Date,Open,High,Low,Close,Volume
2017-12-08,13.23,13.325,12.865,13.325,500486.0
2017-12-11,13.515,13.515,12.87,13.4,158321.0
2017-12-12,13.455,13.555,13.25,13.44,67884.0
2017-12-13,13.44,13.475,13.4,13.4,55854.0
2017-12-14,13.4,13.41,12.985,13.325,41105.0
2017-12-15,13.325,13.445,13.325,13.4,25155.0
2017-12-18,13.515,13.515,13.41,13.515,167.0
2017-12-19,13.41,13.475,13.325,13.325,151019.0
2017-12-20,13.325,13.325,13.325,13.325,15600.0
2017-12-21,13.44,13.515,13.44,13.5,3850.0
2017-12-22,13.515,13.515,13.4,13.44,22590.0
2017-12-27,13.4,13.47,13.4,13.44,14069.0
2017-12-28,13.4,13.46,13.4,13.46,3910.0
2017-12-29,13.445,13.555,13.44,13.555,16101.0
2018-01-02,13.515,13.63,13.515,13.62,6700.0
2018-01-03,13.665,14.045,13.665,14.005,112644.0
2018-01-04,14.005,14.005,13.82,13.895,54890.0
2018-01-05,13.93,13.945,13.78,13.855,19823.0
2018-01-08,14.005,14.085,13.855,13.87,110483.0
2018-01-09,14.005,14.025,13.235,13.63,33300.0
2018-01-10,13.705,13.81,13.265,13.81,20500.0
2018-01-11,13.81,13.81,13.29,13.325,23600.0
2018-01-12,13.475,13.63,13.415,13.63,7900.0
2018-01-15,13.775,13.775,13.475,13.63,12400.0
2018-01-16,13.63,13.63,13.4,13.555,9132.0
2018-01-17,13.545,13.56,13.4,13.47,14700.0
2018-01-18,13.605,13.615,13.325,13.4,18080.0
2018-01-19,13.44,13.44,13.4,13.44,5700.0
2018-01-22,13.44,13.44,13.4,13.44,5000.0
2018-01-23,13.445,13.495,13.445,13.475,5544.0
2018-01-24,13.35,13.575,13.35,13.44,1700.0
2018-01-25,13.445,13.445,13.26,13.43,3800.0
2018-01-26,13.26,13.44,13.21,13.21,19499.0
2018-01-29,13.395,13.4,12.87,12.945,52398.0
2018-01-30,12.945,12.945,12.495,12.68,6100.0
2018-01-31,13.25,13.25,12.57,12.87,10400.0
2018-02-01,12.72,12.985,12.675,12.985,9400.0
2018-02-02,12.795,12.91,12.795,12.91,7166.0
2018-02-05,12.85,12.87,12.68,12.68,41801.0
2018-02-06,12.5,12.835,12.115,12.57,12887.0
2018-02-07,12.495,12.495,11.545,11.81,31867.0
2018-02-08,11.925,12.455,11.62,11.795,23999.0
2018-02-09,11.925,11.925,11.735,11.92,7730.0
2018-02-12,11.965,12.305,11.955,12.115,15819.0
2018-02-13,12.12,12.295,11.735,12.295,11210.0
2018-02-14,12.295,12.295,11.735,12.115,15030.0
2018-02-15,11.735,12.04,11.355,11.795,8513.0
2018-02-16,11.81,11.965,11.73,11.885,23464.0
2018-02-20,11.63,12.115,11.545,11.585,4200.0
2018-02-21,11.775,11.775,11.545,11.585,16779.0
2018-02-22,11.545,11.925,11.44,11.925,11614.0
2018-02-23,11.735,12.04,11.355,11.81,9144.0
2018-02-26,11.885,12.04,11.795,11.98,1407.0
2018-02-27,11.735,11.925,11.66,11.92,1497.0
2018-02-28,11.735,11.925,11.66,11.745,6534.0
2018-03-01,11.545,11.545,11.435,11.435,25937.0
2018-03-02,11.355,11.355,10.76,11.09,13461.0
2018-03-05,11.16,11.175,10.98,11.175,10461.0
2018-03-06,11.28,11.28,10.5,10.98,10558.0
2018-03-07,10.98,11.125,10.94,11.125,4587.0
2018-03-08,10.98,10.995,10.79,10.98,7600.0
2018-03-09,11.045,11.205,10.98,10.98,17068.0
2018-03-12,11.09,11.94,11.09,11.66,41313.0
2018-03-13,11.81,12.19,11.685,12.115,59889.0
2018-03-14,12.415,12.495,12.04,12.105,8294.0
2018-03-15,12.435,12.44,12.0,12.115,16771.0
2018-03-16,12.28,12.28,12.04,12.115,90400.0
2018-03-19,12.23,12.32,12.19,12.205,11105.0
2018-03-20,12.235,12.575,12.235,12.48,27892.0
2018-03-21,12.565,12.93,12.565,12.865,6758.0
2018-03-22,12.945,12.955,12.795,12.93,10617.0
2018-03-23,13.025,13.175,12.945,12.96,7243.0
2018-03-26,13.115,13.115,12.945,13.055,8037.0
2018-03-27,12.955,13.22,12.955,12.99,42642.0
2018-03-28,13.25,13.25,12.96,13.045,33735.0
2018-03-29,13.09,13.71,13.09,13.295,25564.0
2018-04-02,13.295,13.325,13.025,13.215,142896.0
2018-04-03,13.25,13.71,13.25,13.465,15835.0
2018-04-04,13.325,13.595,12.87,13.595,29044.0
2018-04-05,13.595,13.595,13.165,13.245,21913.0
2018-04-06,13.405,13.405,13.135,13.135,1766.0
2018-04-09,13.405,13.565,13.175,13.31,1509.0
2018-04-10,13.365,13.375,13.215,13.31,9523.0
2018-04-11,13.0,13.63,13.0,13.455,2963.0
2018-04-12,13.365,13.54,13.325,13.52,4840.0
2018-04-13,13.67,13.71,13.35,13.555,5961.0
2018-04-16,13.51,13.52,13.405,13.52,3934.0
2018-04-17,13.52,13.555,13.35,13.47,4312.0
2018-04-18,13.435,13.48,13.405,13.47,14791.0
2018-04-19,13.535,13.535,13.175,13.23,8491.0
2018-04-20,13.38,13.44,13.175,13.265,15196.0
2018-04-23,13.365,13.375,13.31,13.365,2506.0
2018-04-24,13.42,13.435,13.26,13.335,13262.0
2018-04-25,13.325,13.325,13.25,13.265,1847.0
2018-04-26,13.28,13.395,13.28,13.395,4923.0
2018-04-27,13.395,13.48,13.335,13.335,2900.0
2018-04-30,13.34,13.34,13.105,13.105,3618.0
2018-05-01,13.115,13.13,12.955,13.085,26810.0
2018-05-02,13.04,13.13,13.04,13.045,4619.0
2018-05-03,13.055,13.055,12.955,13.04,6562.0
2018-05-04,13.025,13.03,12.945,13.03,7752.0
2018-05-07,13.025,13.04,13.005,13.04,5622.0
2018-05-08,13.045,13.13,13.045,13.13,4621.0
2018-05-09,13.13,13.36,13.115,13.36,10466.0
2018-05-10,13.35,13.365,13.32,13.365,3440.0
2018-05-11,13.365,13.485,13.365,13.48,42329.0
2018-05-14,13.485,13.71,13.455,13.71,64197.0
2018-05-15,13.7,13.775,13.57,13.745,59978.0
2018-05-16,13.775,13.775,13.67,13.71,104257.0
2018-05-17,13.71,13.79,13.7,13.79,38019.0
2018-05-18,13.775,14.09,13.775,14.09,34721.0
2018-05-22,14.09,14.09,13.9,14.09,61374.0
2018-05-23,14.075,14.075,13.52,14.015,65935.0
2018-05-24,13.975,14.005,13.8,13.935,13802.0
2018-05-25,13.915,13.935,13.525,13.845,8846.0
2018-05-28,13.89,13.89,13.77,13.87,10437.0
2018-05-29,13.845,13.845,13.48,13.615,12819.0
2018-05-30,13.615,13.8,13.525,13.785,25308.0
2018-05-31,13.785,13.835,13.71,13.775,36684.0
2018-06-01,13.8,13.86,13.695,13.785,26659.0
2018-06-04,13.8,13.845,13.8,13.845,300.0
2018-06-05,13.83,14.015,13.82,13.945,55098.0
2018-06-06,13.995,14.205,13.96,14.205,66503.0
2018-06-07,14.165,14.165,13.96,13.96,321201.0
2018-06-08,14.03,14.03,13.87,13.95,20037.0
2018-06-11,13.975,14.015,13.92,14.015,23979.0
2018-06-12,14.065,14.065,13.915,13.935,39704.0
