06-27,10.74,10.765,10.695,10.715,1774.0
2019-06-28,10.715,10.715,10.705,10.705,7103.0
2019-07-01,10.71,10.8,10.71,10.79,36965.0
2019-07-02,10.905,10.905,10.84,10.87,9521.0
2019-07-03,10.79,10.8,10.785,10.79,35522.0
2019-07-04,10.73,10.73,10.61,10.655,8024.0
2019-07-05,10.63,10.64,10.63,10.63,2023.0
2019-07-08,10.775,10.775,10.77,10.77,5681.0
2019-07-09,10.865,10.87,10.865,10.87,580.0
2019-07-10,10.99,11.065,10.99,11.055,2889.0
2019-07-11,10.88,10.88,10.865,10.88,2073.0
2019-07-12,10.855,10.855,10.855,10.855,38.0
2019-07-15,10.665,10.68,10.655,10.655,3971.0
2019-07-16,10.65,10.65,10.6,10.6,10040.0
2019-07-17,10.775,10.775,10.77,10.77,2430.0
2019-07-18,10.76,10.76,10.67,10.67,550.0
2019-07-19,10.555,10.555,10.48,10.53,7283.0
2019-07-22,10.575,10.65,10.57,10.64,9533.0
2019-07-23,10.68,10.69,10.655,10.655,1165.0
2019-07-24,10.865,10.865,10.79,10.855,7796.0
2019-07-25,10.865,10.905,10.815,10.855,21968.0
2019-07-26,10.935,10.935,10.935,10.935,1674.0
2019-07-29,11.055,11.055,11.04,11.055,7830.0
2019-07-30,11.085,11.105,11.065,11.095,11387.0
2019-07-31,11.215,11.215,11.105,11.105,8633.0
2019-08-01,11.295,11.335,11.265,11.265,11163.0
2019-08-02,11.495,11.495,11.415,11.455,12401.0
2019-08-05,11.575,11.64,11.565,11.59,7266.0
2019-08-06,11.55,11.58,11.5,11.52,14556.0
2019-08-07,11.605,11.95,11.605,11.845,67165.0
2019-08-08,11.66,11.66,11.575,11.6,61072.0
2019-08-09,11.46,11.47,11.385,11.47,29828.0
2019-08-12,11.58,11.58,11.52,11.58,6161.0
2019-08-13,11.655,11.66,11.59,11.64,19526.0
2019-08-14,11.52,11.52,11.455,11.46,13465.0
2019-08-15,11.67,11.67,11.46,11.46,3683.0
2019-08-16,11.56,11.56,11.47,11.54,17500.0
2019-08-19,11.525,11.56,11.51,11.51,3035.0
2019-08-20,11.6,11.67,11.56,11.565,2448.0
2019-08-21,11.59,11.59,11.54,11.575,9440.0
2019-08-22,11.575,11.6,11.535,11.59,64793.0
2019-08-23,11.655,11.66,11.6,11.6,2649.0
2019-08-26,11.775,11.775,11.76,11.76,62562.0
2019-08-27,11.615,11.655,11.59,11.6,11528.0
2019-08-28,11.74,11.74,11.74,11.74,2100.0
2019-08-29,11.725,11.725,11.725,11.725,348.0
2019-08-30,11.75,11.84,11.75,11.775,68635.0
2019-09-02,11.775,11.775,11.765,11.775,2199.0
2019-09-03,11.83,11.91,11.83,11.855,3774.0
2019-09-04,11.64,11.64,11.575,11.58,73488.0
2019-09-05,11.455,11.455,11.44,11.455,680.0
2019-09-06,11.43,11.455,11.405,11.455,1730.0
2019-09-09,11.365,11.365,11.295,11.295,8853.0
2019-09-10,11.28,11.28,11.28,11.28,1000.0
2019-09-11,11.24,11.24,11.24,11.24,1000.0
2019-09-12,11.185,11.19,11.165,11.175,21500.0
2019-09-13,11.31,11.31,11.255,11.31,2025.0
2019-09-16,11.24,11.255,11.205,11.205,2774.0
2019-09-17,11.285,11.385,11.285,11.385,6642.0
2019-09-18,11.385,11.385,11.385,11.385,0.0
2019-09-19,11.495,11.54,11.495,11.54,2295.0
2019-09-20,11.495,11.54,11.495,11.54,140.0
2019-09-23,11.605,11.605,11.56,11.575,4300.0
2019-09-24,11.565,11.59,11.55,11.59,5000.0
2019-09-25,11.485,11.56,11.485,11.485,6264.0
2019-09-26,11.64,11.64,11.58,11.59,74496.0
2019-09-27,11.685,11.685,11.6,11.6,2106.0
2019-09-30,11.68,11.695,11.68,11.695,133.0
2019-10-01,11.685,11.79,11.685,11.79,5058.0
2019-10-02,11.82,11.82,11.765,11.765,1125.0
2019-10-03,11.765,11.765,11.76,11.765,2138.0
2019-10-04,11.67,11.695,11.67,11.67,2445.0
2019-10-07,11.68,11.68,11.67,11.68,65379.0
2019-10-08,11.68,11.68,11.68,11.68,0.0
2019-10-09,11.68,11.68,11.68,11.68,0.0
2019-10-10,11.78,11.78,11.68,11.72,7436.0
2019-10-11,11.72,11.72,11.72,11.72,0.0
2019-10-14,11.58,11.58,11.55,11.55,3082.0
2019-10-15,11.575,11.575,11.575,11.575,69.0
2019-10-16,11.575,11.575,11.575,11.575,0.0
2019-10-17,11.655,11.655,11.575,11.575,1819.0
2019-10-18,11.405,11.575,11.405,11.575,700.0
2019-10-21,11.345,11.345,11.255,11.255,2333.0
2019-10-22,11.23,11.245,11.23,11.24,6080.0
2019-10-23,11.385,11.385,11.24,11.24,3000.0
2019-10-24,11.325,11.325,11.325,11.325,792.0
2019-10-25,11.415,11.415,11.325,11.325,500.0
2019-10-28,11.24,11.24,11.24,11.24,140.0
2019-10-29,11.31,11.31,11.31,11.31,150.0
2019-10-30,11.32,11.32,11.27,11.27,17271.0
2019-10-31,11.165,11.165,11.005,11.08,9263.0
2019-11-01,11.215,11.215,11.085,11.135,2800.0
2019-11-04,11.125,11.125,11.055,11.095,10773.0
2019-11-05,11.175,11.175,11.175,11.175,2557.0
2019-11-06,11.145,11.175,11.125,11.175,1100.0
2019-11-07,11.19,11.295,11.19,11.295,1958.0
2019-11-08,11.295,11.295,11.295,11.295,0.0
2019-11-11,11.32,11.335,11.32,11.335,135.0
2019-11-12,11.335,11.335,11.335,11.335,0.0
2019-11-13,11.375,11.375,11.325,11.35,3547.0
2019-11-14,11.455,11.54,11.455,11.535,18437.0
2019-11-15,11.535,11.575,11.495,11.575,10855.0
2019-11-18,11.405,11.575,11.405,11.575,2000.0
2019-11-19,11.55,11.55,11.55,11.55,2000.0
2019-11-20,11.48,11.48,11.48,11.48,12000.0
2019-11-21,11.48,11.48,11.48,11.48,0.0
2019-11-22,11.48,11.48,11.48,11.48,0.0
2019-11-25,11.52,11.52,11.52,11.52,1610.0
2019-11-26,11.565,11.565,11.565,11.565,4000.0
2019-11-27,11.565,11.565,11.565,11.565,0.0
2019-11-28,11.565,11.565,11.565,11.565,0.0
2019-11-29,11.6,11.62,11.58,11.62,64776.0
2019-12-02,11.605,11.605,11.565,11.565,550.0
2019-12-03,11.56,11.56,11.445,11.445,64520.0
2019-12-04,11.445,11.445,11.445,11.445,0.0
2019-12-05,11.445,11.445,11.445,11.445,0.0
2019-12-06,11.415,11.415,11.385,11.385,1541.0
2019-12-09,11.365,11.365,11.365,11.365,3000.0
2019-12-10,11.415,11.415,11.415,11.415,35.0
2019-12-11,11.44,11.44,11.415,11.44,731.0
2019-12-12,11.24,11.245,11.165,11.165,5774.0
2019-12-13,11.065,11.08,11.04,11.04,4792.0
2019-12-16,11.215,11.255,11.205,11.245,62900.0
2019-12-17,11.285,11.285,11.245,11.245,2000.0
2019-12-18,11.295,11.32,11.295,11.305,4524.0
2019-12-19,11.305,11.305,11.305,11.305,0.0
2019-12-20,11.305,11.305,11.305,11.305,0.0
2019-12-23,11.105,11.105,11.105,11.105,5400.0
2019-12-24,11.105,11.105,11.105,11.105,0.0
2019-12-27,11.0,11.0,11.0,11.0,350.0
2019-12-30,10.895,10.895,10.79,10.79,2092.0
2019-12-31,10.79,10.79,10.79,10.79,0.0
2020-01-02,10.775,10.79,10.76,10.77,68485.0
2020-01-03,10.88,10.95,10.88,10.88,2500.0
2020-01-06,10.88,10.88,10.88,10.88,0.0
2020-01-07,11.08,11.08,10.88,10.88,11000.0
2020-01-08,11.295,11.305,11.24,11.24,4950.0
2020-01-09,11.255,11.255,11.24,11.24,72063.0
2020-01-10,11.305,11.365,11.305,11.365,63790.0
2020-01-13,11.07,11.07,11.07,11.07,1000.0
2020-01-14,11.07,11.07,11.07,11.07,0.0
2020-01-15,11.135,11.135,11.135,11.135,596.0
2020-01-16,11.135,11.135,11.135,11.135,0.0
2020-01-17,11.175,11.175,11.15,11.15,4450.0
2020-01-20,11.23,11.23,11.23,11.23,1200.0
2020-01-21,11.2,11.23,11.2,11.23,2642.0
2020-01-22,11.375,11.405,11.365,11.405,578.0
2020-01-23,11.325,11.335,11.325,11.335,20812.0
2020-01-24,11.375,11.375,11.335,11.335,1000.0
2020-01-28,11.64,11.725,11.64,11.725,15054.0
2020-01-29,11.63,11.63,11.59,11.59,20118.0
2020-01-30,11.72,11.79,11.72,11.79,13955.0
2020-01-31,11.8,11.86,11.8,11.86,9947.0
2020-02-03,11.98,11.98,11.9,11.935,5378.0
2020-02-04,11.86,11.86,11.79,11.79,2500.0
2020-02-05,11.72,11.725,11.72,11.72,1240.0
2020-02-06,11.695,11.695,11.695,11.695,9750.0
2020-02-07,11.7,11.855,11.7,11.855,3013.0
2020-02-10,11.95,11.95,11.95,11.95,674.0
2020-02-11,11.955,11.955,11.895,11.915,13875.0
2020-02-12,11.915,11.915,11.915,11.915,0.0
2020-02-13,11.83,11.845,11.76,11.845,6774.0
2020-02-14,11.845,11.845,11.845,11.845,270.0
2020-02-17,11.805,11.83,11.775,11.83,2217.0
2020-02-18,11.9,11.965,11.9,11.9,2026.0
2020-02-19,11.88,11.885,11.87,11.87,63790.0
2020-02-20,11.975,12.135,11.975,12.135,20097.0
2020-02-21,12.195,12.315,12.195,12.3,8092.0
2020-02-24,12.31,12.315,12.22,12.22,1703.0
2020-02-25,12.22,12.26,12.205,12.205,15863.0
2020-02-26,12.26,12.34,12.26,12.26,4125.0
2020-02-27,12.525,12.53,12.47,12.47,16900.0
2020-02-28,12.41,12.605,12.37,12.405,65849.0
2020-03-02,12.725,12.725,12.555,12.58,15046.0
2020-03-03,12.49,12.66,12.445,12.445,64660.0
2020-03-04,12.395,12.395,12.285,12.31,68022.0
2020-03-05,12.205,12.275,12.195,12.195,6213.0
2020-03-06,12.215,12.37,12.165,12.165,3438.0
2020-03-09,12.195,12.97,12.195,12.59,82158.0
2020-03-10,12.295,12.37,12.23,12.355,91277.0
2020-03-11,12.66,12.66,12.62,12.66,3500.0
2020-03-12,12.725,12.86,12.725,12.82,9974.0
2020-03-13,13.53,13.665,13.48,13.515,55870.0
2020-03-16,14.215,14.41,13.92,14.09,109116.0
2020-03-17,14.41,14.47,14.345,14.425,32337.0
2020-03-18,15.08,15.12,14.855,14.855,28394.0
2020-03-19,16.09,17.595,16.005,17.265,116078.0
2020-03-20,16.675,16.675,14.765,15.31,117371.0
2020-03-23,16.235,16.395,15.91,16.06,77832.0
2020-03-24,16.685,16.685,14.67,14.965,53667.0
2020-03-25,14.585,14.645,14.305,14.305,19879.0
2020-03-26,14.265,15.125,14.265,14.84,39517.0
2020-03-27,14.25,14.25,13.785,13.875,22264.0
2020-03-30,13.755,13.755,13.48,13.64,18469.0
2020-03-31,13.54,13.58,13.41,13.46,30326.0
2020-04-01,13.69,13.795,13.69,13.795,7001.0
2020-04-02,14.035,14.09,13.945,14.065,35909.0