2018-06-13,13.92,13.93,13.63,13.745,37709.0
2018-06-14,13.71,13.71,13.5,13.58,13701.0
2018-06-15,13.52,13.615,13.1,13.325,24983.0
2018-06-18,13.215,13.29,12.955,13.105,31888.0
2018-06-19,13.06,13.1,13.04,13.055,19440.0
2018-06-20,13.005,13.075,12.97,13.075,6486.0
2018-06-21,13.105,13.12,12.615,12.635,29473.0
2018-06-22,12.63,12.725,12.52,12.615,24773.0
2018-06-25,12.66,12.66,12.145,12.465,25063.0
2018-06-26,12.35,12.59,12.315,12.49,27438.0
2018-06-27,12.405,12.515,12.025,12.235,40425.0
2018-06-28,12.175,12.255,11.985,12.12,27440.0
2018-06-29,12.085,12.465,12.085,12.465,24698.0
2018-07-03,12.475,13.165,12.45,12.765,20219.0
2018-07-04,12.69,12.805,12.49,12.58,6445.0
2018-07-05,12.645,12.82,12.645,12.665,9421.0
2018-07-06,12.63,12.81,12.445,12.72,15054.0
2018-07-09,13.385,13.455,12.865,13.35,21606.0
2018-07-10,13.355,13.365,13.07,13.25,17061.0
2018-07-11,13.44,13.44,12.71,12.95,27915.0
2018-07-12,13.17,13.385,13.025,13.085,14259.0
2018-07-13,13.095,13.125,12.955,13.025,17141.0
2018-07-16,13.025,13.04,12.91,13.01,8118.0
2018-07-17,13.01,13.055,12.955,13.02,13031.0
2018-07-18,12.935,13.065,12.925,12.99,2437.0
2018-07-19,12.99,13.04,12.865,13.04,6391.0
2018-07-20,13.04,13.055,12.79,13.005,14777.0
2018-07-23,13.005,13.005,12.76,12.76,15389.0
2018-07-24,12.795,12.95,12.72,12.95,19440.0
2018-07-25,13.055,13.065,12.94,13.065,7584.0
2018-07-26,13.035,13.035,12.735,12.89,13145.0
2018-07-27,13.055,13.3,12.835,13.3,25579.0
2018-07-30,13.28,13.285,13.025,13.025,2094.0
2018-07-31,13.02,13.14,12.825,13.025,295974.0
2018-08-01,13.05,13.05,12.835,12.835,8266.0
2018-08-02,12.84,13.54,12.84,13.4,12432.0
2018-08-03,13.415,13.785,13.415,13.785,8627.0
2018-08-07,13.775,13.855,13.64,13.67,33128.0
2018-08-08,13.715,13.755,13.495,13.495,4981.0
2018-08-09,13.73,13.79,13.44,13.69,11385.0
2018-08-10,13.67,13.86,13.645,13.76,31829.0
2018-08-13,13.83,13.9,13.785,13.79,24228.0
2018-08-14,13.785,13.855,13.745,13.785,6912.0
2018-08-15,13.775,13.8,13.555,13.77,17672.0
2018-08-16,13.785,14.09,13.715,13.99,22791.0
2018-08-17,13.955,14.0,13.87,14.0,15400.0
2018-08-20,14.085,14.085,13.815,14.015,8500.0
2018-08-21,14.06,14.06,13.885,13.945,4139.0
2018-08-22,13.97,13.97,13.785,13.905,8913.0
2018-08-23,13.945,14.02,13.915,13.92,12314.0
2018-08-24,13.945,13.955,13.7,13.74,4381.0
2018-08-27,13.805,13.93,13.725,13.82,12582.0
2018-08-28,13.66,13.815,13.44,13.44,11263.0
2018-08-29,13.455,13.76,13.455,13.715,16192.0
2018-08-30,13.655,13.785,13.625,13.73,10017.0
2018-08-31,13.685,13.77,13.61,13.67,11310.0
2018-09-04,13.625,13.71,13.47,13.63,10053.0
2018-09-05,13.63,13.69,13.455,13.675,24522.0
2018-09-06,13.675,13.775,13.555,13.645,11973.0
2018-09-07,13.66,13.69,13.515,13.67,14799.0
2018-09-10,13.67,13.71,13.57,13.67,45746.0
2018-09-11,13.675,13.7,13.465,13.645,64931.0
2018-09-12,13.6,13.645,13.54,13.575,4062.0
2018-09-13,13.585,13.71,13.555,13.595,3863.0
2018-09-14,13.6,13.855,13.6,13.855,5422.0
2018-09-17,13.845,13.86,13.69,13.76,8759.0
2018-09-18,13.805,13.885,13.785,13.87,5290.0
2018-09-19,13.815,13.93,13.7,13.775,10100.0
2018-09-20,13.795,13.94,13.795,13.895,4144.0
2018-09-21,13.89,14.12,13.84,14.12,21431.0
2018-09-24,14.12,14.18,13.835,13.835,16161.0
2018-09-25,13.835,13.975,13.835,13.94,8454.0
2018-09-26,13.855,13.955,13.855,13.955,1442.0
2018-09-27,13.87,13.955,13.855,13.875,5857.0
2018-09-28,13.89,13.89,13.675,13.855,18310.0
2018-10-01,13.865,13.895,13.855,13.88,3982.0
2018-10-02,13.905,13.965,13.84,13.895,65164.0
2018-10-03,13.95,14.005,13.865,13.865,4893.0
2018-10-04,13.905,13.975,13.88,13.94,3225.0
2018-10-05,13.935,13.955,13.74,13.74,13447.0
2018-10-09,13.755,13.975,13.705,13.975,14041.0
2018-10-10,13.955,13.955,13.71,13.855,28029.0
2018-10-11,13.855,13.855,13.335,13.605,17660.0
2018-10-12,13.655,13.765,13.41,13.49,26789.0
2018-10-15,13.71,13.71,13.35,13.45,2559.0
2018-10-16,13.465,13.755,13.44,13.61,8849.0
2018-10-17,13.65,13.75,13.49,13.565,10412.0
2018-10-18,13.755,13.755,13.055,13.165,7420.0
2018-10-19,13.135,13.355,13.125,13.25,7072.0
2018-10-22,13.265,13.42,13.255,13.42,4432.0
2018-10-23,13.41,13.41,13.09,13.22,11822.0
2018-10-24,13.21,13.37,13.165,13.28,8597.0
2018-10-25,13.335,13.355,13.28,13.28,19876.0
2018-10-26,13.195,13.37,13.19,13.355,8750.0
2018-10-29,13.41,13.575,13.37,13.395,4215.0
2018-10-30,13.45,13.61,13.29,13.335,5274.0
2018-10-31,13.75,13.75,13.295,13.705,6543.0
2018-11-01,13.72,14.24,13.72,13.89,59956.0
2018-11-02,13.94,14.05,13.88,14.05,49219.0
2018-11-05,14.04,14.04,13.44,13.555,10911.0
2018-11-06,13.51,14.04,13.47,14.04,5811.0
2018-11-07,13.855,14.05,13.84,13.965,9762.0
2018-11-08,13.955,13.965,13.735,13.735,14227.0
2018-11-09,13.78,13.85,13.725,13.84,11049.0
2018-11-12,13.835,13.835,13.55,13.64,5368.0
2018-11-13,13.65,13.65,13.325,13.355,4245.0
2018-11-14,13.35,13.355,12.015,12.015,21621.0
2018-11-15,12.24,12.37,12.13,12.17,20928.0
2018-11-16,12.18,12.32,12.17,12.2,17046.0
2018-11-19,12.225,12.31,12.04,12.065,9277.0
2018-11-20,12.08,12.08,11.765,11.78,10682.0
2018-11-21,11.78,11.78,11.395,11.415,19550.0
2018-11-22,10.98,11.455,10.98,11.04,5723.0
2018-11-23,11.055,11.065,10.825,10.955,17524.0
2018-11-26,10.97,11.48,10.93,11.2,100347.0
2018-11-27,11.215,11.25,11.17,11.23,18004.0
2018-11-28,11.28,11.28,11.025,11.28,14126.0
2018-11-29,11.13,11.315,11.13,11.165,12184.0
2018-11-30,11.3,11.58,11.17,11.58,25015.0
2018-12-03,11.395,11.65,11.395,11.65,36691.0
2018-12-04,11.58,11.58,10.9,10.9,13514.0
2018-12-05,10.945,10.985,10.71,10.71,13959.0
2018-12-06,10.715,10.77,10.315,10.625,27913.0
2018-12-07,10.58,10.67,10.14,10.21,33903.0
2018-12-10,10.21,10.21,9.7,9.785,22142.0
2018-12-11,9.77,9.925,9.43,9.59,35964.0
2018-12-12,9.61,9.69,8.85,9.355,76403.0
2018-12-13,9.385,9.5,9.27,9.475,26953.0
2018-12-14,9.525,9.525,9.045,9.27,93562.0
2018-12-17,9.19,9.23,8.775,8.94,39020.0
2018-12-18,12.55,13.095,12.185,12.77,510463.0
2018-12-19,12.355,13.015,12.09,12.51,205857.0
2018-12-20,12.405,12.535,12.19,12.375,123163.0
2018-12-21,12.265,12.375,12.11,12.195,94882.0
2018-12-24,12.005,12.005,11.73,11.87,42768.0
2018-12-27,11.9,11.925,11.46,11.73,134688.0
2018-12-28,11.85,11.855,11.685,11.73,34481.0
2018-12-31,12.16,12.165,11.88,11.925,59700.0
2019-01-02,11.885,12.01,11.765,11.965,79190.0
2019-01-03,11.885,11.995,11.765,11.92,50592.0
2019-01-04,12.005,12.105,11.87,12.05,20010.0
2019-01-07,12.08,12.11,11.725,11.895,7849.0
2019-01-08,11.98,12.09,11.94,12.005,23564.0
2019-01-09,12.005,12.265,11.815,12.19,138575.0
2019-01-10,12.16,12.42,12.08,12.405,29943.0
2019-01-11,12.375,12.415,12.29,12.33,85021.0
2019-01-14,12.29,12.39,12.29,12.39,8200.0
2019-01-15,12.39,12.39,12.135,12.265,12900.0
2019-01-16,12.375,12.39,12.265,12.39,41901.0
2019-01-17,12.39,12.42,12.28,12.33,62612.0
2019-01-18,12.4,12.505,12.38,12.45,32150.0
2019-01-21,12.45,12.45,12.205,12.205,2300.0
2019-01-22,12.275,12.47,12.275,12.47,67937.0
2019-01-23,12.46,12.67,12.345,12.585,40819.0
2019-01-24,12.57,12.645,12.39,12.63,67493.0
2019-01-25,12.66,13.01,12.645,12.93,27021.0
2019-01-28,12.885,13.15,12.855,13.105,72045.0
2019-01-29,13.125,13.17,12.885,13.125,27384.0
2019-01-30,13.105,13.105,12.88,13.015,37796.0
2019-01-31,13.04,13.165,13.015,13.14,58581.0
2019-02-01,12.985,13.055,12.855,12.895,29714.0
2019-02-04,12.94,13.07,12.795,12.855,19301.0
2019-02-05,12.775,12.93,12.59,12.715,151528.0
2019-02-06,12.73,13.07,12.73,12.87,350649.0
2019-02-07,12.895,13.0,12.845,12.895,167415.0
2019-02-08,12.895,12.955,12.83,12.93,144261.0
2019-02-11,12.925,13.105,12.91,13.01,26988.0
2019-02-12,13.085,13.085,12.845,12.845,176952.0
2019-02-13,12.895,12.985,12.86,12.985,68765.0
2019-02-14,12.995,13.04,12.925,12.97,35308.0
2019-02-15,13.01,13.04,12.91,12.93,62104.0
2019-02-19,12.94,12.995,12.91,12.985,192476.0
2019-02-20,12.98,13.07,12.935,12.955,66749.0
2019-02-21,13.01,13.07,12.97,13.025,162991.0
2019-02-22,13.05,13.08,12.985,13.01,27951.0
2019-02-25,13.0,13.095,12.995,13.08,45659.0
2019-02-26,13.01,13.085,12.95,12.97,30729.0
2019-02-27,13.0,13.0,12.8,12.955,61726.0
2019-02-28,12.915,12.94,12.62,12.62,80166.0
2019-03-01,12.73,12.93,12.715,12.885,29288.0
2019-03-04,12.88,12.885,12.8,12.8,4166.0
2019-03-05,12.845,12.885,12.725,12.775,36868.0
2019-03-06,12.81,12.84,12.575,12.645,19303.0
2019-03-07,12.64,12.745,12.45,12.655,23352.0
2019-03-08,12.585,12.785,12.5,12.57,17090.0
2019-03-11,9.875,9.875,7.635,7.87,1019079.0
2019-03-12,8.54,8.88,8.255,8.79,554715.0
2019-03-13,8.9,9.665,8.82,9.525,754747.0
2019-03-14,9.535,9.685,9.3,9.68,244091.0
2019-03-15,9.525,9.755,9.425,9.665,241877.0
2019-03-18,9.665,9.88,9.625,9.795,128488.0
2019-03-19,9.86,10.13,9.845,10.01,89159.0
2019-03-20,9.985,10.095,9.77,9.895,125005.0
2019-03-21,9.88,9.995,9.83,9.985,107480.0
2019-03-22,9.955,10.065,9.84,9.93,162599.0
2019-03-25,9.91,9.94,9.38,9.38,66805.0
2019-03-26,9.425,9.58,8.895,8.975,79509.0
2019-03-27,8.975,9.215,8.975,9.145,73913.0
2019-03-28,9.205,9.51,9.2,9.345,126491.0
2019-03-29,9.395,9.535,9.175,9.175,143091.0
2019-04-01,9.255,9.55,9.255,9.47,61436.0
2019-04-02,9.525,9.63,9.44,9.55,105130.0
2019-04-03,9.72,9.9,9.635,9.755,148002.0
2019-04-04,9.77,9.94,9.575,9.94,89832.0
2019-04-05,9.94,10.095,9.825,9.95,63999.0
2019-04-08,9.995,10.075,9.825,9.985,31658.0
2019-04-09,9.97,10.055,9.7,9.88,50948.0
2019-04-10,9.925,10.08,9.925,9.94,61045.0
2019-04-11,9.94,10.065,9.79,9.95,53402.0
2019-04-12,9.97,10.08,9.88,9.94,28202.0
2019-04-15,10.035,10.055,9.88,9.915,82203.0
2019-04-16,9.93,9.995,9.615,9.615,45834.0
2019-04-17,9.635,9.79,9.615,9.72,34812.0
2019-04-18,9.715,9.83,9.705,9.8,43726.0
2019-04-22,9.88,9.9,9.665,9.685,40390.0
2019-04-23,9.675,9.885,9.665,9.735,31446.0
2019-04-24,9.73,9.845,9.62,9.685,48624.0
2019-04-25,9.665,9.755,9.365,9.495,51889.0
2019-04-26,9.495,9.7,9.44,9.495,44476.0
2019-04-29,9.495,9.735,9.415,9.595,41321.0
2019-04-30,9.635,9.815,9.505,9.745,45030.0
2019-05-01,9.685,9.755,9.55,9.615,47410.0
2019-05-02,9.615,9.685,9.205,9.495,35345.0
2019-05-03,9.465,9.63,9.465,9.575,44892.0
2019-05-06,9.47,9.595,9.425,9.455,46094.0
2019-05-07,9.45,9.55,9.365,9.385,70835.0
2019-05-08,9.395,9.435,9.13,9.275,45875.0
2019-05-09,9.285,9.41,9.075,9.315,37215.0
2019-05-10,9.245,9.435,9.245,9.425,33919.0
2019-05-13,9.465,9.51,8.855,8.935,54291.0
2019-05-14,9.035,9.31,9.035,9.245,46887.0
2019-05-15,9.255,9.255,8.74,8.95,50474.0
2019-05-16,8.95,9.2,8.76,8.795,36761.0
2019-05-17,8.755,8.825,8.63,8.67,30186.0
2019-05-21,9.44,10.525,9.105,9.13,399766.0
2019-05-22,9.215,9.56,9.205,9.295,90286.0
2019-05-23,9.245,9.425,8.83,9.325,75852.0
2019-05-24,9.38,9.51,9.285,9.325,47261.0
2019-05-27,9.44,9.59,9.325,9.325,45948.0
2019-05-28,9.37,9.51,9.27,9.365,91434.0
2019-05-29,9.965,10.18,9.48,9.59,267779.0
2019-05-30,9.66,9.775,9.52,9.565,88769.0
2019-05-31,9.565,9.72,9.49,9.685,126833.0
2019-06-03,9.885,9.885,9.48,9.55,96749.0
2019-06-04,9.745,9.745,9.275,9.55,76508.0
2019-06-05,9.59,9.615,9.51,9.595,57284.0
2019-06-06,9.66,9.7,9.48,9.52,46086.0
2019-06-07,9.535,9.715,9.535,9.615,36869.0
2019-06-10,9.9,9.9,9.685,9.785,61724.0
2019-06-11,9.785,9.785,9.65,9.715,57043.0
2019-06-12,9.715,10.175,9.715,10.135,129890.0
2019-06-13,10.145,10.22,10.065,10.19,40724.0
2019-06-14,10.3,10.3,10.105,10.175,56207.0
2019-06-17,10.215,10.305,10.08,10.11,25202.0
2019-06-18,10.145,10.33,10.065,10.215,38555.0
2019-06-19,10.22,10.365,10.15,10.275,33183.0
2019-06-20,10.31,10.38,10.175,10.245,50281.0
2019-06-21,10.29,10.425,10.23,10.37,35180.0
2019-06-24,10.395,10.41,10.105,10.145,52882.0
2019-06-25,10.165,10.26,10.105,10.165,49660.0