2020-04-03,14.115,14.185,14.075,14.13,9371.0
2020-04-06,14.51,14.51,14.25,14.25,16709.0
2020-04-07,13.795,13.875,13.585,13.65,13536.0
2020-04-08,13.65,13.775,13.65,13.675,5686.0
2020-04-09,13.18,13.305,13.09,13.275,8220.0
2020-04-14,12.35,12.355,12.15,12.215,63680.0
2020-04-15,12.22,12.435,12.14,12.37,15810.0
2020-04-16,12.805,12.995,12.795,12.94,22604.0
2020-04-17,12.515,12.55,12.45,12.53,3422.0
2020-04-20,12.63,12.67,12.59,12.61,4313.0
2020-04-21,12.605,12.94,12.605,12.835,34188.0
2020-04-22,12.875,12.97,12.765,12.85,17902.0
2020-04-23,12.9,12.905,12.54,12.54,20577.0
2020-04-24,12.485,12.635,12.485,12.635,10303.0
2020-04-27,12.38,12.38,11.975,12.02,19463.0
2020-04-28,12.045,12.11,12.045,12.07,7301.0
2020-04-29,11.83,11.83,11.67,11.67,22826.0
2020-04-30,11.66,11.725,11.615,11.615,34087.0
2020-05-01,11.975,12.07,11.95,12.035,12586.0
2020-05-04,12.395,12.405,12.295,12.37,39529.0
2020-05-05,12.18,12.18,12.045,12.045,2395.0
2020-05-06,12.14,12.195,12.075,12.075,24400.0
2020-05-07,12.325,12.325,12.14,12.205,9175.0
2020-05-08,11.87,11.87,11.67,11.71,20392.0
2020-05-11,11.7,11.75,11.62,11.655,21331.0
2020-05-12,11.915,12.135,11.915,11.975,35463.0
2020-05-13,12.07,12.07,11.935,11.98,15352.0
2020-05-14,12.095,12.175,12.03,12.175,17428.0
2020-05-15,11.99,12.055,11.94,12.015,13132.0
2020-05-18,12.14,12.14,12.035,12.135,15750.0
2020-05-19,11.78,11.82,11.63,11.815,11702.0
2020-05-20,11.72,11.72,11.62,11.64,25819.0
2020-05-21,11.52,11.66,11.47,11.64,26429.0
2020-05-22,11.605,11.76,11.575,11.725,11558.0
2020-05-25,11.7,11.735,11.7,11.7,3790.0
2020-05-26,11.615,11.615,11.5,11.5,8669.0
2020-05-27,11.255,11.335,11.23,11.285,12227.0
2020-05-28,11.36,11.525,11.325,11.43,64501.0
2020-05-29,11.345,11.345,11.295,11.295,10248.0
2020-06-01,11.23,11.23,10.855,10.855,68657.0
2020-06-02,10.655,10.695,10.59,10.61,24563.0
2020-06-03,10.215,10.215,9.945,10.105,44952.0
2020-06-04,10.215,10.28,10.215,10.235,19512.0
2020-06-05,10.12,10.13,9.89,9.9,21455.0
2020-06-09,9.785,9.92,9.715,9.9,31832.0
2020-06-10,10.115,10.115,9.9,9.9,12072.0
2020-06-11,9.97,10.17,9.93,10.17,27700.0
2020-06-12,10.53,10.615,10.385,10.435,48148.0
2020-06-15,10.56,10.68,10.495,10.68,31425.0
2020-06-16,10.035,10.105,9.985,10.09,31647.0
2020-06-17,10.295,10.375,10.29,10.29,8705.0
2020-06-18,10.36,10.455,10.36,10.455,1778.0
2020-06-19,10.48,10.48,10.385,10.415,12710.0
2020-06-22,10.52,10.52,10.335,10.37,14115.0
2020-06-23,10.12,10.195,10.105,10.195,2865.0
2020-06-24,10.1,10.1,9.995,9.995,2152.0
2020-06-25,10.385,10.4,10.355,10.385,4564.0
2020-06-26,10.305,10.305,10.25,10.295,6844.0
2020-06-29,10.4,10.4,10.295,10.335,9538.0
2020-06-30,10.315,10.345,10.275,10.295,17257.0
2020-07-01,10.215,10.215,10.155,10.215,25373.0
2020-07-02,10.21,10.21,10.155,10.17,12709.0
2020-07-03,10.135,10.16,10.105,10.135,3659.0
2020-07-06,10.01,10.01,9.985,9.995,8290.0
2020-07-07,9.9,10.04,9.9,9.995,7597.0
2020-07-08,10.075,10.1,10.075,10.1,3905.0
2020-07-09,9.89,9.94,9.88,9.88,3200.0
2020-07-10,9.98,10.13,9.98,10.13,9591.0
2020-07-13,9.995,9.995,9.94,9.945,2140.0
2020-07-14,10.08,10.115,10.08,10.105,5052.0
2020-07-15,9.88,9.88,9.88,9.88,5600.0
2020-07-16,9.84,9.9,9.84,9.84,1790.0
2020-07-17,9.84,9.84,9.84,9.84,0.0
2020-07-20,9.905,9.93,9.9,9.93,11503.0
2020-07-21,9.76,9.76,9.74,9.74,2202.0
2020-07-22,9.345,9.395,9.3,9.315,19771.0
2020-07-23,9.34,9.365,9.3,9.3,11849.0
2020-07-24,9.445,9.54,9.38,9.54,9598.0
2020-07-27,9.72,9.72,9.33,9.34,16963.0
2020-07-28,9.265,9.38,9.22,9.34,36802.0
2020-07-29,9.285,9.29,9.275,9.275,13038.0
2020-07-30,9.22,9.285,9.195,9.285,21957.0
2020-07-31,9.14,9.15,9.1,9.125,8120.0
2020-08-03,9.305,9.395,9.3,9.355,20015.0
2020-08-04,9.46,9.46,9.34,9.34,21586.0
2020-08-05,9.22,9.25,9.18,9.18,14851.0
2020-08-06,9.14,9.19,9.13,9.17,24003.0
2020-08-07,9.085,9.165,9.03,9.125,27862.0
2020-08-10,9.275,9.275,9.245,9.245,18655.0
2020-08-11,9.275,9.3,9.19,9.19,21167.0
2020-08-12,9.305,9.425,9.305,9.425,18717.0
2020-08-13,9.235,9.285,9.225,9.245,11080.0
2020-08-14,9.325,9.34,9.285,9.285,5653.0
2020-08-17,9.195,9.21,9.18,9.21,8150.0
2020-08-18,9.14,9.14,9.06,9.09,9545.0
2020-08-19,9.02,9.07,9.005,9.035,9440.0
2020-08-20,9.18,9.275,9.18,9.245,27031.0
2020-08-21,9.14,9.155,9.14,9.14,13635.0
2020-08-24,9.265,9.265,9.265,9.265,1200.0
2020-08-25,9.265,9.265,9.245,9.245,2655.0
2020-08-26,9.155,9.165,9.13,9.165,19502.0
2020-08-27,9.035,9.07,9.02,9.07,9363.0
2020-08-28,8.925,8.93,8.85,8.86,56566.0
2020-08-31,8.675,8.715,8.645,8.67,20224.0
2020-09-01,8.645,8.645,8.535,8.575,43259.0
2020-09-02,8.63,8.765,8.63,8.715,30572.0
2020-09-03,8.79,8.805,8.755,8.805,8679.0
2020-09-04,8.965,8.97,8.915,8.94,6604.0
2020-09-07,8.89,8.915,8.86,8.9,5568.0
2020-09-08,8.9,8.9,8.9,8.9,0.0
2020-09-09,9.15,9.15,9.075,9.075,31502.0
2020-09-10,8.94,8.97,8.94,8.97,2824.0
2020-09-11,8.93,8.97,8.93,8.93,2300.0
2020-09-14,8.89,8.89,8.875,8.89,1000.0
2020-09-15,8.915,8.915,8.755,8.755,6452.0
2020-09-16,8.845,8.845,8.82,8.835,1071.0
2020-09-17,8.87,8.98,8.87,8.95,21831.0
2020-09-18,8.81,8.81,8.79,8.79,5730.0
2020-09-21,8.86,8.87,8.78,8.85,60158.0
2020-09-22,9.035,9.14,9.035,9.125,17281.0
2020-09-23,9.21,9.38,9.21,9.38,22849.0
2020-09-24,9.58,9.66,9.53,9.635,45525.0
2020-09-25,9.595,9.62,9.54,9.555,42135.0
2020-09-28,9.635,9.66,9.555,9.585,56946.0
2020-09-29,9.515,9.585,9.515,9.585,1900.0
2020-09-30,9.29,9.435,9.29,9.435,12483.0
2020-10-01,9.275,9.275,9.165,9.165,8627.0
2020-10-02,9.18,9.355,9.18,9.34,22717.0
2020-10-05,9.235,9.235,9.155,9.18,8219.0
2020-10-06,9.165,9.18,9.15,9.18,51762.0
2020-10-07,9.405,9.445,9.37,9.41,23974.0
2020-10-08,9.345,9.345,9.305,9.305,1726.0
2020-10-09,9.22,9.22,9.21,9.21,15414.0
2020-10-12,9.035,9.085,9.035,9.045,18604.0
2020-10-13,9.1,9.21,9.1,9.195,3020.0
2020-10-14,9.26,9.26,9.205,9.245,5481.0
2020-10-15,9.315,9.315,9.305,9.305,27373.0
2020-10-16,9.42,9.54,9.42,9.54,46818.0
2020-10-19,9.515,9.515,9.42,9.46,10893.0
2020-10-20,9.54,9.645,9.54,9.635,18579.0
2020-10-21,9.61,9.61,9.485,9.49,22595.0
2020-10-22,9.37,9.475,9.37,9.475,3624.0
2020-10-23,9.42,9.475,9.42,9.475,2000.0
2020-10-26,9.305,9.38,9.305,9.38,2100.0
2020-10-27,9.395,9.395,9.38,9.38,3200.0
2020-10-28,9.38,9.38,9.38,9.38,0.0
2020-10-29,9.62,9.62,9.525,9.525,8910.0
2020-10-30,9.635,9.66,9.57,9.57,30797.0
2020-11-02,9.705,9.76,9.65,9.74,34072.0
2020-11-03,9.605,9.65,9.555,9.65,7379.0
2020-11-04,9.21,9.46,9.11,9.365,5787.0
2020-11-05,9.22,9.22,9.22,9.22,841.0
2020-11-06,8.925,9.005,8.925,9.005,77190.0
2020-11-09,8.925,8.925,8.835,8.875,14076.0
2020-11-10,8.94,8.94,8.86,8.89,24340.0
2020-11-11,8.87,8.9,8.835,8.85,4111.0
2020-11-12,8.875,8.95,8.875,8.95,65372.0
2020-11-13,9.045,9.085,9.045,9.05,7630.0
2020-11-16,8.875,9.05,8.875,9.05,880.0
2020-11-17,8.78,8.795,8.75,8.755,17389.0
2020-11-18,8.885,8.91,8.83,8.89,8240.0
2020-11-19,8.86,8.86,8.86,8.86,80.0
2020-11-20,8.875,8.93,8.87,8.9,3033.0
2020-11-23,8.85,8.85,8.78,8.81,2722.0
2020-11-24,8.81,8.835,8.77,8.82,2093.0
2020-11-25,8.645,8.66,8.615,8.66,37080.0
2020-11-26,8.67,8.67,8.635,8.67,1534.0
2020-11-27,8.645,8.645,8.645,8.645,35.0
2020-11-30,8.58,8.58,8.58,8.58,500.0
2020-12-01,8.685,8.685,8.67,8.67,54145.0
2020-12-02,8.615,8.62,8.605,8.605,7920.0
2020-12-03,8.515,8.525,8.51,8.525,9035.0
2020-12-04,8.415,8.485,8.415,8.485,24399.0
2020-12-07,8.445,8.455,8.445,8.445,35769.0
2020-12-08,8.515,8.515,8.495,8.495,1933.0
2020-12-09,8.51,8.515,8.495,8.495,53645.0
2020-12-10,8.47,8.47,8.375,8.375,6756.0
2020-12-11,8.18,8.18,8.085,8.135,15424.0
2020-12-14,8.12,8.18,8.11,8.135,4807.0
2020-12-15,8.15,8.19,8.135,8.19,12600.0
2020-12-16,8.125,8.125,8.085,8.1,397.0
2020-12-17,8.04,8.04,8.0,8.03,89689.0
2020-12-18,7.91,7.98,7.91,7.98,30178.0
2020-12-21,8.04,8.07,7.99,8.07,27808.0
2020-12-22,8.015,8.08,8.015,8.055,73164.0
2020-12-23,8.19,8.19,8.055,8.055,980.0
2020-12-24,8.085,8.085,8.02,8.02,4210.0
2020-12-29,8.015,8.02,8.015,8.02,150.0
2020-12-30,7.9,7.9,7.8,7.87,2713.0
2020-12-31,7.725,7.725,7.685,7.71,3495.0
2021-01-04,7.72,7.72,7.665,7.67,4829.0
2021-01-05,7.815,7.83,7.705,7.705,65989.0
2021-01-06,7.6,7.6,7.525,7.525,8938.0
2021-01-07,7.505,7.52,7.495,7.52,6050.0
2021-01-08,7.55,7.615,7.55,7.56,11738.0
2021-01-11,7.705,7.72,7.705,7.705,2927.0
2021-01-12,7.72,7.72,7.695,7.695,14975.0
2021-01-13,7.52,7.55,7.52,7.52,3876.0
2021-01-14,7.625,7.625,7.52,7.52,7600.0
2021-01-15,7.51,7.585,7.495,7.585,66768.0
2021-01-18,7.705,7.765,7.705,7.75,24898.0
2021-01-19,7.745,7.745,7.695,7.705,3890.0
2021-01-20,7.705,7.705,7.68,7.68,2850.0
2021-01-21,7.59,7.59,7.52,7.545,6355.0
2021-01-22,7.55,7.585,7.55,7.55,1085.0
2021-01-25,7.665,7.665,7.615,7.615,3549.0
2021-01-27,7.615,7.625,7.6,7.625,5505.0
2021-01-28,7.825,7.885,7.825,7.86,30880.0
2021-01-29,7.75,7.855,7.75,7.83,41811.0