2019-06-26,10.145,10.175,9.905,10.12,28439.0
2019-06-27,10.105,10.105,9.835,9.97,37763.0
2019-06-28,9.97,9.995,9.725,9.835,71469.0
2019-07-02,9.835,9.835,9.315,9.37,45061.0
2019-07-03,9.35,9.435,9.175,9.435,23169.0
2019-07-04,9.435,9.505,9.405,9.5,14736.0
2019-07-05,9.45,9.545,9.3,9.48,25899.0
2019-07-08,9.425,9.625,9.395,9.435,34282.0
2019-07-09,9.365,9.45,9.225,9.42,35439.0
2019-07-10,9.38,9.445,9.23,9.28,30325.0
2019-07-11,9.355,9.515,9.325,9.39,47098.0
2019-07-12,9.405,9.465,9.35,9.38,30413.0
2019-07-15,9.46,9.555,9.38,9.435,31309.0
2019-07-16,9.395,9.5,9.35,9.435,18592.0
2019-07-17,9.435,9.46,9.39,9.46,25850.0
2019-07-18,9.445,9.445,9.295,9.295,29152.0
2019-07-19,9.405,9.405,9.3,9.355,13953.0
2019-07-22,9.38,9.425,9.3,9.425,18159.0
2019-07-23,9.425,9.475,9.37,9.37,45766.0
2019-07-24,9.435,9.685,9.435,9.67,43958.0
2019-07-25,9.655,9.685,9.41,9.49,19303.0
2019-07-26,9.49,9.81,9.48,9.81,17337.0
2019-07-29,9.795,9.795,9.355,9.435,30733.0
2019-07-30,9.5,9.63,9.405,9.46,25870.0
2019-07-31,9.465,9.625,9.435,9.5,27308.0
2019-08-01,9.435,9.59,9.365,9.395,23765.0
2019-08-02,9.445,9.445,9.24,9.405,14520.0
2019-08-06,9.435,9.5,9.285,9.325,16549.0
2019-08-07,9.335,9.34,8.915,8.915,28172.0
2019-08-08,8.955,9.255,8.955,9.16,27422.0
2019-08-09,9.095,9.625,9.04,9.625,26268.0
2019-08-12,9.505,9.505,8.805,8.805,56468.0
2019-08-13,8.83,8.9,8.705,8.815,70280.0
2019-08-14,8.855,8.855,8.505,8.615,47160.0
2019-08-15,8.555,8.65,8.45,8.45,35867.0
2019-08-16,8.47,8.725,8.47,8.705,9610.0
2019-08-19,8.67,8.815,8.625,8.75,10059.0
2019-08-20,8.845,8.845,8.5,8.765,23837.0
2019-08-21,8.625,8.625,8.285,8.285,46716.0
2019-08-22,8.285,8.365,8.265,8.285,24492.0
2019-08-23,8.285,8.31,7.99,8.115,34528.0
2019-08-26,8.155,8.255,7.855,8.255,24650.0
2019-08-27,8.265,8.265,7.895,7.895,33420.0
2019-08-28,7.76,8.215,7.625,7.9,59325.0
2019-08-29,7.94,8.075,7.885,7.895,46078.0
2019-08-30,8.155,8.265,7.9,7.98,31454.0
2019-09-03,8.02,8.035,7.935,8.02,16484.0
2019-09-04,7.995,8.045,7.785,7.86,20257.0
2019-09-05,7.745,8.09,7.745,8.065,28367.0
2019-09-06,8.05,8.305,8.05,8.21,37590.0
2019-09-09,8.625,8.625,8.2,8.32,30237.0
2019-09-10,8.24,8.35,8.24,8.335,20652.0
2019-09-11,8.38,8.43,8.32,8.415,20401.0
2019-09-12,8.49,8.54,8.45,8.485,26692.0
2019-09-13,8.89,8.89,8.39,8.45,23570.0
2019-09-16,8.75,8.76,8.34,8.405,20306.0
2019-09-17,8.42,8.445,8.35,8.43,25765.0
2019-09-18,8.515,8.515,8.34,8.43,16668.0
2019-09-19,8.365,8.39,8.135,8.15,20594.0
2019-09-20,8.205,8.325,8.11,8.325,13500.0
2019-09-23,8.26,8.3,8.19,8.19,18967.0
2019-09-24,8.27,8.3,8.065,8.175,50481.0
2019-09-25,8.085,8.315,7.95,8.315,64743.0
2019-09-26,8.24,8.445,8.16,8.445,16832.0
2019-09-27,8.405,8.405,8.01,8.055,24608.0
2019-09-30,8.025,8.415,7.99,8.415,21973.0
2019-10-01,8.475,8.475,8.135,8.145,25735.0
2019-10-02,8.125,8.2,8.04,8.135,37699.0
2019-10-03,8.12,8.23,8.095,8.215,21942.0
2019-10-04,8.15,8.73,8.15,8.435,26284.0
2019-10-07,8.325,8.525,8.205,8.205,30965.0
2019-10-08,8.27,8.675,8.23,8.42,33147.0
2019-10-09,8.415,8.5,8.35,8.415,22416.0
2019-10-10,8.58,8.8,8.39,8.445,41233.0
2019-10-11,8.27,8.66,8.27,8.57,39453.0
2019-10-15,8.73,8.89,8.485,8.685,19101.0
2019-10-16,8.525,8.85,8.525,8.85,20273.0
2019-10-17,8.795,9.895,8.795,9.325,55593.0
2019-10-18,9.525,9.605,9.23,9.605,24598.0
2019-10-21,9.375,9.66,9.255,9.635,24208.0
2019-10-22,9.635,9.635,9.45,9.45,23554.0
2019-10-23,9.5,9.685,9.46,9.595,27192.0
2019-10-24,9.66,9.66,9.47,9.595,19878.0
2019-10-25,9.58,9.605,9.39,9.435,9437.0
2019-10-28,9.325,9.605,9.325,9.605,26830.0
2019-10-29,9.435,9.645,9.435,9.525,29215.0
2019-10-30,9.515,9.645,9.475,9.595,25438.0
2019-10-31,9.605,9.605,9.525,9.57,22560.0
2019-11-01,9.58,9.585,9.54,9.57,5576.0
2019-11-04,9.585,9.905,9.585,9.875,19561.0
2019-11-05,9.865,9.99,9.745,9.99,12210.0
2019-11-06,9.99,9.99,9.85,9.865,17210.0
2019-11-07,10.19,10.19,9.895,10.0,14422.0
2019-11-08,9.92,10.0,9.88,9.97,18869.0
2019-11-11,9.65,9.92,9.645,9.895,16019.0
2019-11-12,9.815,10.145,9.8,9.85,26679.0
2019-11-13,9.77,9.88,9.745,9.745,2312.0
2019-11-14,9.945,9.945,9.445,9.585,29168.0
2019-11-15,9.415,9.595,9.2,9.27,22286.0
2019-11-18,9.205,9.205,8.85,8.88,17070.0
2019-11-19,8.745,8.88,8.73,8.88,29422.0
2019-11-20,8.74,8.875,8.705,8.815,10535.0
2019-11-21,8.815,8.985,8.625,8.625,6253.0
2019-11-22,8.66,9.2,8.57,8.88,21145.0
2019-11-25,9.12,9.12,8.93,8.935,6448.0
2019-11-26,9.05,9.34,9.04,9.335,16266.0
2019-11-27,9.51,9.76,9.395,9.755,15733.0
2019-11-28,9.585,9.69,9.525,9.69,9615.0
2019-11-29,9.595,9.605,9.525,9.55,3600.0
2019-12-02,10.11,10.11,9.43,9.43,46823.0
2019-12-03,9.525,9.54,9.47,9.54,12340.0
2019-12-04,9.47,9.54,9.47,9.53,9426.0
2019-12-05,9.43,9.46,9.395,9.405,6017.0
2019-12-06,9.605,9.61,9.5,9.54,12484.0
2019-12-09,9.365,9.525,9.365,9.525,8919.0
2019-12-10,9.54,9.54,9.38,9.38,7002.0
2019-12-11,9.355,9.525,8.73,8.77,44191.0
2019-12-12,8.95,9.08,8.95,8.99,8300.0
2019-12-13,8.96,9.57,8.96,9.525,16689.0
2019-12-16,9.61,9.72,9.15,9.53,25958.0
2019-12-17,9.685,9.84,9.365,9.825,26723.0
2019-12-18,9.915,9.92,9.735,9.865,4937.0
2019-12-19,9.615,10.015,9.615,10.01,6918.0
2019-12-20,10.01,10.025,9.92,9.995,12074.0
2019-12-23,10.01,10.01,9.905,9.985,7584.0
2019-12-24,10.0,10.0,9.945,9.975,1130.0
2019-12-27,9.96,10.015,9.905,9.905,5729.0
2019-12-30,9.61,9.985,9.61,9.865,3013.0
2019-12-31,9.905,9.945,9.76,9.88,11324.0
2020-01-02,9.915,9.985,9.81,9.88,7461.0
2020-01-03,10.015,10.015,9.65,9.705,6057.0
2020-01-06,9.53,9.735,9.53,9.64,1704.0
2020-01-07,9.56,9.6,9.44,9.44,6466.0
2020-01-08,9.375,9.595,9.36,9.435,5270.0
2020-01-09,9.335,9.715,9.335,9.655,2933.0
2020-01-10,9.68,9.715,9.675,9.715,4716.0
2020-01-13,9.745,9.745,9.45,9.48,7365.0
2020-01-14,9.505,9.72,9.505,9.575,6866.0
2020-01-15,9.515,9.535,9.345,9.435,8825.0