2021-02-01,7.855,7.92,7.8,7.805,10636.0
2021-02-02,7.895,7.895,7.825,7.895,13981.0
2021-02-03,7.9,7.935,7.895,7.925,34833.0
2021-02-04,7.895,7.925,7.825,7.925,3404.0
2021-02-05,7.925,7.975,7.925,7.965,10787.0
2021-02-08,7.76,7.79,7.745,7.75,28862.0
2021-02-09,7.685,7.685,7.655,7.665,10503.0
2021-02-10,7.625,7.625,7.615,7.625,5500.0
2021-02-11,7.665,7.665,7.605,7.625,3000.0
2021-02-12,7.6,7.6,7.6,7.6,6910.0
2021-02-15,7.585,7.585,7.535,7.585,2756.0
2021-02-16,7.535,7.535,7.485,7.485,11650.0
2021-02-17,7.565,7.64,7.565,7.6,15223.0
2021-02-18,7.6,7.6,7.55,7.585,11864.0
2021-02-19,7.56,7.565,7.55,7.565,3425.0
2021-02-22,7.335,7.335,7.265,7.27,18188.0
2021-02-23,7.24,7.25,7.17,7.185,4300.0
2021-02-24,7.225,7.225,7.185,7.185,500.0
2021-02-25,7.095,7.12,7.09,7.105,17451.0
2021-02-26,7.32,7.385,7.32,7.385,6480.0
2021-03-01,7.48,7.59,7.48,7.59,8749.0
2021-03-02,7.56,7.605,7.525,7.565,23692.0
2021-03-03,7.455,7.455,7.415,7.415,8848.0
2021-03-04,7.565,7.565,7.485,7.565,5597.0
2021-03-05,7.67,7.745,7.655,7.685,28682.0
2021-03-08,7.745,7.745,7.67,7.735,25200.0
2021-03-09,7.83,7.87,7.775,7.805,56696.0
2021-03-10,7.705,7.765,7.705,7.725,25811.0
2021-03-11,7.605,7.615,7.59,7.605,13199.0
2021-03-12,7.605,7.605,7.605,7.605,0.0
2021-03-15,7.565,7.605,7.56,7.605,204.0
2021-03-16,7.585,7.615,7.565,7.6,5730.0
2021-03-17,7.605,7.63,7.6,7.6,3199.0
2021-03-18,7.485,7.485,7.39,7.39,31225.0
2021-03-19,7.585,7.63,7.575,7.575,5060.0
2021-03-22,7.63,7.685,7.63,7.68,11600.0
2021-03-23,7.685,7.685,7.68,7.68,750.0
2021-03-24,7.895,7.94,7.88,7.925,11267.0
2021-03-25,7.935,7.96,7.885,7.9,9800.0
2021-03-26,7.96,7.96,7.92,7.92,6268.0
2021-03-29,7.825,7.87,7.825,7.855,7048.0
2021-03-30,7.825,7.825,7.815,7.825,500.0
2021-03-31,7.92,7.925,7.88,7.9,64260.0
2021-04-01,7.96,8.06,7.96,7.99,9976.0
2021-04-06,7.775,7.83,7.775,7.83,12942.0
2021-04-07,7.765,7.815,7.765,7.775,70617.0
2021-04-08,7.87,7.895,7.845,7.845,54227.0
2021-04-09,7.8,7.87,7.8,7.87,6680.0
2021-04-12,7.885,7.935,7.885,7.885,4693.0
2021-04-13,7.91,7.94,7.91,7.94,4084.0
2021-04-14,7.825,7.825,7.79,7.8,9094.0
2021-04-15,7.63,7.68,7.63,7.655,5790.0
2021-04-16,7.63,7.63,7.6,7.6,20066.0
2021-04-19,7.64,7.64,7.605,7.615,16574.0
2021-04-20,7.56,7.56,7.4,7.445,14964.0
2021-04-21,7.645,7.685,7.605,7.665,4354.0
2021-04-22,7.585,7.605,7.55,7.55,1920.0
2021-04-23,7.67,7.67,7.55,7.55,12391.0
2021-04-26,7.605,7.605,7.55,7.55,1658.0
2021-04-27,7.485,7.485,7.455,7.455,5072.0
2021-04-28,7.585,7.615,7.585,7.605,6231.0
2021-04-29,7.505,7.505,7.465,7.485,845.0
2021-04-30,7.545,7.545,7.505,7.535,692.0
2021-05-03,7.63,7.68,7.6,7.68,2026.0
2021-05-04,7.56,7.585,7.56,7.575,7509.0
2021-05-05,7.645,7.645,7.575,7.575,6761.0
2021-05-06,7.64,7.645,7.605,7.605,6172.0
2021-05-07,7.505,7.525,7.48,7.525,9313.0
2021-05-10,7.35,7.385,7.335,7.375,6187.0
2021-05-11,7.425,7.425,7.39,7.39,2726.0
2021-05-12,7.4,7.48,7.39,7.465,5113.0
2021-05-13,7.6,7.64,7.6,7.64,2675.0
2021-05-14,7.64,7.64,7.64,7.64,5224.0
2021-05-17,7.525,7.545,7.525,7.545,2407.0
2021-05-18,7.48,7.48,7.48,7.48,100.0
2021-05-19,7.48,7.51,7.47,7.485,68323.0
2021-05-20,7.485,7.485,7.485,7.485,0.0
2021-05-21,7.545,7.565,7.51,7.565,57603.0
2021-05-24,7.64,7.64,7.615,7.615,1026.0
2021-05-25,7.575,7.575,7.56,7.56,1007.0
2021-05-26,7.495,7.495,7.47,7.47,1667.0
2021-05-27,7.605,7.605,7.605,7.605,650.0
2021-05-28,7.605,7.605,7.605,7.605,0.0
2021-05-31,7.68,7.68,7.625,7.625,3755.0
2021-06-01,7.6,7.6,7.6,7.6,100.0
2021-06-02,7.545,7.55,7.545,7.55,55182.0
2021-06-03,7.59,7.59,7.55,7.55,55185.0
2021-06-04,7.76,7.79,7.75,7.775,33658.0
2021-06-07,7.6,7.605,7.59,7.605,762.0
2021-06-08,7.565,7.565,7.565,7.565,1.0
2021-06-09,7.615,7.615,7.6,7.6,738.0
2021-06-10,7.6,7.6,7.6,7.6,550.0
2021-06-11,7.585,7.585,7.545,7.56,7480.0
2021-06-15,7.63,7.655,7.63,7.63,3199.0
2021-06-16,7.725,7.725,7.665,7.665,33600.0
2021-06-17,7.855,7.9,7.83,7.84,32078.0
2021-06-18,8.015,8.1,7.99,8.06,120624.0
2021-06-21,8.16,8.2,8.14,8.16,18111.0
2021-06-22,8.08,8.125,8.08,8.12,9834.0
2021-06-23,8.06,8.06,8.02,8.055,10195.0
2021-06-24,7.95,7.98,7.94,7.95,18629.0
2021-06-25,7.965,7.965,7.9,7.9,9810.0
2021-06-28,7.935,7.975,7.935,7.935,202.0
2021-06-29,7.975,7.99,7.975,7.975,6000.0
2021-06-30,8.095,8.12,8.095,8.11,15144.0
2021-07-01,8.165,8.19,8.14,8.165,25956.0
2021-07-02,8.24,8.24,8.215,8.215,2850.0
2021-07-05,8.1,8.12,8.085,8.12,12810.0
2021-07-06,8.06,8.06,7.975,8.0,5351.0
2021-07-07,7.91,8.18,7.91,8.16,5855.0
2021-07-08,8.2,8.245,8.18,8.18,5500.0
2021-07-09,8.3,8.375,8.285,8.335,6500.0
2021-07-12,8.18,8.22,8.175,8.18,8179.0
2021-07-13,8.165,8.19,8.15,8.15,3554.0
2021-07-14,8.3,8.3,8.245,8.26,8100.0
2021-07-15,8.34,8.34,8.205,8.255,1310.0
2021-07-16,8.34,8.34,8.315,8.315,1754.0
2021-07-19,8.315,8.435,8.315,8.405,15694.0
2021-07-20,8.54,8.595,8.5,8.55,20922.0
2021-07-21,8.63,8.63,8.515,8.62,12888.0
2021-07-22,8.655,8.655,8.46,8.485,9471.0
2021-07-23,8.485,8.485,8.485,8.485,0.0
2021-07-26,8.475,8.495,8.47,8.485,9848.0
2021-07-27,8.405,8.435,8.405,8.405,1396.0
2021-07-28,8.46,8.46,8.46,8.46,1500.0
2021-07-29,8.47,8.47,8.415,8.415,8619.0
2021-07-30,8.395,8.42,8.38,8.395,10501.0
2021-08-02,8.495,8.51,8.395,8.395,3400.0
2021-08-03,8.485,8.485,8.355,8.38,9215.0
2021-08-04,8.34,8.38,8.34,8.38,3283.0
2021-08-05,8.405,8.42,8.395,8.395,3641.0
2021-08-06,8.365,8.43,8.365,8.43,626.0
2021-08-09,8.515,8.55,8.475,8.475,33003.0
2021-08-10,8.565,8.575,8.54,8.555,77246.0
2021-08-11,8.54,8.54,8.51,8.54,12934.0
2021-08-12,8.455,8.47,8.42,8.42,5545.0
2021-08-13,8.51,8.54,8.495,8.54,7073.0
2021-08-16,8.485,8.54,8.475,8.54,18369.0
2021-08-17,8.54,8.615,8.54,8.595,7888.0
2021-08-18,8.615,8.75,8.615,8.7,6434.0
2021-08-19,8.805,8.885,8.79,8.86,18581.0
2021-08-20,9.17,9.17,8.98,9.07,74553.0
2021-08-23,9.17,9.17,8.98,8.98,35720.0
2021-08-24,8.86,8.86,8.78,8.79,31310.0
2021-08-25,8.75,8.79,8.735,8.79,5028.0
2021-08-26,8.7,8.735,8.67,8.685,7692.0
2021-08-27,8.795,8.835,8.78,8.78,8215.0
2021-08-30,8.605,8.62,8.575,8.62,12409.0
2021-08-31,8.63,8.63,8.54,8.54,11722.0
2021-09-01,8.555,8.595,8.555,8.58,1507.0
2021-09-02,8.435,8.485,8.42,8.435,12262.0
2021-09-03,8.375,8.38,8.31,8.35,37701.0
2021-09-06,8.28,8.3,8.255,8.27,43125.0
2021-09-07,8.285,8.285,8.22,8.255,15338.0
2021-09-08,8.405,8.43,8.395,8.43,12946.0
2021-09-09,8.495,8.515,8.485,8.51,26726.0
2021-09-10,8.435,8.435,8.405,8.405,5184.0
2021-09-13,8.455,8.485,8.455,8.485,51658.0
2021-09-14,8.445,8.485,8.445,8.445,1658.0
2021-09-15,8.58,8.58,8.535,8.535,11338.0
2021-09-16,8.535,8.565,8.5,8.565,15861.0
2021-09-17,8.645,8.66,8.645,8.645,37829.0
2021-09-20,8.715,8.795,8.715,8.765,32937.0
2021-09-21,8.735,8.75,8.675,8.7,71642.0
2021-09-22,8.805,8.81,8.71,8.725,23632.0
2021-09-23,8.805,8.805,8.77,8.78,8112.0
2021-09-24,8.635,8.645,8.565,8.645,18352.0
2021-09-27,8.685,8.685,8.62,8.67,42868.0
2021-09-28,8.685,8.685,8.58,8.58,6804.0
2021-09-29,8.74,8.78,8.735,8.735,5953.0
2021-09-30,8.91,8.91,8.85,8.875,43183.0
2021-10-01,8.79,8.86,8.78,8.86,60746.0
2021-10-04,8.675,8.715,8.645,8.67,27770.0
2021-10-05,8.7,8.7,8.695,8.7,2561.0
2021-10-06,8.635,8.725,8.63,8.7,15810.0
2021-10-07,8.675,8.675,8.655,8.66,4212.0
2021-10-08,8.66,8.66,8.54,8.575,13073.0
2021-10-11,8.615,8.615,8.525,8.535,2031.0
2021-10-12,8.5,8.515,8.47,8.5,12856.0
2021-10-13,8.5,8.525,8.5,8.515,4486.0
2021-10-14,8.42,8.42,8.375,8.38,9902.0
2021-10-15,8.315,8.34,8.3,8.34,1497.0
2021-10-18,8.3,8.34,8.3,8.34,400.0
2021-10-19,8.3,8.3,8.2,8.2,84418.0
2021-10-20,8.18,8.18,8.095,8.095,19122.0
2021-10-21,8.085,8.085,8.0,8.06,58472.0
2021-10-22,8.18,8.215,8.14,8.14,39058.0
2021-10-25,8.18,8.2,8.125,8.16,12212.0
2021-10-26,8.16,8.16,8.08,8.12,1008.0
2021-10-27,8.085,8.085,8.03,8.08,43461.0
2021-10-28,8.08,8.14,8.08,8.14,23703.0
2021-10-29,8.045,8.045,7.98,7.98,6142.0
2021-11-01,8.07,8.12,8.07,8.07,11473.0
2021-11-02,8.06,8.125,8.04,8.125,12185.0
2021-11-03,8.24,8.285,8.24,8.285,20680.0
2021-11-04,8.22,8.22,8.19,8.22,1488.0
2021-11-05,8.35,8.38,8.35,8.375,3884.0
2021-11-08,8.34,8.365,8.34,8.34,3870.0
2021-11-09,8.285,8.325,8.285,8.325,3784.0
2021-11-10,8.42,8.42,8.325,8.325,100.0
2021-11-11,8.605,8.605,8.535,8.59,8965.0
2021-11-12,8.605,8.67,8.605,8.635,55845.0
2021-11-15,8.535,8.535,8.485,8.5,10488.0
2021-11-16,8.5,8.5,8.455,8.475,1140.0
2021-11-17,8.58,8.655,8.58,8.635,8460.0
2021-11-18,8.7,8.71,8.67,8.67,1978.0
2021-11-19,8.635,8.695,8.635,8.655,31658.0
2021-11-22,8.75,8.75,8.735,8.735,5811.0
2021-11-23,8.78,8.81,8.77,8.805,23458.0
2021-11-24,8.77,8.82,8.77,8.82,31095.0
2021-11-25,8.86,8.86,8.82,8.83,1991.0
2021-11-26,8.91,8.99,8.91,8.99,8089.0
2021-11-29,9.02,9.18,8.98,8.98,51225.0
2021-11-30,8.99,9.02,8.97,9.01,3637.0
2021-12-01,9.03,9.05,8.94,8.955,34331.0
2021-12-02,9.1,9.11,9.07,9.11,6306.0
2021-12-03,9.15,9.22,9.14,9.18,62392.0
2021-12-06,9.285,9.38,9.285,9.34,5328.0
2021-12-07,9.26,9.275,9.18,9.18,62643.0
2021-12-08,9.05,9.085,9.02,9.02,740.0
2021-12-09,8.95,8.965,8.925,8.93,7254.0
2021-12-10,8.995,9.02,8.98,8.98,37008.0
2021-12-13,8.94,8.94,8.94,8.94,500.0
2021-12-14,9.05,9.125,9.045,9.09,21885.0
2021-12-15,9.07,9.11,9.07,9.1,6671.0
2021-12-16,9.13,9.13,8.9,8.97,30144.0
2021-12-17,8.94,8.94,8.885,8.885,19566.0
2021-12-20,9.075,9.075,9.035,9.075,4168.0
2021-12-21,9.075,9.125,9.075,9.1,10705.0
2021-12-22,8.97,9.045,8.97,9.045,28123.0
2021-12-23,8.845,8.85,8.81,8.81,2360.0
2021-12-24,8.74,8.755,8.735,8.755,1766.0
2021-12-29,8.795,8.795,8.75,8.78,37848.0
2021-12-30,8.725,8.725,8.7,8.71,6132.0
2021-12-31,8.75,8.75,8.7,8.735,4021.0
2022-01-04,8.85,8.89,8.82,8.82,1834.0
2022-01-05,8.755,8.755,8.74,8.755,1042.0
2022-01-06,8.805,8.93,8.805,8.93,36035.0
2022-01-07,8.95,8.95,8.915,8.915,21088.0
2022-01-10,8.885,8.915,8.885,8.915,218.0
2022-01-11,8.91,8.915,8.9,8.91,3319.0
2022-01-12,8.83,8.83,8.78,8.78,29249.0
2022-01-13,8.635,8.66,8.595,8.62,17109.0
2022-01-14,8.62,8.67,8.62,8.62,17710.0
2022-01-17,8.81,8.83,8.79,8.81,21137.0
2022-01-18,8.81,8.89,8.755,8.87,6313.0
2022-01-19,8.89,8.89,8.86,8.89,7112.0
2022-01-20,8.83,8.83,8.695,8.74,49750.0
2022-01-21,8.82,8.89,8.79,8.89,67297.0
2022-01-24,8.805,8.915,8.805,8.91,41222.0
2022-01-25,8.995,8.995,8.94,8.94,32169.0
2022-01-27,9.045,9.18,9.045,9.155,66625.0
2022-01-28,9.18,9.305,9.18,9.305,47811.0
2022-01-31,9.405,9.42,9.33,9.33,35064.0
2022-02-01,9.17,9.235,9.17,9.205,19119.0
2022-02-02,9.045,9.045,8.99,9.02,3280.0
2022-02-03,9.02,9.06,9.02,9.02,11373.0
2022-02-04,8.97,9.005,8.95,8.95,55542.0
2022-02-07,9.165,9.195,9.13,9.15,19216.0
2022-02-08,9.05,9.05,8.99,9.045,6748.0
2022-02-09,8.995,8.995,8.91,8.995,3310.0
2022-02-10,8.915,8.94,8.91,8.91,4651.0
2022-02-11,8.95,9.045,8.925,8.99,14247.0
2022-02-14,9.54,9.54,8.97,9.05,17259.0
2022-02-15,9.035,9.035,8.995,8.995,9907.0
2022-02-16,8.94,8.99,8.93,8.99,8472.0
2022-02-17,8.86,8.915,8.795,8.9,38521.0
2022-02-18,8.885,8.89,8.795,8.845,2837.0
2022-02-21,9.18,9.365,8.82,8.82,2797.0
2022-02-22,8.91,8.91,8.845,8.875,53085.0
2022-02-23,8.78,8.78,8.735,8.735,14586.0
2022-02-24,8.83,8.925,8.79,8.805,67789.0
2022-02-25,8.9,8.95,8.85,8.85,31140.0
2022-02-28,8.87,8.885,8.87,8.885,1978.0
2022-03-01,8.685,8.685,8.66,8.67,8024.0
2022-03-02,8.71,8.71,8.655,8.655,16955.0
2022-03-03,8.605,8.615,8.555,8.595,9648.0
2022-03-04,8.62,8.62,8.455,8.455,4602.0
2022-03-07,8.365,8.365,8.245,8.28,93680.0
2022-03-08,8.51,8.55,8.445,8.515,21419.0
2022-03-09,8.78,8.78,8.595,8.615,41382.0
2022-03-10,8.51,8.515,8.495,8.495,3499.0
2022-03-11,8.42,8.495,8.42,8.495,10692.0
2022-03-14,8.565,8.695,8.565,8.565,6846.0
2022-03-15,8.79,8.9,8.79,8.845,9609.0
2022-03-16,8.845,8.85,8.79,8.79,31817.0
2022-03-17,8.605,8.605,8.5,8.555,4990.0
2022-03-18,8.35,8.395,8.35,8.38,17969.0
2022-03-21,8.14,8.315,8.14,8.315,2910.0
2022-03-22,8.325,8.35,8.315,8.35,3218.0
2022-03-23,8.22,8.22,8.14,8.16,13867.0
2022-03-24,8.085,8.12,8.06,8.12,11918.0
2022-03-25,8.06,8.06,7.98,8.02,19863.0
2022-03-28,8.045,8.045,7.98,8.02,4310.0
2022-03-29,8.11,8.11,8.11,8.11,490.0
2022-03-30,8.045,8.055,8.0,8.055,2700.0
2022-03-31,8.12,8.12,8.12,8.12,2500.0
2022-04-01,8.125,8.135,8.085,8.135,4084.0
2022-04-04,8.055,8.055,8.02,8.03,9588.0
2022-04-05,7.95,7.965,7.84,7.84,60940.0
2022-04-06,7.855,7.9,7.855,7.9,1537.0
2022-04-07,7.9,7.9,7.9,7.9,0.0
2022-04-08,8.125,8.14,8.1,8.1,1799.0
2022-04-11,8.15,8.26,8.15,8.22,15774.0
2022-04-12,8.23,8.23,8.22,8.23,2466.0
2022-04-13,8.175,8.18,8.14,8.14,3434.0
2022-04-14,8.15,8.19,8.15,8.19,3872.0
2022-04-19,8.285,8.405,8.285,8.405,18615.0
2022-04-20,8.335,8.335,8.23,8.31,17510.0
2022-04-21,8.22,8.245,8.2,8.2,28113.0
2022-04-22,8.43,8.46,8.415,8.46,11965.0
2022-04-26,8.875,8.875,8.74,8.78,17841.0
2022-04-27,8.955,9.02,8.93,9.005,54683.0
2022-04-28,9.05,9.13,9.005,9.1,15989.0
2022-04-29,9.085,9.085,8.93,9.045,5880.0
2022-05-02,9.275,9.275,9.21,9.26,2772.0
2022-05-03,9.18,9.18,8.98,9.06,6579.0
2022-05-04,9.1,9.11,9.035,9.07,8770.0
2022-05-05,8.685,8.75,8.685,8.74,9230.0
2022-05-06,9.01,9.125,9.01,9.07,13243.0
2022-05-09,9.25,9.345,9.22,9.325,21132.0
2022-05-10,9.46,9.58,9.405,9.405,14324.0
2022-05-11,9.435,9.57,9.435,9.525,4067.0
2022-05-12,9.58,9.7,9.475,9.7,30879.0
2022-05-13,9.875,9.875,9.665,9.665,32530.0
2022-05-16,9.525,9.7,9.485,9.655,49957.0
2022-05-17,9.46,9.46,9.325,9.405,9157.0
2022-05-18,9.25,9.33,9.225,9.25,5354.0
2022-05-19,9.73,9.73,9.345,9.365,19970.0
2022-05-20,9.25,9.305,9.235,9.25,37907.0
2022-05-23,9.18,9.18,9.035,9.1,9175.0
2022-05-24,9.165,9.165,9.1,9.115,3309.0
2022-05-25,9.09,9.1,9.02,9.05,5476.0
2022-05-26,9.09,9.14,9.09,9.09,548.0
2022-05-27,9.045,9.06,8.97,8.97,9207.0
2022-05-30,8.9,8.925,8.835,8.835,17579.0
2022-05-31,8.81,8.89,8.81,8.875,2077.0
2022-06-01,8.87,8.93,8.835,8.91,11586.0
2022-06-02,8.9,8.95,8.89,8.95,46337.0
2022-06-03,8.66,8.685,8.615,8.655,17642.0
2022-06-06,8.805,8.82,8.78,8.82,10316.0
2022-06-07,8.875,8.94,8.85,8.9,8543.0
2022-06-08,8.755,8.835,8.755,8.81,4945.0
2022-06-09,8.875,8.91,8.81,8.81,240.0
2022-06-10,9.115,9.115,9.085,9.09,7916.0
2022-06-14,9.485,9.585,9.425,9.475,54031.0
2022-06-15,9.66,9.675,9.585,9.635,31184.0
2022-06-16,9.325,9.365,9.26,9.315,18253.0
2022-06-17,9.265,9.3,9.235,9.3,3153.0
2022-06-20,9.545,9.57,9.465,9.465,6525.0
2022-06-21,9.435,9.45,9.42,9.45,6169.0
2022-06-22,9.5,9.62,9.49,9.62,14765.0
2022-06-23,9.605,9.675,9.58,9.645,1270.0
2022-06-24,9.675,9.675,9.595,9.66,1733.0
2022-06-27,9.565,9.58,9.515,9.565,34182.0
2022-06-28,9.54,9.545,9.54,9.54,35201.0
2022-06-29,9.625,9.625,9.57,9.57,7001.0
2022-06-30,9.68,9.74,9.665,9.68,50919.0
2022-07-01,9.695,9.87,9.695,9.87,519.0
2022-07-04,9.91,9.945,9.87,9.91,3809.0
2022-07-05,9.74,9.755,9.68,9.755,30589.0
2022-07-06,9.985,9.985,9.91,9.97,11681.0
2022-07-07,10.015,10.015,9.9,9.9,3293.0
2022-07-08,9.815,9.85,9.81,9.85,1010.0
2022-07-11,9.825,9.91,9.825,9.91,7059.0
2022-07-12,10.105,10.21,10.105,10.165,36447.0
2022-07-13,10.125,10.125,9.995,10.105,4003.0
2022-07-14,10.16,10.16,9.985,10.1,3347.0
2022-07-15,10.105,10.14,10.055,10.115,18736.0
2022-07-18,9.92,9.92,9.875,9.895,12509.0
2022-07-19,9.91,9.935,9.765,9.765,16661.0
2022-07-20,9.655,9.655,9.525,9.545,11312.0
2022-07-21,9.69,9.69,9.645,9.655,7308.0
2022-07-22,9.57,9.635,9.55,9.57,5069.0
2022-07-25,9.63,9.69,9.575,9.575,1180.0
2022-07-26,9.4,9.46,9.31,9.46,4121.0
2022-07-27,9.5,9.57,9.475,9.525,6491.0
2022-07-28,9.33,9.38,9.32,9.34,10765.0
2022-07-29,9.345,9.345,9.295,9.345,1061.0
2022-08-01,9.4,9.405,9.33,9.37,22257.0
2022-08-02,9.295,9.49,9.28,9.49,10508.0
2022-08-03,9.635,9.655,9.515,9.545,8615.0
2022-08-04,9.49,9.49,9.43,9.45,35482.0
2022-08-05,9.46,9.46,9.425,9.44,5343.0
2022-08-08,9.535,9.535,9.49,9.49,1951.0
2022-08-09,9.38,9.425,9.365,9.425,7327.0
2022-08-10,9.485,9.485,9.465,9.475,3084.0
2022-08-11,9.225,9.225,9.055,9.1,13947.0
2022-08-12,9.04,9.04,8.96,8.96,15535.0
2022-08-15,8.98,9.1,8.97,8.995,3395.0
2022-08-16,9.185,9.33,9.185,9.26,5429.0
2022-08-17,9.285,9.305,9.25,9.26,12711.0
2022-08-18,9.525,9.55,9.475,9.515,7676.0
2022-08-19,9.635,9.635,9.585,9.585,1948.0
2022-08-22,9.68,9.68,9.645,9.68,1819.0
2022-08-23,9.695,9.695,9.655,9.67,4208.0
2022-08-24,9.585,9.655,9.57,9.655,23798.0
2022-08-25,9.525,9.525,9.45,9.45,2819.0
2022-08-26,9.45,9.45,9.44,9.45,2082.0
2022-08-29,9.61,9.815,9.61,9.8,16950.0
2022-08-30,9.655,9.67,9.62,9.63,6459.0
2022-08-31,9.75,9.75,9.63,9.63,8044.0
2022-09-01,9.825,9.955,9.825,9.895,25286.0
2022-09-02,9.955,10.005,9.935,9.995,10831.0
2022-09-05,9.995,10.03,9.935,9.97,14878.0
2022-09-06,9.885,9.97,9.85,9.925,3377.0
2022-09-07,10.09,10.25,10.09,10.21,13614.0
2022-09-08,10.13,10.185,10.105,10.185,21365.0
2022-09-09,10.055,10.055,9.935,9.985,8732.0
2022-09-12,9.79,9.875,9.79,9.835,33882.0
2022-09-13,9.67,9.73,9.67,9.715,14457.0
2022-09-14,9.825,10.19,9.825,10.15,31182.0
2022-09-15,10.125,10.14,10.045,10.14,3301.0
2022-09-16,10.295,10.295,10.225,10.245,11927.0
2022-09-19,10.2,10.295,10.185,10.295,19900.0
2022-09-20,10.25,10.365,10.14,10.175,20848.0
2022-09-21,10.31,10.395,10.31,10.355,9492.0
2022-09-23,10.38,10.55,10.38,10.55,16304.0
2022-09-26,10.68,10.995,10.68,10.945,37345.0
2022-09-27,11.09,11.09,10.705,10.955,54166.0
2022-09-28,11.105,11.42,11.105,11.415,50534.0
2022-09-29,10.96,11.065,10.935,11.04,16038.0
2022-09-30,10.945,11.03,10.925,10.955,15613.0
2022-10-03,11.25,11.26,11.185,11.235,15289.0
2022-10-04,11.055,11.105,10.895,11.045,48684.0
2022-10-05,10.945,11.005,10.895,11.005,22601.0
2022-10-06,10.98,10.98,10.805,10.815,32744.0
2022-10-07,11.275,11.33,11.225,11.285,13920.0