2020-01-16,9.2,9.345,9.08,9.25,19923.0
2020-01-17,9.735,9.735,9.175,9.195,7373.0
2020-01-20,9.135,9.32,9.135,9.32,750.0
2020-01-21,9.025,9.305,9.025,9.055,7481.0
2020-01-22,9.015,9.185,9.015,9.105,6496.0
2020-01-23,9.04,9.16,9.035,9.05,2410.0
2020-01-24,9.065,9.09,8.865,8.88,7054.0
2020-01-27,9.055,9.055,8.88,8.995,10628.0
2020-01-28,8.895,8.895,8.8,8.8,8249.0
2020-01-29,8.895,8.93,8.88,8.88,2700.0
2020-01-30,8.81,8.92,8.8,8.92,7300.0
2020-01-31,8.875,8.915,8.6,8.72,6508.0
2020-02-03,8.835,8.88,8.6,8.745,12040.0
2020-02-04,8.775,8.81,8.695,8.8,5280.0
2020-02-05,8.84,8.93,8.755,8.855,5401.0
2020-02-06,8.85,9.025,8.775,9.025,5150.0
2020-02-07,8.93,9.095,8.77,8.77,7660.0
2020-02-10,8.015,8.505,8.015,8.315,21380.0
2020-02-11,8.675,8.675,8.24,8.265,6399.0
2020-02-12,8.255,8.385,8.12,8.385,5415.0
2020-02-13,8.29,8.29,7.93,7.995,30426.0
2020-02-14,7.96,8.065,7.96,7.97,10365.0
2020-02-18,7.96,8.015,7.855,8.015,6284.0
2020-02-19,8.385,8.385,7.96,7.985,7220.0
2020-02-20,7.96,8.075,7.935,8.025,6235.0
2020-02-21,7.84,8.0,7.64,7.975,8075.0
2020-02-24,7.875,8.035,7.585,7.84,13892.0
2020-02-25,7.81,7.81,7.585,7.615,6157.0
2020-02-26,7.8,7.8,7.465,7.56,24238.0
2020-02-27,6.81,7.115,6.515,6.52,17364.0
2020-02-28,6.44,6.44,5.995,6.375,30945.0
2020-03-02,6.995,6.995,6.2,6.695,18143.0
2020-03-03,6.6,7.01,6.265,6.69,18999.0
2020-03-04,7.0,7.01,6.495,7.01,23156.0
2020-03-05,6.915,7.01,6.755,6.995,8843.0
2020-03-06,7.17,7.17,6.88,6.89,16073.0
2020-03-09,6.8,7.04,6.8,7.04,8301.0
2020-03-10,6.96,6.995,6.76,6.945,16468.0
2020-03-11,6.865,6.865,5.77,5.955,26675.0
2020-03-12,5.505,5.895,4.92,5.835,33920.0
2020-03-13,6.105,6.635,5.85,5.92,38959.0
2020-03-16,5.91,6.795,5.595,6.04,27192.0
2020-03-17,6.785,6.785,6.08,6.08,15178.0
2020-03-18,5.61,5.905,5.425,5.67,15525.0
2020-03-19,5.495,5.675,5.475,5.475,12096.0
2020-03-20,5.62,5.735,5.35,5.435,20590.0
2020-03-23,5.35,5.35,4.85,4.85,23232.0
2020-03-24,5.66,5.67,4.96,5.005,75278.0
2020-03-25,5.025,5.165,4.865,4.895,26125.0
2020-03-26,4.865,5.23,4.865,5.155,16500.0
2020-03-27,4.81,5.06,4.81,4.93,4008.0
2020-03-30,5.495,5.495,4.865,4.915,18282.0
2020-03-31,5.065,5.125,4.5,4.97,27132.0
2020-04-01,4.67,4.825,4.605,4.66,3993.0
2020-04-02,4.66,4.79,4.555,4.79,8000.0
2020-04-03,4.825,5.07,4.62,4.85,27010.0
2020-04-06,4.875,5.495,4.865,5.02,6600.0
2020-04-07,5.66,5.67,5.24,5.45,13678.0
2020-04-08,5.45,6.01,5.45,5.66,8400.0
2020-04-09,6.08,6.21,5.67,5.75,45524.0
2020-04-13,5.82,6.035,5.65,5.975,901.0
2020-04-14,6.12,6.12,5.765,5.88,7550.0
2020-04-15,5.775,6.355,5.755,6.355,15517.0
2020-04-16,6.09,6.3,6.075,6.3,16324.0
2020-04-17,6.48,6.485,6.395,6.46,5740.0
2020-04-20,6.44,6.45,6.29,6.29,1700.0
2020-04-21,6.48,6.485,6.225,6.31,4770.0
2020-04-22,6.445,6.47,6.405,6.445,2171.0
2020-04-23,6.285,6.455,6.245,6.38,3234.0
2020-04-24,6.43,6.43,6.27,6.27,9177.0
2020-04-27,6.325,6.38,6.235,6.235,9560.0
2020-04-28,6.325,6.34,6.12,6.12,9680.0
2020-04-29,6.47,6.485,6.355,6.44,3650.0
2020-04-30,6.44,6.44,6.015,6.015,7068.0
2020-05-01,6.105,6.48,6.105,6.44,2550.0
2020-05-04,6.29,6.43,6.17,6.34,20993.0
2020-05-05,6.35,6.48,6.35,6.445,5925.0
2020-05-06,6.485,6.885,6.485,6.535,3500.0
2020-05-07,6.535,6.73,6.48,6.485,6626.0
2020-05-08,6.485,6.805,6.415,6.42,5926.0
2020-05-11,6.415,6.76,6.415,6.455,5822.0
2020-05-12,6.405,6.625,6.405,6.6,1600.0
2020-05-13,6.405,6.51,5.88,5.935,13017.0
2020-05-14,6.08,6.105,5.795,5.815,5230.0
2020-05-15,5.755,6.055,5.7,5.885,12395.0
2020-05-19,5.96,6.285,5.945,6.16,13326.0
2020-05-20,6.245,6.27,6.0,6.0,13232.0
2020-05-21,6.01,6.68,6.01,6.57,18385.0
2020-05-22,6.81,6.94,6.485,6.81,15300.0
2020-05-25,6.805,6.885,6.73,6.795,4100.0
2020-05-26,6.74,6.89,6.74,6.825,5758.0
2020-05-27,6.785,6.99,6.73,6.875,6831.0
2020-05-28,6.91,6.925,6.73,6.74,5878.0
2020-05-29,6.845,6.89,6.01,6.065,59580.0
2020-06-01,6.245,6.395,6.08,6.08,41505.0
2020-06-02,6.205,6.475,6.205,6.285,10895.0
2020-06-03,6.46,6.95,6.46,6.56,19902.0
2020-06-04,6.69,7.06,6.495,6.495,28304.0
2020-06-05,6.35,6.935,6.35,6.835,9210.0
2020-06-08,7.125,7.405,7.005,7.295,21261.0
2020-06-09,7.405,7.405,7.045,7.17,5500.0
2020-06-10,7.17,7.17,7.045,7.06,1680.0
2020-06-11,7.06,7.06,6.695,6.745,6800.0
2020-06-12,6.995,7.215,6.38,7.215,13500.0
2020-06-15,7.31,7.31,6.9,7.08,25036.0
2020-06-16,7.405,7.415,6.955,6.955,6950.0
2020-06-17,6.9,7.13,6.9,6.925,2700.0
2020-06-18,6.99,7.015,6.97,6.97,6000.0
2020-06-19,7.055,7.325,7.055,7.285,15609.0
2020-06-22,7.325,7.38,7.02,7.34,10562.0
2020-06-23,7.34,7.605,7.34,7.605,5187.0
2020-06-24,7.825,7.825,7.26,7.38,22014.0
2020-06-25,7.34,7.645,7.34,7.56,7541.0
2020-06-26,7.47,7.71,7.47,7.7,15028.0
2020-06-29,7.4,7.725,7.4,7.595,6096.0
2020-06-30,7.44,7.56,7.405,7.405,4960.0
2020-07-02,7.45,7.61,7.405,7.465,21832.0
2020-07-03,7.465,7.505,7.39,7.4,23555.0
2020-07-06,7.62,7.63,7.415,7.415,6600.0
2020-07-07,7.415,7.455,7.13,7.135,5238.0
2020-07-08,7.005,7.2,6.9,6.9,14780.0
2020-07-09,6.89,6.94,6.765,6.765,7840.0
2020-07-10,6.765,6.875,6.765,6.785,4534.0
2020-07-13,6.775,6.825,6.4,6.405,13340.0
2020-07-14,6.44,6.7,6.44,6.53,19050.0
2020-07-15,6.505,6.725,6.505,6.645,13171.0
2020-07-16,6.7,6.965,6.7,6.915,6339.0
2020-07-17,6.97,6.97,6.93,6.965,7025.0
2020-07-20,7.015,7.015,6.94,6.955,4580.0
2020-07-21,7.055,7.055,6.945,6.945,8550.0
2020-07-22,6.955,7.035,6.945,6.965,12548.0
2020-07-23,7.03,7.135,7.03,7.095,9401.0
2020-07-24,7.13,7.185,7.105,7.105,2476.0
2020-07-27,7.095,7.16,7.08,7.135,1600.0
2020-07-28,7.105,7.29,7.105,7.235,7993.0
2020-07-29,7.29,7.48,7.135,7.3,18526.0
2020-07-30,7.3,8.45,7.3,8.11,35048.0
2020-07-31,8.39,8.53,7.94,8.18,29047.0
2020-08-04,8.16,8.875,8.135,8.62,13976.0
2020-08-05,8.915,8.915,8.605,8.635,4379.0
2020-08-06,7.975,8.885,7.975,8.29,9078.0