2022-10-10,11.535,11.645,11.44,11.61,29385.0
2022-10-11,11.78,11.945,11.745,11.945,53392.0
2022-10-12,11.865,11.995,11.805,11.805,26235.0
2022-10-13,11.885,11.885,11.8,11.8,18522.0
2022-10-14,11.765,11.765,11.595,11.635,26057.0
2022-10-17,12.055,12.09,11.995,12.045,32527.0
2022-10-18,11.775,11.835,11.655,11.695,43733.0
2022-10-19,11.685,11.72,11.645,11.685,48077.0
2022-10-20,11.875,12.03,11.875,11.885,45902.0
2022-10-21,11.885,11.945,11.84,11.935,28653.0
2022-10-24,11.515,11.66,11.45,11.575,21070.0
2022-10-25,11.645,11.705,11.62,11.66,1639.0
2022-10-26,11.465,11.475,11.32,11.33,76206.0
2022-10-27,11.065,11.08,10.945,10.945,22389.0
2022-10-28,11.14,11.19,11.08,11.125,28707.0
2022-10-31,11.355,11.39,11.26,11.275,28283.0
2022-11-01,11.38,11.38,11.19,11.285,18905.0
2022-11-02,11.38,11.38,11.275,11.335,10554.0
2022-11-03,11.56,11.655,11.48,11.48,15064.0
2022-11-04,11.78,11.825,11.56,11.57,32481.0
2022-11-07,11.57,11.57,11.185,11.25,23545.0
2022-11-08,11.115,11.14,11.04,11.105,19380.0
2022-11-09,10.98,11.04,10.98,10.985,11761.0
2022-11-10,11.25,11.345,11.245,11.245,161.0
2022-11-11,10.63,10.715,10.55,10.55,35779.0
2022-11-14,10.345,10.37,10.25,10.37,25474.0
2022-11-15,10.38,10.38,10.245,10.295,21995.0
2022-11-16,10.08,10.13,10.03,10.1,35511.0
2022-11-17,10.1,10.26,10.1,10.235,12386.0
2022-11-18,10.295,10.32,10.245,10.27,30138.0
2022-11-21,10.355,10.51,10.335,10.49,21232.0
2022-11-22,10.57,10.6,10.545,10.57,7669.0
2022-11-23,10.455,10.535,10.425,10.535,25398.0
2022-11-24,10.175,10.175,10.005,10.045,34555.0
2022-11-25,10.03,10.045,9.97,10.005,9850.0
2022-11-28,10.185,10.39,10.185,10.345,1270.0
2022-11-29,10.465,10.465,10.25,10.25,34280.0
2022-11-30,10.39,10.39,10.305,10.31,11262.0
2022-12-01,9.96,9.96,9.87,9.87,13127.0
2022-12-02,9.92,9.935,9.87,9.885,21935.0
2022-12-05,9.925,9.925,9.74,9.74,32462.0
2022-12-06,10.25,10.31,10.16,10.165,28419.0
2022-12-07,10.245,10.295,10.245,10.295,1004.0
2022-12-08,10.175,10.26,10.175,10.25,18585.0
2022-12-09,10.04,10.075,9.955,9.98,15618.0
2022-12-12,9.96,10.08,9.96,10.005,30970.0
2022-12-13,10.13,10.13,10.04,10.1,15117.0
2022-12-14,9.75,9.84,9.74,9.84,34294.0
2022-12-15,9.665,9.86,9.665,9.85,21393.0
2022-12-16,10.28,10.295,10.185,10.245,22332.0
2022-12-19,10.305,10.335,10.225,10.25,14313.0
2022-12-20,10.22,10.51,10.21,10.475,39229.0
2022-12-21,10.33,10.355,10.33,10.33,22849.0
2022-12-22,10.33,10.33,10.16,10.2,12191.0
2022-12-23,10.405,10.45,10.33,10.37,27473.0
2022-12-28,10.22,10.245,10.13,10.13,13911.0
2022-12-29,10.15,10.16,10.13,10.13,22234.0
2022-12-30,10.055,10.1,10.055,10.055,49308.0
2023-01-03,9.945,10.005,9.825,9.85,39175.0
2023-01-04,10.245,10.26,9.96,9.98,29614.0
2023-01-05,9.84,9.925,9.835,9.92,18420.0
2023-01-06,10.14,10.14,10.055,10.065,23154.0
2023-01-09,9.705,9.705,9.49,9.5,52768.0
2023-01-10,9.57,9.62,9.545,9.605,26748.0
2023-01-11,9.635,9.655,9.575,9.575,22394.0
2023-01-12,9.605,9.605,9.535,9.535,23541.0
2023-01-13,9.4,9.44,9.345,9.43,42203.0
2023-01-16,9.43,9.43,9.185,9.33,74432.0
2023-01-17,9.37,9.4,9.34,9.355,28901.0
2023-01-18,9.305,9.34,9.28,9.28,7456.0
2023-01-19,9.45,9.595,9.43,9.57,70140.0
2023-01-20,9.585,9.585,9.5,9.55,57972.0
2023-01-23,9.545,9.545,9.285,9.33,17424.0
2023-01-24,9.31,9.31,9.135,9.185,62707.0
2023-01-25,9.16,9.175,8.895,8.895,61845.0
2023-01-27,8.91,8.96,8.895,8.96,17907.0
2023-01-30,9.03,9.03,8.91,9.005,43938.0
2023-01-31,9.005,9.4,9.005,9.175,38795.0
2023-02-01,9.055,9.165,9.055,9.08,10968.0
2023-02-02,8.97,8.97,8.815,8.835,30108.0
2023-02-03,8.825,9.135,8.825,9.115,14627.0
2023-02-06,9.51,9.57,9.49,9.49,46506.0
2023-02-07,9.635,9.655,9.49,9.49,3348.0
2023-02-08,9.4,9.415,9.39,9.405,4839.0
2023-02-09,9.5,9.515,9.44,9.44,5738.0
2023-02-10,9.485,9.55,9.46,9.55,26450.0
2023-02-13,9.55,9.61,9.55,9.575,6992.0
2023-02-14,9.4,9.43,9.37,9.37,72408.0
2023-02-15,9.33,9.5,9.33,9.5,9302.0
2023-02-16,9.585,9.695,9.525,9.55,12911.0
2023-02-17,9.695,9.815,9.695,9.79,23176.0
2023-02-20,9.705,9.72,9.61,9.63,31675.0
2023-02-21,9.575,9.62,9.57,9.605,29134.0
2023-02-22,9.73,9.825,9.73,9.815,46720.0
2023-02-23,9.895,9.9,9.835,9.885,16669.0
2023-02-24,9.9,9.91,9.875,9.895,4425.0
2023-02-27,10.16,10.235,10.13,10.225,8729.0
2023-02-28,10.225,10.225,10.09,10.165,87958.0
2023-03-01,10.165,10.25,10.09,10.105,28232.0
2023-03-02,10.065,10.13,10.055,10.13,17226.0
2023-03-03,10.15,10.15,10.115,10.125,25562.0
2023-03-06,10.08,10.1,10.055,10.055,22516.0
2023-03-07,10.165,10.28,10.115,10.235,71369.0
2023-03-08,10.595,10.705,10.595,10.655,38665.0
2023-03-09,10.655,10.68,10.595,10.595,12705.0
2023-03-10,10.68,10.72,10.62,10.63,83401.0
2023-03-13,10.595,10.595,10.395,10.425,22670.0
2023-03-14,10.425,10.49,10.425,10.485,12828.0
2023-03-15,10.455,10.455,10.295,10.335,25927.0
2023-03-16,10.335,10.57,10.335,10.51,40885.0
2023-03-17,10.425,10.425,10.27,10.27,25237.0
2023-03-20,10.345,10.38,10.235,10.345,25054.0
2023-03-21,10.27,10.335,10.27,10.335,8546.0
2023-03-22,10.415,10.425,10.32,10.33,4609.0
2023-03-23,10.33,10.33,9.74,10.185,78164.0
2023-03-24,10.27,10.43,10.27,10.37,3843.0
2023-03-27,10.5,10.5,10.455,10.455,16063.0
2023-03-28,10.45,10.45,10.345,10.345,19095.0
2023-03-29,10.335,10.335,10.32,10.32,1781.0
2023-03-30,10.425,10.425,10.365,10.365,1695.0
2023-03-31,10.405,10.405,10.235,10.235,7509.0
2023-04-03,10.425,10.45,10.415,10.45,6827.0
2023-04-04,10.065,10.13,10.04,10.13,51211.0
2023-04-05,10.125,10.185,10.115,10.115,21708.0
2023-04-06,10.335,10.345,10.335,10.345,4042.0
2023-04-11,10.475,10.5,10.39,10.39,25530.0
2023-04-12,10.475,10.49,10.425,10.425,7243.0
2023-04-13,10.345,10.365,10.305,10.305,6589.0
2023-04-14,10.08,10.08,10.045,10.08,9495.0
2023-04-17,10.25,10.33,10.25,10.305,7113.0
2023-04-18,10.38,10.395,10.245,10.245,10863.0
2023-04-19,10.21,10.25,10.21,10.25,958.0
2023-04-20,10.33,10.335,10.31,10.31,6096.0
2023-04-21,10.235,10.32,10.22,10.32,14241.0
2023-04-24,10.365,10.455,10.365,10.455,20736.0
2023-04-26,10.5,10.67,10.5,10.655,33009.0
2023-04-27,10.72,10.72,10.55,10.575,2042.0
2023-04-28,10.535,10.6,10.535,10.6,13355.0
2023-05-01,10.62,10.62,10.55,10.55,1338.0
2023-05-02,10.585,10.63,10.28,10.28,14984.0
2023-05-03,10.45,10.485,10.395,10.43,27835.0
2023-05-04,10.55,10.55,10.355,10.355,30274.0
2023-05-05,10.28,10.345,10.165,10.165,31844.0
2023-05-08,10.16,10.185,10.055,10.065,9201.0
2023-05-09,10.045,10.065,10.03,10.03,6604.0
2023-05-10,10.105,10.105,10.075,10.105,7694.0
2023-05-11,10.02,10.065,10.015,10.015,903.0
2023-05-12,10.285,10.38,10.285,10.355,9626.0
2023-05-15,10.425,10.485,10.415,10.415,851.0
2023-05-16,10.335,10.44,10.305,10.44,11240.0
2023-05-17,10.49,10.57,10.455,10.57,16757.0
2023-05-18,10.485,10.55,10.465,10.55,8981.0
2023-05-19,10.55,10.655,10.55,10.6,5178.0
2023-05-22,10.51,10.535,10.5,10.51,4318.0
2023-05-23,10.49,10.545,10.485,10.51,9233.0
2023-05-24,10.67,10.73,10.67,10.715,26512.0
2023-05-25,10.935,11.01,10.935,10.995,3605.0
2023-05-26,11.105,11.115,11.055,11.055,22837.0
2023-05-29,11.07,11.07,10.985,10.995,8258.0
2023-05-30,11.005,11.08,10.92,11.08,776.0
2023-05-31,11.07,11.105,10.985,11.105,3534.0
2023-06-01,11.105,11.165,11.055,11.055,5592.0
2023-06-02,10.875,10.875,10.69,10.695,10631.0
2023-06-05,10.755,10.775,10.72,10.72,15750.0
2023-06-06,10.69,10.695,10.465,10.465,15718.0
2023-06-07,10.44,10.485,10.425,10.45,15902.0
2023-06-08,10.515,10.545,10.49,10.525,6429.0
2023-06-09,10.345,10.395,10.33,10.37,9824.0
2023-06-13,10.2,10.2,10.15,10.15,6465.0
2023-06-14,10.125,10.165,10.09,10.165,3923.0
2023-06-15,10.04,10.14,9.96,9.96,39524.0
2023-06-16,9.755,9.79,9.715,9.73,46747.0
2023-06-19,9.79,9.885,9.79,9.825,22162.0
2023-06-20,9.825,10.09,9.825,10.045,13040.0
2023-06-21,10.08,10.1,10.065,10.065,5175.0
2023-06-22,10.065,10.2,10.04,10.185,31534.0
2023-06-23,10.19,10.43,10.185,10.415,18317.0
2023-06-26,10.49,10.51,10.465,10.485,18825.0
2023-06-27,10.5,10.5,10.365,10.395,26767.0
2023-06-28,10.49,10.66,10.49,10.635,40260.0
2023-06-29,10.825,10.825,10.765,10.775,130923.0
2023-06-30,10.58,10.815,10.58,10.695,24358.0
2023-07-03,10.625,10.635,10.565,10.565,5182.0
2023-07-04,10.52,10.645,10.5,10.61,5651.0
2023-07-05,10.465,10.52,10.445,10.51,6021.0
2023-07-06,10.62,10.625,10.575,10.6,6360.0
2023-07-07,10.755,10.755,10.68,10.68,18091.0
2023-07-10,10.6,10.61,10.465,10.61,9002.0
2023-07-11,10.5,10.52,10.475,10.49,19813.0
2023-07-12,10.365,10.41,10.365,10.41,7890.0
2023-07-13,10.095,10.095,9.995,10.005,12625.0
2023-07-14,10.02,10.02,9.715,9.74,54823.0
2023-07-17,9.925,10.03,9.925,10.015,14498.0
2023-07-18,10.005,10.005,9.95,9.96,7732.0
2023-07-19,10.005,10.12,10.005,10.085,63617.0
2023-07-20,10.155,10.155,9.93,9.995,33508.0
2023-07-21,10.11,10.175,10.11,10.175,1547.0
2023-07-24,10.31,10.355,10.31,10.34,1346.0
2023-07-25,10.34,10.355,10.2,10.22,2181.0
2023-07-26,10.12,10.295,10.12,10.195,10270.0
2023-07-27,10.195,10.195,10.005,10.105,80026.0
2023-07-28,10.365,10.645,10.365,10.62,68096.0
2023-07-31,10.61,10.61,10.52,10.525,6907.0
2023-08-01,10.385,10.58,10.375,10.545,10310.0
2023-08-02,10.8,11.015,10.755,11.015,8783.0
2023-08-03,11.095,11.17,11.04,11.16,90624.0
2023-08-04,10.99,11.005,10.925,10.995,8115.0
2023-08-07,10.96,10.995,10.905,10.99,8601.0
2023-08-08,10.96,11.16,10.96,11.08,6564.0
2023-08-09,11.105,11.15,11.035,11.04,24371.0
2023-08-10,11.085,11.115,11.08,11.08,6527.0
2023-08-11,11.215,11.225,11.14,11.15,4168.0
2023-08-14,11.285,11.44,11.285,11.385,25963.0
2023-08-15,11.35,11.405,11.27,11.36,12961.0
2023-08-16,11.495,11.555,11.465,11.505,14013.0
2023-08-17,11.52,11.81,11.52,11.79,16562.0
2023-08-18,11.655,11.71,11.585,11.71,3979.0
2023-08-21,11.685,11.685,11.685,11.685,154.0
2023-08-22,11.675,11.685,11.62,11.655,2698.0
2023-08-23,11.555,11.555,11.51,11.52,4302.0
2023-08-24,11.51,11.51,11.36,11.36,7493.0
2023-08-25,11.665,11.7,11.665,11.7,1364.0
2023-08-28,11.675,11.675,11.555,11.6,1472.0
2023-08-29,11.6,11.6,11.6,11.6,3.0
2023-08-30,11.42,11.465,11.375,11.395,6146.0
2023-08-31,11.36,11.375,11.315,11.375,8811.0
2023-09-01,11.41,11.41,11.375,11.375,80.0
2023-09-04,11.465,11.475,11.42,11.475,26180.0
2023-09-05,11.52,11.72,11.52,11.61,5728.0
2023-09-06,11.835,11.9,11.82,11.835,8118.0
2023-09-07,11.845,11.875,11.82,11.875,4965.0
2023-09-08,11.91,11.91,11.82,11.83,4401.0
2023-09-11,11.91,11.91,11.575,11.61,6285.0
2023-09-12,11.64,11.655,11.62,11.655,8321.0
2023-09-13,11.745,11.775,11.71,11.775,1968.0
2023-09-14,11.775,11.775,11.565,11.585,2919.0
2023-09-15,11.585,11.585,11.45,11.465,3507.0
2023-09-18,11.465,11.6,11.465,11.555,3164.0
2023-09-19,11.585,11.64,11.585,11.62,1032.0
2023-09-20,11.62,11.62,11.62,11.62,0.0
2023-09-21,11.51,11.755,11.51,11.735,6424.0
2023-09-22,11.745,11.745,11.645,11.665,6070.0
2023-09-25,11.6,11.62,11.6,11.62,309.0
2023-09-26,11.665,11.81,11.665,11.81,3323.0
2023-09-27,11.81,11.865,11.755,11.79,4808.0
2023-09-28,11.965,12.0,11.855,11.865,6661.0
2023-09-29,11.675,11.675,11.52,11.53,5486.0
2023-10-02,11.62,11.71,11.62,11.71,1001.0
2023-10-03,11.935,12.115,11.92,12.115,12903.0
2023-10-04,12.215,12.235,12.16,12.19,4236.0
2023-10-05,12.19,12.19,11.89,11.925,4536.0
2023-10-06,11.925,11.925,11.875,11.91,3951.0
2023-10-09,11.935,12.035,11.92,12.035,18905.0
2023-10-10,11.755,11.755,11.675,11.675,2450.0
2023-10-11,11.71,11.71,11.675,11.71,6056.0
2023-10-12,11.735,11.735,11.7,11.7,4092.0
2023-10-13,12.145,12.16,12.1,12.16,14190.0
2023-10-16,12.205,12.215,12.125,12.125,3342.0
2023-10-17,12.06,12.08,12.0,12.01,5152.0
2023-10-18,11.92,11.92,11.92,11.92,500.0
2023-10-19,12.07,12.245,12.07,12.225,15869.0
2023-10-20,12.16,12.2,12.16,12.17,21113.0
2023-10-23,12.18,12.215,12.155,12.205,30763.0
2023-10-24,12.1,12.1,12.01,12.01,22464.0
2023-10-25,11.91,11.91,11.835,11.89,3272.0
2023-10-26,12.25,12.385,12.25,12.36,21270.0
2023-10-27,12.125,12.125,12.1,12.1,4584.0
2023-10-30,12.115,12.115,12.01,12.01,18415.0
2023-10-31,11.965,12.0,11.965,11.99,3150.0
2023-11-01,12.1,12.115,12.1,12.115,2187.0
2023-11-02,11.8,11.8,11.665,11.69,7835.0
2023-11-03,11.72,11.72,11.69,11.69,2049.0
2023-11-06,11.395,11.395,11.34,11.36,10454.0
2023-11-07,11.505,11.73,11.455,11.73,65076.0
2023-11-08,11.73,11.735,11.63,11.645,11285.0
2023-11-09,11.8,11.845,11.745,11.745,5829.0
2023-11-10,12.055,12.06,12.01,12.015,9131.0
2023-11-13,12.01,12.055,12.01,12.045,7305.0
2023-11-14,11.955,11.97,11.955,11.97,1377.0
2023-11-15,11.405,11.485,11.405,11.41,17672.0
2023-11-16,11.42,11.585,11.395,11.585,6285.0
2023-11-17,11.585,11.585,11.555,11.585,6803.0
2023-11-20,11.34,11.34,11.34,11.34,1000.0
2023-11-21,11.13,11.13,11.13,11.13,2000.0
2023-11-22,11.205,11.25,11.16,11.24,4152.0
2023-11-23,11.275,11.275,11.215,11.215,233.0
2023-11-24,11.215,11.215,11.215,11.215,0.0
2023-11-27,11.185,11.195,11.125,11.195,3160.0
2023-11-28,11.025,11.025,10.97,10.97,7439.0
2023-11-29,10.835,10.88,10.815,10.825,12371.0
2023-11-30,10.835,10.95,10.835,10.88,13763.0
2023-12-01,11.015,11.04,10.99,11.005,5930.0
2023-12-04,10.76,10.79,10.745,10.79,8469.0
2023-12-05,10.86,11.14,10.86,11.14,8353.0
2023-12-06,11.24,11.27,11.115,11.115,6840.0
2023-12-07,11.285,11.375,11.25,11.375,10158.0
2023-12-08,11.375,11.375,11.375,11.375,0.0
2023-12-11,11.17,11.27,11.15,11.27,1609.0
2023-12-12,11.205,11.205,11.08,11.08,32.0
2023-12-13,11.215,11.27,11.215,11.225,6801.0
2023-12-14,10.97,10.97,10.6,10.61,21334.0
2023-12-15,10.61,10.71,10.59,10.59,2012.0
2023-12-18,10.635,10.635,10.635,10.635,16.0
2023-12-19,10.625,10.625,10.565,10.61,4393.0
2023-12-20,10.455,10.48,10.385,10.385,17088.0
2023-12-21,10.575,10.575,10.48,10.52,42970.0
2023-12-22,10.3,10.39,10.3,10.365,16258.0
2023-12-27,10.3,10.3,10.155,10.155,34410.0
2023-12-28,10.14,10.14,10.06,10.06,4406.0
2023-12-29,10.175,10.2,10.14,10.14,3988.0
2024-01-02,10.14,10.295,10.14,10.255,9011.0
2024-01-03,10.445,10.5,10.445,10.48,17623.0
2024-01-04,10.59,10.6,10.535,10.545,18483.0
2024-01-05,10.67,10.71,10.655,10.71,13754.0
2024-01-08,10.71,10.725,10.635,10.69,40877.0
2024-01-09,10.61,10.61,10.61,10.61,9991.0
2024-01-10,10.755,10.78,10.69,10.69,1549.0
2024-01-11,10.715,10.715,10.71,10.71,1016.0
2024-01-12,10.715,10.715,10.71,10.71,1000.0
2024-01-15,10.8,10.8,10.755,10.755,2897.0
2024-01-16,10.835,11.035,10.835,11.035,8872.0
2024-01-17,11.08,11.26,11.08,11.25,6947.0
2024-01-18,11.365,11.375,11.285,11.315,12639.0
2024-01-19,11.24,11.24,11.205,11.215,2635.0
2024-01-22,11.16,11.16,11.085,11.125,5823.0
2024-01-23,11.275,11.275,11.215,11.215,4212.0
2024-01-24,11.215,11.275,11.215,11.24,2359.0
2024-01-25,11.24,11.25,11.225,11.24,4810.0
2024-01-29,11.27,11.27,11.18,11.18,6264.0
2024-01-30,11.08,11.085,11.07,11.08,1218.0
2024-01-31,11.025,11.32,11.025,11.285,5083.0
2024-02-01,11.285,11.36,11.285,11.34,12854.0
2024-02-02,11.24,11.24,11.215,11.215,2237.0
2024-02-05,11.42,11.62,11.42,11.54,13223.0
2024-02-06,11.55,11.665,11.495,11.595,18081.0
2024-02-07,11.455,11.465,11.405,11.405,42184.0
2024-02-08,11.455,11.495,11.455,11.465,1080.0
2024-02-09,11.54,11.62,11.54,11.62,1704.0
2024-02-12,11.45,11.51,11.45,11.505,2095.0
2024-02-13,11.51,11.51,11.495,11.505,4617.0
2024-02-14,11.735,11.82,11.735,11.735,20553.0
2024-02-15,11.595,11.655,11.595,11.645,2827.0
2024-02-16,11.475,11.54,11.475,11.53,3632.0
2024-02-19,11.45,11.465,11.405,11.45,549.0
2024-02-20,11.475,11.475,11.465,11.465,370.0
2024-02-21,11.385,11.385,11.315,11.34,4695.0
2024-02-22,11.36,11.405,11.36,11.375,1359.0
2024-02-23,11.375,11.375,11.295,11.295,4908.0
2024-02-26,11.35,11.36,11.35,11.36,2616.0
2024-02-27,11.465,11.495,11.455,11.455,3202.0
2024-02-28,11.45,11.53,11.405,11.53,3016.0
2024-02-29,11.645,11.655,11.53,11.53,5742.0
2024-03-01,11.63,11.63,11.6,11.6,3896.0
2024-03-04,11.495,11.55,11.495,11.55,1487.0
2024-03-05,11.575,11.6,11.575,11.585,978.0
2024-03-06,11.6,11.64,11.54,11.54,4657.0
2024-03-07,11.34,11.36,11.26,11.27,3396.0
2024-03-08,11.15,11.15,11.095,11.095,2357.0
2024-03-11,11.085,11.195,11.085,11.195,28339.0
2024-03-12,11.16,11.195,11.16,11.195,6800.0
2024-03-13,11.315,11.315,11.16,11.18,1366.0
2024-03-14,11.125,11.185,11.125,11.16,7360.0
2024-03-15,11.305,11.405,11.305,11.36,7001.0
2024-03-18,11.365,11.365,11.365,11.365,225.0
2024-03-19,11.43,11.52,11.375,11.52,3772.0
2024-03-20,11.54,11.54,11.505,11.52,6400.0
2024-03-21,11.25,11.25,11.16,11.17,12431.0
2024-03-22,11.36,11.55,11.35,11.55,7924.0
2024-03-25,11.61,11.61,11.53,11.53,4682.0
2024-03-26,11.495,11.51,11.44,11.51,402.0
2024-03-27,11.575,11.595,11.575,11.595,431.0
2024-03-28,11.595,11.595,11.51,11.52,4113.0
2024-04-02,11.72,11.72,11.685,11.7,1407.0
2024-04-03,11.63,11.63,11.585,11.585,669.0
2024-04-04,11.395,11.405,11.33,11.36,5409.0
2024-04-05,11.315,11.385,11.315,11.375,2743.0
2024-04-08,11.405,11.41,11.36,11.36,2275.0
2024-04-09,11.24,11.27,11.23,11.25,4664.0
2024-04-10,11.16,11.195,11.15,11.17,2305.0
2024-04-11,11.655,11.675,11.595,11.595,4642.0
2024-04-12,11.53,11.575,11.51,11.52,4022.0
2024-04-15,11.8,11.8,11.73,11.735,6606.0
2024-04-16,11.925,12.19,11.925,12.015,29572.0
2024-04-17,12.06,12.06,12.035,12.06,2320.0
2024-04-18,11.965,11.98,11.88,11.91,24629.0
2024-04-19,12.025,12.26,12.025,12.125,17347.0
2024-04-22,12.01,12.01,11.945,12.0,1928.0
2024-04-23,11.91,11.91,11.865,11.865,9670.0
2024-04-24,11.755,11.755,11.595,11.63,13107.0
2024-04-26,11.62,11.62,11.53,11.53,3540.0
2024-04-29,11.53,11.54,11.375,11.42,6644.0
2024-04-30,11.485,11.63,11.485,11.63,5372.0
2024-05-01,11.81,11.865,11.81,11.81,15510.0
2024-05-02,11.595,11.61,11.585,11.585,17017.0
2024-05-03,11.41,11.41,11.395,11.395,1915.0