2020-08-07,8.22,8.36,7.865,7.875,19299.0
2020-08-10,7.975,8.015,7.875,7.875,9089.0
2020-08-11,8.065,8.12,7.98,8.055,14265.0
2020-08-12,8.2,8.785,8.2,8.735,18250.0
2020-08-13,8.71,8.81,8.49,8.795,18200.0
2020-08-14,8.605,8.775,8.605,8.735,4300.0
2020-08-17,8.35,8.75,8.35,8.655,7690.0
2020-08-18,8.595,8.735,8.595,8.68,4685.0
2020-08-19,8.62,8.645,8.54,8.54,2800.0
2020-08-20,8.735,8.75,8.61,8.72,6178.0
2020-08-21,8.725,8.915,8.62,8.735,19028.0
2020-08-24,8.89,8.89,8.685,8.71,2733.0
2020-08-25,8.745,8.75,8.375,8.645,41824.0
2020-08-26,8.455,8.54,8.335,8.415,9180.0
2020-08-27,8.2,8.85,8.2,8.605,12800.0
2020-08-28,8.495,8.72,8.48,8.72,7400.0
2020-08-31,8.965,8.975,8.645,8.735,8142.0
2020-09-01,8.86,8.91,8.655,8.91,8513.0
2020-09-02,8.91,8.91,8.81,8.815,4200.0
2020-09-03,8.815,8.815,8.54,8.59,7730.0
2020-09-04,8.465,8.72,8.465,8.68,7150.0
2020-09-08,8.67,8.67,8.365,8.53,15418.0
2020-09-09,8.005,8.75,8.005,8.735,10290.0
2020-09-10,8.695,8.9,8.695,8.86,7520.0
2020-09-11,9.015,9.015,8.595,8.8,5295.0
2020-09-14,8.75,8.84,8.68,8.835,10048.0
2020-09-15,9.005,9.015,8.865,8.98,5714.0
2020-09-16,8.74,8.865,8.735,8.865,3045.0
2020-09-17,8.88,8.925,8.815,8.88,2646.0
2020-09-18,8.855,8.925,8.83,8.925,2227.0
2020-09-21,8.11,8.9,8.11,8.76,3860.0
2020-09-22,8.815,8.815,8.7,8.765,2000.0
2020-09-23,8.665,8.75,8.635,8.725,8500.0
2020-09-24,8.71,8.71,8.625,8.625,1100.0
2020-09-25,8.765,8.765,8.325,8.61,1234.0
2020-09-28,8.65,8.95,8.65,8.95,3800.0
2020-09-29,8.9,8.94,8.715,8.94,7300.0
2020-09-30,8.965,8.975,8.76,8.89,3879.0
2020-10-01,8.9,9.005,8.84,8.915,9330.0
2020-10-02,8.975,9.005,8.93,8.935,5893.0
2020-10-05,8.975,8.975,8.915,8.93,11600.0
2020-10-06,9.095,9.095,8.94,9.015,45988.0
2020-10-07,9.095,9.105,8.88,8.98,16500.0
2020-10-08,8.98,9.07,8.95,9.015,11075.0
2020-10-09,8.765,8.98,8.765,8.98,4150.0
2020-10-13,8.69,9.05,8.47,8.715,10948.0
2020-10-14,8.495,8.925,8.495,8.905,8991.0
2020-10-15,8.93,9.815,8.815,9.815,18300.0
2020-10-16,9.925,10.155,9.9,9.9,27307.0
2020-10-19,9.925,10.155,9.795,9.91,10612.0
2020-10-20,10.01,10.01,9.885,9.885,3063.0
2020-10-21,9.885,10.01,9.885,9.95,27739.0
2020-10-22,9.94,10.115,9.915,10.025,8255.0
2020-10-23,9.96,9.99,9.96,9.975,4399.0
2020-10-26,9.915,10.08,9.265,9.91,8563.0
2020-10-27,9.95,10.06,9.815,9.85,10864.0
2020-10-28,9.75,9.875,9.66,9.66,3220.0
2020-10-29,9.6,9.8,9.52,9.725,4080.0
2020-10-30,9.725,9.725,9.57,9.635,4702.0
2020-11-02,9.6,9.935,9.6,9.935,9250.0
2020-11-03,9.925,9.925,9.885,9.89,5568.0
2020-11-04,9.89,9.965,9.86,9.875,16800.0
2020-11-05,9.53,9.96,9.52,9.89,6407.0
2020-11-06,9.89,9.91,9.865,9.875,4654.0
2020-11-09,10.1,10.225,9.695,9.86,3275.0
2020-11-10,9.85,9.925,9.61,9.61,8746.0
2020-11-11,9.695,9.75,9.695,9.75,400.0
2020-11-12,9.935,10.0,9.9,9.9,2870.0
2020-11-13,9.9,9.95,9.85,9.95,5501.0
2020-11-16,10.09,10.09,9.735,9.77,8389.0
2020-11-17,9.77,9.95,9.675,9.89,63766.0
2020-11-18,9.94,9.96,9.885,9.89,13240.0
2020-11-19,9.94,10.01,9.91,9.915,9600.0
2020-11-20,10.01,10.025,9.94,9.94,17650.0
2020-11-23,10.04,10.05,9.89,9.89,9664.0
2020-11-24,9.935,10.015,9.9,9.975,15230.0
2020-11-25,9.975,10.015,9.965,9.975,5220.0
2020-11-26,9.975,10.555,9.975,10.52,22016.0
2020-11-27,10.585,10.595,10.395,10.415,13147.0
2020-11-30,10.405,10.595,10.405,10.495,6448.0
2020-12-01,10.57,10.595,10.445,10.56,11473.0
2020-12-02,10.68,10.68,10.52,10.54,5550.0
2020-12-03,10.58,10.635,10.57,10.595,17521.0
2020-12-04,10.1,10.345,10.015,10.06,62226.0
2020-12-07,10.08,10.175,10.015,10.13,24213.0
2020-12-08,10.13,10.2,10.125,10.155,20848.0
2020-12-09,10.205,10.205,10.06,10.175,6198.0
2020-12-10,10.14,10.43,10.13,10.345,26768.0
2020-12-11,10.42,10.66,10.345,10.595,27058.0
2020-12-14,10.76,10.805,10.595,10.695,10350.0
2020-12-15,10.595,10.845,10.555,10.785,10836.0
2020-12-16,10.515,11.335,10.515,11.19,31272.0
2020-12-17,11.285,11.59,11.285,11.5,14747.0
2020-12-18,11.55,11.585,11.01,11.325,27735.0
2020-12-21,11.175,11.415,10.915,11.26,37802.0
2020-12-22,11.25,11.26,10.275,10.51,49187.0
2020-12-23,10.665,11.76,10.61,11.61,65132.0
2020-12-24,11.515,11.675,11.515,11.65,5880.0
2020-12-29,11.835,11.84,11.26,11.265,28711.0
2020-12-30,11.26,11.35,11.135,11.315,7600.0
2020-12-31,11.335,11.55,11.315,11.49,4335.0
2021-01-04,11.31,11.8,11.31,11.55,217459.0
2021-01-05,12.06,12.06,11.265,11.325,12158.0
2021-01-06,11.26,11.74,11.26,11.435,12051.0
2021-01-07,11.79,11.99,11.785,11.985,10524.0
2021-01-08,12.065,12.175,12.01,12.125,10290.0
2021-01-11,12.31,12.485,11.965,12.31,10993.0
2021-01-12,12.3,12.635,12.265,12.52,15875.0
2021-01-13,12.92,12.925,12.62,12.92,11340.0
2021-01-14,13.125,13.925,13.125,13.595,42454.0
2021-01-15,13.595,13.595,13.16,13.22,11443.0
2021-01-18,13.01,13.2,12.65,13.17,6315.0
2021-01-19,13.135,13.625,13.01,13.135,8886.0
2021-01-20,12.96,13.22,12.96,13.025,17425.0
2021-01-21,13.2,14.175,12.935,13.95,70284.0
2021-01-22,14.16,14.345,14.01,14.12,32168.0
2021-01-25,14.135,14.4,14.12,14.29,8013.0
2021-01-26,13.345,13.77,13.095,13.195,320745.0
2021-01-27,13.25,13.285,13.095,13.195,73058.0
2021-01-28,13.135,13.295,13.125,13.225,22226.0
2021-01-29,13.25,13.26,12.675,12.675,53737.0
2021-02-01,13.245,13.245,12.85,12.925,18098.0
2021-02-02,12.975,13.06,12.925,12.945,4750.0
2021-02-03,12.885,13.175,12.885,13.17,28380.0
2021-02-04,13.06,13.18,12.935,13.085,45150.0
2021-02-05,13.085,13.095,12.96,12.96,5127.0
2021-02-08,12.925,13.16,12.925,13.16,18563.0
2021-02-09,12.97,13.16,12.8,12.885,114928.0
2021-02-10,12.895,12.97,12.845,12.885,50426.0
2021-02-11,12.895,13.01,12.51,12.545,64008.0
2021-02-12,12.52,12.825,12.51,12.645,19801.0
2021-02-16,12.725,12.885,12.56,12.675,131786.0
2021-02-17,12.77,13.21,12.425,12.525,190136.0
2021-02-18,12.71,12.895,12.375,12.895,200799.0
2021-02-19,12.925,13.55,12.885,13.47,200627.0
2021-02-22,13.725,13.81,13.195,13.375,116621.0
2021-02-23,13.3,13.775,12.925,13.575,46392.0
2021-02-24,13.675,14.26,13.675,14.125,79847.0
2021-02-25,14.035,14.25,12.925,13.095,202496.0
2021-02-26,12.935,13.92,12.935,13.77,101975.0
2021-03-01,14.17,14.325,13.295,13.325,54426.0
2021-03-02,13.77,16.17,13.77,15.01,322924.0
2021-03-03,15.845,15.845,14.805,14.945,170872.0
2021-03-04,15.755,15.755,14.535,14.96,174448.0
2021-03-05,14.845,15.695,14.755,14.985,139591.0
2021-03-08,15.26,15.32,14.985,15.12,56043.0
2021-03-09,15.37,15.585,15.16,15.405,69114.0
2021-03-10,15.445,15.635,15.295,15.335,75740.0
2021-03-11,15.42,15.495,15.145,15.33,32646.0
2021-03-12,15.42,15.845,15.33,15.505,80775.0
2021-03-15,15.58,15.58,15.055,15.21,88386.0
2021-03-16,15.41,15.43,15.02,15.185,261126.0
2021-03-17,15.28,16.16,15.26,16.06,208874.0
2021-03-18,16.175,17.24,15.805,17.155,215986.0
2021-03-19,17.12,17.5,16.895,17.095,120952.0
2021-03-22,18.025,18.435,16.275,16.57,271607.0
2021-03-23,16.485,17.725,16.485,17.54,269506.0
2021-03-24,17.54,17.725,16.57,16.585,70710.0
2021-03-25,16.585,16.595,15.655,16.285,136426.0
2021-03-26,16.35,16.8,16.09,16.585,169891.0
2021-03-29,16.635,16.935,16.165,16.585,57516.0
2021-03-30,16.515,16.6,16.15,16.205,42763.0
2021-03-31,16.34,17.06,16.2,16.86,120922.0
2021-04-01,17.17,17.655,16.845,17.295,118853.0
2021-04-05,17.405,17.565,16.77,16.955,40701.0
2021-04-06,17.155,18.2,17.13,17.96,67613.0
2021-04-07,16.76,17.245,16.55,16.55,358245.0
2021-04-08,16.635,17.525,16.585,17.44,204043.0
2021-04-09,17.55,17.705,17.14,17.32,54232.0
2021-04-12,17.34,17.475,16.65,16.835,43502.0
2021-04-13,16.87,16.87,16.3,16.39,58300.0
2021-04-14,16.41,16.535,16.385,16.49,37183.0
2021-04-15,16.695,16.695,16.26,16.36,72855.0
2021-04-16,16.425,16.425,16.25,16.375,30882.0
2021-04-19,16.41,16.41,15.36,15.64,134922.0
2021-04-20,15.82,15.82,15.545,15.74,44472.0
2021-04-21,15.79,15.955,15.58,15.92,22796.0
2021-04-22,15.965,16.24,15.74,15.845,64496.0
2021-04-23,15.84,16.215,15.53,15.645,38071.0
2021-04-26,15.815,15.98,15.67,15.975,54049.0
2021-04-27,15.92,16.25,15.88,15.94,96114.0
2021-04-28,16.165,16.18,15.855,15.975,103566.0
2021-04-29,15.98,16.335,15.965,16.3,89080.0
2021-04-30,16.435,16.885,16.265,16.745,150759.0
2021-05-03,16.795,17.58,16.585,16.7,128560.0
2021-05-04,16.645,17.29,16.26,16.51,43291.0
2021-05-05,16.45,16.83,16.425,16.635,52638.0
2021-05-06,16.72,16.77,16.34,16.675,75056.0
2021-05-07,16.675,16.785,16.36,16.77,18315.0
2021-05-10,16.76,16.82,16.26,16.335,37734.0
2021-05-11,16.26,16.55,15.505,16.155,58745.0
2021-05-12,16.175,16.215,15.395,15.64,45963.0
2021-05-13,15.795,16.1,15.235,15.325,60287.0
2021-05-14,15.42,16.005,15.38,15.845,146217.0
2021-05-17,15.84,15.92,14.94,15.135,107175.0
2021-05-18,15.2,15.2,14.975,15.0,75358.0
2021-05-19,14.915,14.99,14.265,14.9,59801.0
2021-05-20,14.95,15.21,13.995,14.49,84344.0
2021-05-21,14.355,14.8,14.345,14.37,59773.0
2021-05-25,14.95,14.95,13.435,13.65,144421.0
2021-05-26,13.785,14.86,13.76,14.665,60536.0
2021-05-27,14.81,14.815,14.345,14.49,56134.0
2021-05-28,14.515,14.575,14.035,14.12,30289.0
2021-05-31,14.245,14.255,13.91,14.08,47565.0
2021-06-01,14.28,14.615,14.01,14.49,40629.0
2021-06-02,14.465,14.68,14.32,14.49,46676.0
2021-06-03,14.43,14.59,14.095,14.505,71349.0
2021-06-04,14.6,14.9,14.345,14.765,59400.0
2021-06-07,14.775,15.1,14.37,14.55,32443.0
2021-06-08,14.605,15.07,14.33,14.985,97543.0
2021-06-09,14.915,15.405,14.79,15.325,136659.0
2021-06-10,15.355,15.61,15.325,15.43,43989.0
2021-06-11,15.445,15.855,15.31,15.385,46334.0
2021-06-14,15.48,15.485,14.255,14.44,123723.0
2021-06-15,14.49,14.625,13.97,14.035,237196.0
2021-06-16,13.975,14.49,13.69,14.42,112720.0
2021-06-17,14.43,14.61,13.51,13.58,125999.0
2021-06-18,13.715,13.79,13.42,13.69,82010.0
2021-06-21,13.775,14.025,13.505,13.69,80595.0
2021-06-22,13.68,13.965,13.51,13.725,54260.0
2021-06-23,13.83,14.125,13.64,13.8,38976.0
2021-06-24,13.865,13.94,13.53,13.655,39664.0
2021-06-25,13.725,13.99,13.53,13.875,35530.0
2021-06-28,13.85,14.035,13.695,13.695,73132.0
2021-06-29,13.78,13.935,13.53,13.715,47509.0
2021-06-30,13.84,14.085,13.64,13.9,77266.0
2021-07-02,13.9,13.9,13.53,13.69,34535.0
2021-07-05,13.825,13.925,13.68,13.725,12768.0
2021-07-06,13.725,13.725,13.065,13.35,142804.0
2021-07-07,13.695,14.01,13.46,13.695,81094.0
2021-07-08,13.485,13.485,13.165,13.285,55196.0
2021-07-09,13.8,14.135,13.435,13.64,113995.0
2021-07-12,13.615,14.1,13.375,13.96,74613.0
2021-07-13,14.05,14.88,13.755,14.77,242388.0
2021-07-14,14.835,14.88,13.435,13.68,371503.0
2021-07-15,13.645,13.68,12.78,12.83,226381.0
2021-07-16,13.05,13.345,12.92,13.03,161390.0
2021-07-19,13.015,13.445,12.705,13.35,113418.0
2021-07-20,13.345,13.91,13.0,13.37,164525.0
2021-07-21,13.535,14.18,13.335,14.035,126121.0
2021-07-22,14.34,14.76,14.17,14.38,91516.0
2021-07-23,14.475,14.505,14.315,14.33,36649.0
2021-07-26,14.415,14.54,14.295,14.415,49248.0
2021-07-27,14.39,14.625,14.245,14.29,52013.0
2021-07-28,14.49,15.89,14.33,15.435,110190.0
2021-07-29,15.55,15.62,15.045,15.57,62238.0
2021-07-30,15.525,15.855,15.305,15.78,66555.0
2021-08-03,16.015,16.015,14.98,15.01,174278.0
2021-08-04,15.005,15.305,14.675,14.75,94825.0
2021-08-05,15.005,15.01,14.6,14.795,34632.0
2021-08-06,14.905,14.98,14.69,14.885,43088.0
2021-08-09,15.005,15.51,14.555,15.4,107506.0
2021-08-10,15.41,16.32,15.3,16.125,112382.0
2021-08-11,16.05,16.31,15.765,16.16,146544.0
2021-08-12,16.435,17.39,16.355,16.84,334307.0
2021-08-13,16.925,17.23,16.675,16.935,84125.0
2021-08-16,16.68,16.85,16.25,16.65,91994.0
2021-08-17,16.65,16.69,15.62,15.79,121941.0
2021-08-18,15.79,16.37,15.655,16.21,105730.0
2021-08-19,16.14,16.43,15.71,15.845,48118.0
2021-08-20,15.805,16.125,15.795,15.925,28124.0