2024-05-06,11.275,11.275,11.25,11.25,5702.0
2024-05-07,11.215,11.35,11.215,11.35,2331.0
2024-05-08,11.43,11.43,11.395,11.395,838.0
2024-05-09,11.395,11.395,11.395,11.395,0.0
2024-05-10,11.32,11.32,11.27,11.285,1157.0
2024-05-13,11.315,11.35,11.295,11.34,2715.0
2024-05-14,11.315,11.315,11.315,11.315,8.0
2024-05-15,11.215,11.215,11.115,11.14,7730.0
2024-05-16,10.935,11.005,10.89,11.005,5072.0
2024-05-17,11.06,11.08,11.005,11.005,1513.0
2024-05-20,10.95,10.95,10.915,10.915,6362.0
2024-05-21,11.05,11.125,11.025,11.115,8676.0
2024-05-22,11.06,11.06,11.04,11.05,2054.0
2024-05-23,11.25,11.26,11.225,11.25,9800.0
2024-05-24,11.36,11.365,11.33,11.33,10093.0
2024-05-27,11.26,11.26,11.195,11.215,8915.0
2024-05-28,11.13,11.13,11.08,11.08,4299.0
2024-05-29,11.17,11.195,11.13,11.13,4833.0
2024-05-30,11.305,11.375,11.285,11.375,9658.0
2024-05-31,11.205,11.205,11.195,11.195,1885.0
2024-06-03,11.14,11.18,11.125,11.18,1071.0
2024-06-04,10.995,11.085,10.97,11.085,5253.0
2024-06-05,11.17,11.17,11.125,11.125,803.0
2024-06-06,11.125,11.125,11.115,11.115,1083.0
2024-06-07,11.115,11.115,11.115,11.115,0.0
2024-06-11,11.36,11.385,11.36,11.385,6957.0
2024-06-12,11.35,11.36,11.285,11.285,250.0
2024-06-13,11.13,11.205,11.13,11.17,515.0
2024-06-14,11.24,11.27,11.24,11.27,1775.0
2024-06-17,11.365,11.375,11.365,11.365,5544.0
2024-06-18,11.305,11.36,11.27,11.27,6329.0
2024-06-19,11.13,11.15,11.105,11.125,5359.0
2024-06-20,11.085,11.125,11.08,11.125,4677.0
2024-06-21,11.125,11.125,11.105,11.125,587.0
2024-06-24,11.24,11.27,11.24,11.27,219.0
2024-06-25,11.27,11.27,11.27,11.27,0.0
2024-06-26,11.225,11.225,11.07,11.07,7426.0
2024-06-27,11.225,11.225,11.14,11.215,3760.0
2024-06-28,11.19,11.325,11.19,11.295,1999.0
2024-07-01,11.1,11.14,11.1,11.12,3113.0
2024-07-02,11.16,11.235,11.16,11.225,7199.0
2024-07-03,11.13,11.14,11.09,11.09,1397.0
2024-07-04,10.965,10.965,10.92,10.94,5315.0
2024-07-05,10.89,10.89,10.83,10.83,6640.0
2024-07-08,10.795,10.83,10.745,10.815,8888.0
2024-07-09,10.825,10.85,10.805,10.85,5484.0
2024-07-10,10.825,10.85,10.805,10.805,2292.0
2024-07-11,10.775,10.795,10.735,10.765,13596.0
2024-07-12,10.715,10.785,10.705,10.705,12130.0
2024-07-15,10.715,10.715,10.68,10.7,4120.0
2024-07-16,10.775,10.84,10.775,10.83,5053.0
2024-07-17,10.89,10.89,10.84,10.86,3000.0
2024-07-18,10.9,10.96,10.87,10.87,11585.0
2024-07-19,11.015,11.035,11.005,11.005,1934.0
2024-07-22,11.055,11.16,11.055,11.16,2003.0
2024-07-23,11.265,11.305,11.265,11.305,7906.0
2024-07-24,11.39,11.515,11.185,11.495,3888.0
2024-07-25,11.59,11.71,11.59,11.71,4620.0
2024-07-26,11.71,11.71,11.64,11.64,12347.0
2024-07-29,11.66,11.68,11.6,11.61,653.0
2024-07-30,11.71,11.745,11.68,11.69,11528.0
2024-07-31,11.71,11.96,11.71,11.96,17052.0
2024-08-01,11.745,11.96,11.745,11.96,1.0
2024-08-02,11.94,11.96,11.835,11.835,2741.0
2024-08-05,11.91,12.245,11.91,12.245,6421.0
2024-08-06,11.845,11.89,11.825,11.88,1510.0
2024-08-07,11.765,11.88,11.765,11.88,372.0
2024-08-08,11.825,11.835,11.62,11.835,1756.0
2024-08-09,11.505,11.565,11.46,11.495,3500.0
2024-08-12,11.565,11.565,11.545,11.545,1138.0
2024-08-13,11.545,11.545,11.545,11.545,0.0
2024-08-14,11.325,11.335,11.295,11.325,11267.0
2024-08-15,11.505,11.575,11.38,11.38,13473.0
2024-08-16,11.37,11.37,11.35,11.37,486.0
2024-08-19,11.18,11.18,11.09,11.15,7247.0
2024-08-20,10.92,10.995,10.91,10.985,5774.0
2024-08-21,10.88,10.9,10.86,10.88,9556.0
2024-08-22,10.89,10.93,10.89,10.91,21879.0
2024-08-23,11.025,11.025,10.975,10.975,6929.0
2024-08-26,10.7,10.765,10.68,10.765,19164.0
2024-08-27,10.775,10.825,10.715,10.725,4829.0
2024-08-28,10.725,10.725,10.68,10.715,944.0
2024-08-29,10.735,10.735,10.66,10.66,1049.0
2024-08-30,10.69,10.69,10.69,10.69,2.0
2024-09-02,10.765,10.84,10.765,10.84,15094.0
2024-09-03,10.705,10.94,10.705,10.91,4656.0
2024-09-04,11.045,11.09,11.045,11.075,32871.0
2024-09-05,11.015,11.015,11.015,11.015,87.0
2024-09-06,10.95,10.985,10.93,10.965,8029.0
2024-09-09,11.225,11.235,11.15,11.215,5589.0
2024-09-10,11.265,11.305,11.225,11.255,2194.0
2024-09-11,11.295,11.315,11.295,11.295,259.0
2024-09-12,11.2,11.215,11.13,11.16,30371.0
2024-09-13,10.985,11.015,10.965,11.01,10642.0
2024-09-16,11.035,11.035,11.015,11.015,349.0
2024-09-17,10.88,10.91,10.88,10.9,10172.0
2024-09-18,10.85,10.89,10.815,10.815,4165.0
2024-09-19,10.93,10.93,10.765,10.93,7741.0
2024-09-20,10.68,10.715,10.65,10.68,7014.0
2024-09-23,10.67,10.68,10.575,10.58,7418.0
2024-09-24,10.575,10.575,10.465,10.575,11909.0
2024-09-25,10.305,10.43,10.305,10.43,54529.0
2024-09-26,10.6,10.6,10.485,10.495,14382.0
2024-09-27,10.38,10.45,10.36,10.45,7902.0
2024-09-30,10.255,10.255,10.17,10.17,16034.0
2024-10-01,10.265,10.275,10.19,10.255,4419.0
2024-10-02,10.39,10.4,10.275,10.275,7323.0
2024-10-03,10.39,10.495,10.38,10.465,8223.0
2024-10-04,10.555,10.555,10.555,10.555,5000.0
2024-10-07,10.725,10.725,10.69,10.7,4432.0
2024-10-08,10.91,10.995,10.84,10.995,3631.0
2024-10-09,10.985,10.985,10.975,10.975,781.0
2024-10-10,11.075,11.09,11.005,11.025,2830.0
2024-10-11,10.95,10.965,10.95,10.96,5047.0
2024-10-14,10.995,11.005,10.975,11.005,13217.0
2024-10-15,11.085,11.085,11.005,11.005,568.0
2024-10-16,11.225,11.255,11.21,11.21,9957.0
2024-10-17,11.295,11.305,11.2,11.2,19912.0
2024-10-18,11.17,11.2,11.12,11.2,5500.0
2024-10-21,11.085,11.13,11.085,11.1,1237.0
2024-10-22,11.335,11.34,11.21,11.275,2310.0
2024-10-23,11.275,11.275,11.235,11.235,1424.0
2024-10-24,11.45,11.45,11.36,11.36,3608.0
2024-10-25,11.36,11.36,11.36,11.36,0.0
2024-10-28,11.555,11.67,11.555,11.65,2972.0
2024-10-29,11.69,11.735,11.69,11.725,1263.0
2024-10-30,11.775,11.775,11.71,11.755,48936.0
2024-10-31,11.72,11.725,11.7,11.72,3139.0
2024-11-01,11.68,11.71,11.67,11.7,3531.0
2024-11-04,11.67,11.67,11.525,11.555,18356.0
2024-11-05,11.66,11.66,11.6,11.65,3225.0
2024-11-06,11.45,11.93,11.45,11.87,4968.0
2024-11-07,11.735,11.735,11.505,11.735,5919.0
2024-11-08,11.46,11.46,11.275,11.36,2978.0
2024-11-11,11.66,11.68,11.63,11.64,30034.0
2024-11-12,11.72,11.815,11.72,11.815,21409.0
2024-11-13,11.9,11.96,11.88,11.88,17930.0
2024-11-14,12.085,12.2,12.055,12.17,15126.0
2024-11-15,12.255,12.265,12.19,12.2,6211.0
2024-11-18,12.225,12.225,12.14,12.18,5381.0
2024-11-19,12.035,12.045,11.995,11.995,3730.0
2024-11-20,11.88,11.89,11.86,11.86,1300.0
2024-11-21,12.015,12.025,11.975,12.015,11402.0
2024-11-22,12.005,12.035,11.97,12.035,3240.0
2024-11-25,11.91,11.96,11.86,11.94,17412.0
2024-11-26,12.035,12.305,12.035,12.085,25773.0
2024-11-27,12.17,12.2,12.13,12.15,6249.0
2024-11-28,12.045,12.1,12.035,12.045,4023.0
2024-11-29,12.505,12.505,11.96,11.96,26718.0
2024-12-02,12.1,12.11,11.985,12.11,3688.0
2024-12-03,12.19,12.235,12.19,12.225,1405.0
2024-12-04,12.21,12.48,12.21,12.37,16291.0
2024-12-05,12.39,12.4,12.37,12.37,22855.0
2024-12-06,12.275,12.38,12.275,12.38,8772.0
2024-12-09,12.545,12.575,12.525,12.575,6798.0
2024-12-10,12.35,12.595,12.345,12.42,6225.0
2024-12-11,12.61,12.65,12.605,12.63,6594.0
2024-12-12,12.67,12.67,12.47,12.47,19973.0
2024-12-13,12.67,12.73,12.67,12.71,14468.0
2024-12-16,12.72,12.72,12.65,12.67,14836.0
2024-12-17,12.68,12.735,12.63,12.735,5763.0
2024-12-18,12.825,12.96,12.825,12.95,32843.0
2024-12-19,13.37,13.95,13.315,13.365,25284.0
2024-12-20,13.37,13.4,13.295,13.365,13873.0
2024-12-23,13.22,13.505,13.2,13.245,9603.0
2024-12-24,13.265,13.345,13.17,13.345,3298.0
2024-12-27,13.355,13.47,13.345,13.37,8049.0
2024-12-30,13.38,13.38,13.305,13.305,3648.0
2024-12-31,12.985,13.43,12.98,13.42,13753.0
2025-01-02,13.47,13.615,13.42,13.42,31431.0
2025-01-03,13.65,13.65,13.4,13.44,16389.0
2025-01-06,13.43,13.43,13.295,13.315,11396.0
2025-01-07,13.295,13.295,13.21,13.21,22217.0
2025-01-08,13.335,13.43,13.315,13.365,17762.0
2025-01-09,13.4,13.525,13.4,13.49,10878.0
2025-01-10,13.49,13.555,13.49,13.535,15922.0
2025-01-13,13.74,13.825,13.69,13.795,17087.0
2025-01-14,13.545,13.605,13.505,13.565,13645.0
2025-01-15,13.535,13.575,13.515,13.515,1466.0
2025-01-16,13.39,13.48,13.295,13.48,37940.0
2025-01-17,13.47,13.525,13.44,13.45,5411.0
2025-01-20,13.505,13.515,13.45,13.515,4697.0
2025-01-21,13.14,13.46,13.085,13.265,96275.0
2025-01-22,13.21,13.22,13.14,13.17,4946.0
2025-01-23,13.19,13.19,13.13,13.17,12078.0
2025-01-24,13.11,13.12,12.95,12.95,53175.0
2025-01-28,12.94,13.295,12.94,13.265,24197.0
2025-01-29,13.42,13.42,13.255,13.355,8873.0
2025-01-30,13.345,13.4,13.295,13.38,15289.0
2025-01-31,13.48,13.48,13.39,13.47,2857.0
2025-02-03,13.69,14.275,13.69,13.95,25248.0
2025-02-04,13.43,13.535,13.38,13.515,8042.0
2025-02-05,13.285,13.285,13.24,13.275,6535.0
2025-02-06,12.995,13.21,12.995,13.2,35844.0
2025-02-07,13.13,13.13,13.075,13.12,6240.0
2025-02-10,13.265,13.365,13.2,13.2,12790.0
2025-02-11,13.15,13.21,13.15,13.19,10527.0
2025-02-12,13.045,13.045,13.025,13.045,2705.0
2025-02-13,13.14,13.15,13.075,13.12,1008.0
2025-02-14,12.985,12.985,12.92,12.95,9907.0
2025-02-17,12.825,12.985,12.72,12.985,7778.0
2025-02-18,12.805,12.805,12.735,12.805,762.0
2025-02-19,12.805,12.835,12.755,12.835,6924.0
2025-02-20,12.855,12.86,12.71,12.845,7279.0
2025-02-21,12.605,12.605,12.575,12.595,15350.0
2025-02-24,12.73,12.745,12.68,12.68,8767.0
2025-02-25,12.835,12.87,12.805,12.805,11532.0
2025-02-26,12.845,12.95,12.825,12.92,7969.0
2025-02-27,13.035,13.12,13.015,13.12,6842.0
2025-02-28,13.18,13.555,13.18,13.45,18736.0
2025-03-03,13.495,13.495,13.41,13.46,6956.0
2025-03-04,13.45,13.575,13.43,13.495,17063.0
2025-03-05,13.21,13.345,13.21,13.315,113238.0
2025-03-06,12.9,12.91,12.835,12.87,16943.0
2025-03-07,12.91,13.065,12.91,12.91,10621.0
2025-03-10,13.035,13.055,12.985,13.015,10570.0
2025-03-11,13.21,13.245,13.16,13.2,11451.0
2025-03-12,13.15,13.15,13.14,13.14,2.0
2025-03-13,12.92,13.14,12.92,13.14,1000.0
2025-03-14,13.14,13.18,13.105,13.15,2869.0
2025-03-17,12.96,12.98,12.94,12.94,6527.0
2025-03-18,12.68,12.73,12.68,12.68,3546.0
2025-03-19,12.805,12.805,12.68,12.68,2500.0
2025-03-20,12.785,12.92,12.785,12.89,21288.0
2025-03-21,13.085,13.13,13.075,13.12,11471.0
2025-03-24,13.18,13.18,13.16,13.18,1481.0
2025-03-25,13.15,13.15,13.15,13.15,10860.0
2025-03-26,13.085,13.16,13.075,13.095,11580.0
2025-03-27,13.025,13.095,13.025,13.095,130.0
2025-03-28,13.095,13.18,13.095,13.16,2027.0
2025-03-31,13.21,13.22,13.095,13.16,8639.0
2025-04-01,13.355,13.41,13.295,13.295,1974.0
2025-04-02,13.19,13.21,13.095,13.13,44011.0
2025-04-03,13.345,13.345,13.23,13.24,662.0
2025-04-04,12.98,13.325,12.96,12.96,2953.0
2025-04-07,14.63,14.93,14.315,14.49,108956.0
2025-04-08,14.615,14.615,14.325,14.325,50110.0
2025-04-09,15.0,15.0,14.585,14.795,30333.0
2025-04-10,13.91,13.96,13.565,13.575,50697.0
2025-04-11,13.38,13.63,13.365,13.565,37753.0
2025-04-14,13.11,13.24,13.045,13.13,29511.0
2025-04-15,12.97,12.97,12.765,12.815,28714.0
2025-04-16,12.86,12.94,12.845,12.86,3816.0
2025-04-17,12.835,12.88,12.805,12.805,239.0
2025-04-22,12.585,12.605,12.495,12.505,2789.0
2025-04-23,12.605,12.7,12.605,12.61,4923.0
2025-04-24,12.775,12.855,12.775,12.835,2116.0
2025-04-28,12.72,12.735,12.64,12.69,1548.0
2025-04-29,12.505,12.61,12.45,12.575,35409.0
2025-04-30,12.69,12.69,12.63,12.68,848.0
2025-05-01,12.605,12.73,12.605,12.72,1636.0
2025-05-02,12.63,12.63,12.585,12.585,2928.0
2025-05-05,12.48,12.48,12.305,12.305,19569.0
2025-05-06,12.46,12.555,12.43,12.46,3187.0
2025-05-07,12.305,12.325,12.255,12.255,11357.0
2025-05-08,12.525,12.535,12.36,12.485,58454.0
2025-05-09,12.66,12.72,12.565,12.61,33061.0
2025-05-12,12.515,12.525,12.495,12.505,1630.0
2025-05-13,12.795,12.835,12.605,12.65,29262.0
2025-05-14,12.35,12.88,12.275,12.285,10226.0
2025-05-15,12.535,12.605,12.45,12.555,34197.0
2025-05-16,12.64,12.68,12.535,12.535,13655.0
2025-05-19,12.63,12.66,12.61,12.65,654.0
2025-05-20,12.45,12.495,12.45,12.495,6742.0
2025-05-21,12.555,12.555,12.42,12.45,16641.0
2025-05-22,12.515,12.525,12.46,12.46,5210.0
2025-05-23,12.575,12.61,12.495,12.495,1799.0
2025-05-26,12.19,12.19,12.085,12.085,367.0
2025-05-27,12.285,12.41,12.275,12.345,26848.0
2025-05-28,12.46,12.525,12.45,12.495,1333.0
2025-05-29,12.585,12.63,12.585,12.61,831.0
2025-05-30,12.505,12.545,12.48,12.525,2000.0
2025-06-02,12.43,12.45,12.4,12.45,5492.0
2025-06-03,12.285,12.4,12.285,12.4,3505.0
2025-06-04,12.41,12.43,12.4,12.4,9735.0
2025-06-05,12.255,12.315,12.255,12.315,24282.0
2025-06-06,12.2,12.265,12.2,12.245,1425.0
2025-06-10,12.2,12.245,12.15,12.2,29750.0
2025-06-11,12.2,12.2,12.18,12.19,123.0
2025-06-12,12.245,12.315,12.225,12.235,3005.0
2025-06-13,12.345,12.39,12.305,12.36,1914.0
2025-06-16,12.265,12.35,12.255,12.35,5889.0
2025-06-17,12.21,12.21,12.12,12.13,2690.0
2025-06-18,12.325,12.37,12.235,12.235,5857.0
2025-06-19,12.235,12.42,12.235,12.42,12213.0
2025-06-20,12.325,12.35,12.305,12.305,659.0
2025-06-23,12.495,12.73,12.495,12.68,7862.0
2025-06-24,12.38,12.38,12.285,12.295,4204.0
2025-06-25,12.305,12.305,12.245,12.245,789.0
2025-06-26,12.19,12.19,12.16,12.18,2792.0
2025-06-27,12.075,12.075,12.025,12.065,5525.0
2025-06-30,12.425,12.425,12.035,12.045,3358.0
2025-07-01,11.96,12.51,11.92,11.94,5903.0
2025-07-02,12.01,12.01,11.91,11.91,2206.0
2025-07-03,11.9,12.01,11.9,12.01,8244.0
2025-07-04,12.35,12.35,11.94,11.94,3696.0
2025-07-07,12.12,12.27,12.11,12.27,13732.0
2025-07-08,12.23,12.23,12.1,12.1,25592.0
2025-07-09,12.16,12.16,12.15,12.15,257.0
2025-07-10,12.14,12.15,12.1,12.1,1428.0
2025-07-11,11.99,12.0,11.895,11.95,27574.0
2025-07-14,11.95,12.02,11.93,11.99,24202.0
2025-07-15,12.1,12.12,12.09,12.1,9215.0
2025-07-16,12.33,12.33,12.16,12.21,7740.0
2025-07-17,12.24,12.39,12.23,12.34,19430.0
2025-07-18,12.33,12.33,12.26,12.31,6161.0
2025-07-21,12.27,12.27,12.25,12.27,232.0
2025-07-22,12.21,12.23,12.21,12.23,4399.0
2025-07-23,12.05,12.05,12.01,12.01,1597.0
2025-07-24,11.87,11.87,11.7,11.82,18622.0
2025-07-25,11.89,11.97,11.89,11.95,7524.0
2025-07-28,11.99,12.03,11.99,12.02,4165.0
2025-07-29,12.22,12.24,12.22,12.22,4973.0
2025-07-30,12.23,12.24,12.22,12.22,4785.0
2025-07-31,12.56,12.6,12.54,12.57,11604.0
2025-08-01,12.66,12.66,12.6,12.63,25266.0
2025-08-04,12.47,12.48,12.41,12.41,3381.0
2025-08-05,12.45,12.52,12.45,12.52,2777.0
2025-08-06,12.44,12.44,12.37,12.37,10517.0
2025-08-07,12.33,12.37,12.33,12.37,660.0
2025-08-08,12.23,12.25,12.21,12.25,11758.0
2025-08-11,12.25,12.25,12.25,12.25,1156.0
2025-08-12,12.28,12.28,12.24,12.26,2327.0
2025-08-13,12.24,12.24,12.19,12.19,3700.0
2025-08-14,12.07,12.19,12.07,12.19,162.0
2025-08-15,12.35,12.36,12.35,12.36,1710.0
2025-08-18,12.3,12.3,12.23,12.24,3446.0
2025-08-19,12.38,12.38,12.38,12.38,6.0
2025-08-20,12.55,12.65,12.55,12.6,14606.0
2025-08-21,12.65,12.73,12.65,12.72,5360.0
2025-08-22,12.74,12.74,12.72,12.74,3440.0
2025-08-25,12.45,12.46,12.42,12.42,10041.0
2025-08-26,12.42,12.48,12.42,12.48,1645.0
2025-08-27,12.39,12.39,12.38,12.39,2081.0
2025-08-28,12.26,12.39,12.26,12.39,1601.0
2025-08-29,12.39,12.39,12.39,12.39,0.0
2025-09-01,12.17,12.17,12.17,12.17,40.0
2025-09-02,12.15,12.18,12.15,12.18,714.0
2025-09-03,12.26,12.29,12.26,12.29,1738.0
2025-09-04,12.26,12.29,12.26,12.29,202.0
2025-09-05,12.23,12.23,12.2,12.2,1329.0
2025-09-08,12.08,12.2,12.08,12.2,2000.0
2025-09-09,11.94,11.97,11.93,11.94,532.0
2025-09-10,11.99,11.99,11.96,11.99,1529.0
2025-09-11,11.89,11.99,11.89,11.99,1.0
2025-09-12,11.63,11.69,11.63,11.66,16260.0
2025-09-15,11.66,11.66,11.65,11.65,156.0
2025-09-16,11.6,11.64,11.6,11.64,1155.0
2025-09-17,11.6,11.6,11.6,11.6,4001.0
2025-09-18,11.72,11.79,11.69,11.69,215.0
2025-09-19,11.9,11.94,11.69,11.69,1576.0
2025-09-22,11.98,11.98,11.955,11.97,271.0
2025-09-23,11.99,12.03,11.97,11.99,131606.0
2025-09-24,11.92,11.92,11.86,11.88,7135.0
2025-09-25,11.96,11.96,11.96,11.96,40.0
2025-09-26,12.27,12.27,12.19,12.21,6802.0
2025-09-29,12.12,12.13,12.09,12.1,6240.0
2025-09-30,12.03,12.07,11.915,11.915,58796.0
2025-10-01,11.915,11.915,11.915,11.915,0.0
2025-10-02,11.85,11.9,11.84,11.88,606.0
2025-10-03,11.93,11.93,11.88,11.88,5509.0
2025-10-06,11.88,11.88,11.88,11.88,0.0
2025-10-07,11.85,11.88,11.85,11.88,800.0
2025-10-08,12.0,12.11,12.0,12.11,1430.0
2025-10-09,11.98,11.98,11.9,11.98,700.0
2025-10-10,12.1,12.13,12.09,12.13,13034.0
2025-10-13,12.41,12.41,12.29,12.33,7681.0
2025-10-14,12.35,12.48,12.35,12.43,6555.0
2025-10-15,12.45,12.46,12.34,12.46,6523.0
2025-10-16,12.36,12.48,12.36,12.36,44556.0
2025-10-17,12.51,12.57,12.51,12.51,6784.0
2025-10-20,12.42,12.42,12.4,12.41,11380.0
2025-10-21,12.33,12.42,12.31,12.31,14522.0
2025-10-22,12.47,12.5,12.41,12.41,57932.0
2025-10-23,12.48,12.48,12.46,12.48,947.0
2025-10-24,12.48,12.48,12.34,12.37,11863.0
2025-10-27,12.28,12.28,12.26,12.27,665.0
2025-10-28,12.18,12.18,12.12,12.12,5178.0
2025-10-29,12.07,12.07,11.98,11.98,52139.0
2025-10-30,12.1,12.1,12.0,12.0,4974.0
2025-10-31,12.18,12.2,12.17,12.2,2797.0
2025-11-03,12.22,12.25,12.19,12.24,5168.0
2025-11-04,12.24,12.3,12.24,12.28,9986.0
2025-11-05,12.72,12.72,12.46,12.5,53250.0
2025-11-06,12.44,12.44,12.38,12.38,1291.0
2025-11-07,12.52,12.56,12.52,12.56,2058.0
2025-11-10,12.5,12.5,12.35,12.35,10927.0
2025-11-11,12.27,12.3,12.27,12.3,6030.0
2025-11-12,12.3,12.3,12.3,12.3,0.0
2025-11-13,12.23,12.27,12.15,12.18,18595.0
2025-11-14,12.33,12.34,12.3,12.32,10781.0
2025-11-17,12.32,12.37,12.32,12.37,4119.0
2025-11-18,12.47,12.54,12.47,12.49,10489.0
2025-11-19,12.39,12.56,12.39,12.56,19801.0
2025-11-20,12.56,12.58,12.52,12.53,4142.0
2025-11-21,12.73,12.73,12.67,12.71,58824.0
2025-11-24,12.67,12.67,12.62,12.64,11179.0
2025-11-25,12.61,12.66,12.6,12.66,10583.0
2025-11-26,12.61,12.61,12.44,12.44,37272.0