2021-08-23,16.015,16.62,15.795,16.515,59653.0
2021-08-24,16.48,16.73,16.455,16.53,46868.0
2021-08-25,16.53,16.85,16.235,16.555,279737.0
2021-08-26,16.725,17.05,16.185,16.185,88719.0
2021-08-27,16.225,16.65,15.655,15.905,115893.0
2021-08-30,15.88,16.27,15.77,15.905,77034.0
2021-08-31,15.645,16.435,15.645,15.82,111741.0
2021-09-01,15.87,16.395,15.6,16.0,111519.0
2021-09-02,15.815,16.435,15.77,16.31,64174.0
2021-09-03,16.285,17.085,16.16,17.025,129908.0
2021-09-07,17.18,17.44,16.605,16.885,190294.0
2021-09-08,16.985,17.29,15.535,15.735,218763.0
2021-09-09,15.705,15.98,14.475,15.78,270691.0
2021-09-10,15.68,16.005,15.485,15.535,87926.0
2021-09-13,15.61,16.0,14.845,14.91,83143.0
2021-09-14,15.12,15.175,14.835,14.93,54494.0
2021-09-15,14.92,15.35,14.835,15.08,107621.0
2021-09-16,14.92,15.295,14.435,14.82,120520.0
2021-09-17,14.91,15.03,14.43,14.665,66449.0
2021-09-20,14.675,14.675,13.905,14.03,98414.0
2021-09-21,14.155,14.785,13.825,14.74,191171.0
2021-09-22,14.87,15.24,14.405,14.995,170428.0
2021-09-23,15.075,15.13,14.575,14.64,33464.0
2021-09-24,14.735,14.76,14.42,14.59,16736.0
2021-09-27,14.63,15.245,14.43,15.13,92741.0
2021-09-28,15.03,15.09,14.53,14.575,46668.0
2021-09-29,14.63,14.895,14.455,14.74,52227.0
2021-09-30,14.85,15.105,14.6,14.905,51191.0
2021-10-01,14.88,15.585,14.605,15.48,99457.0
2021-10-04,15.465,15.465,14.945,15.03,69977.0
2021-10-05,15.08,15.555,15.015,15.215,140546.0
2021-10-06,15.045,15.53,14.76,15.505,126668.0
2021-10-07,15.64,16.02,15.58,15.995,62936.0
2021-10-08,15.955,17.22,15.955,17.08,120262.0
2021-10-12,16.905,17.855,16.905,17.455,172005.0
2021-10-13,17.565,17.855,16.44,16.615,117711.0
2021-10-14,16.835,17.075,16.02,16.27,138695.0
2021-10-15,16.48,16.54,16.135,16.185,66037.0
2021-10-18,16.19,17.2,16.165,17.075,122942.0
2021-10-19,17.1,17.38,16.77,17.25,42054.0
2021-10-20,17.26,17.37,16.42,16.64,129286.0
2021-10-21,16.37,16.87,16.355,16.785,38516.0
2021-10-22,16.82,18.555,16.635,18.455,230725.0
2021-10-25,18.355,18.48,17.415,17.495,110017.0
2021-10-26,16.33,16.53,15.835,16.36,1105641.0
2021-10-27,16.32,16.33,15.65,15.955,226223.0
2021-10-28,15.965,16.275,15.745,16.165,67427.0
2021-10-29,16.165,16.285,16.015,16.175,45890.0
2021-11-01,16.215,16.355,16.115,16.26,88204.0
2021-11-02,16.21,16.355,16.005,16.065,87528.0
2021-11-03,16.05,16.41,15.81,16.395,878212.0
2021-11-04,16.36,16.37,15.53,15.54,305643.0
2021-11-05,15.6,16.02,15.6,15.885,51379.0
2021-11-08,16.005,16.175,15.7,16.055,79985.0
2021-11-09,16.21,16.21,15.58,15.685,109475.0
2021-11-10,15.8,16.16,15.38,16.115,127176.0
2021-11-11,16.25,17.405,16.15,17.175,434309.0
2021-11-12,17.125,17.895,17.04,17.555,111789.0
2021-11-15,17.64,17.805,17.135,17.31,113974.0
2021-11-16,17.21,17.465,16.66,16.725,87285.0
2021-11-17,17.335,18.555,17.185,18.175,292335.0
2021-11-18,18.25,18.395,17.125,17.275,94754.0
2021-11-19,17.235,17.345,17.05,17.19,50199.0
2021-11-22,17.31,17.71,17.21,17.6,51592.0
2021-11-23,17.66,18.415,17.62,18.345,111574.0
2021-11-24,18.405,19.22,18.285,19.175,123291.0
2021-11-25,19.31,19.37,19.065,19.28,45455.0
2021-11-26,19.14,19.14,18.6,18.88,75961.0
2021-11-29,18.94,19.135,18.64,18.725,74906.0
2021-11-30,18.59,18.65,17.69,17.955,99412.0
2021-12-01,17.895,18.685,17.385,17.58,106623.0
2021-12-02,17.625,17.835,17.515,17.64,37177.0
2021-12-03,17.69,17.805,16.6,16.745,68643.0
2021-12-06,16.71,16.91,16.395,16.735,62704.0
2021-12-07,16.92,17.61,16.82,17.515,61446.0
2021-12-08,17.635,17.785,17.43,17.665,42011.0
2021-12-09,17.805,18.275,17.385,17.635,106513.0
2021-12-10,17.745,17.87,17.505,17.87,92655.0
2021-12-13,17.885,17.885,17.38,17.675,50295.0
2021-12-14,17.66,17.835,17.245,17.285,39333.0
2021-12-15,17.43,17.43,17.025,17.275,54271.0
2021-12-16,17.55,17.79,16.69,16.75,33207.0
2021-12-17,16.735,16.835,16.14,16.555,41197.0
2021-12-20,16.25,16.65,15.88,16.53,72579.0
2021-12-21,16.69,17.175,16.69,17.04,215127.0
2021-12-22,16.98,17.485,16.93,17.12,69046.0
2021-12-23,17.205,17.205,16.7,16.88,70197.0
2021-12-24,16.88,17.245,16.83,16.87,9588.0
2021-12-29,16.905,17.29,16.775,16.89,44370.0
2021-12-30,16.855,17.145,16.745,16.745,63962.0
2021-12-31,16.795,17.305,16.66,17.28,117574.0
2022-01-04,17.295,17.55,16.495,16.905,80406.0
2022-01-05,16.915,17.29,16.66,16.75,93345.0
2022-01-06,16.99,16.99,16.17,16.225,74002.0
2022-01-07,16.285,16.615,15.77,16.515,102026.0
2022-01-10,16.225,16.455,15.975,16.25,44001.0
2022-01-11,16.285,16.685,16.18,16.615,36491.0
2022-01-12,16.76,16.915,16.155,16.265,118408.0
2022-01-13,16.265,16.36,15.625,15.695,91809.0
2022-01-14,15.62,15.88,15.335,15.595,57798.0
2022-01-17,15.865,15.935,15.475,15.695,21809.0
2022-01-18,15.565,15.935,15.09,15.295,43466.0
2022-01-19,15.42,15.68,15.195,15.44,70298.0
2022-01-20,15.525,16.31,15.39,15.795,85916.0
2022-01-21,15.705,15.795,14.815,14.825,94150.0
2022-01-24,14.52,14.815,13.975,14.715,140568.0
2022-01-25,14.46,14.665,14.28,14.615,97555.0
2022-01-26,14.63,14.765,14.28,14.385,102769.0
2022-01-27,14.46,14.605,14.04,14.185,72115.0
2022-01-28,14.16,14.34,14.085,14.265,53617.0
2022-01-31,14.22,15.31,14.195,15.225,76521.0
2022-02-01,15.335,16.14,15.31,16.06,126164.0
2022-02-02,16.08,16.275,14.85,14.955,100264.0
2022-02-03,14.81,15.245,14.51,14.555,52199.0
2022-02-04,14.58,14.875,14.485,14.725,45563.0
2022-02-07,14.785,14.9,14.5,14.75,48554.0
2022-02-08,14.79,15.005,14.655,14.765,61259.0
2022-02-09,14.935,15.225,14.765,15.065,77665.0
2022-02-10,14.97,15.27,14.495,14.605,63960.0
2022-02-11,14.57,14.86,14.45,14.5,27058.0
2022-02-14,14.5,14.665,14.1,14.12,42385.0
2022-02-15,14.135,14.665,14.1,14.47,40993.0
2022-02-16,14.41,14.605,14.12,14.35,56317.0
2022-02-17,14.245,14.305,13.795,13.83,96873.0
2022-02-18,13.795,14.375,13.785,13.94,76325.0
2022-02-22,13.835,14.195,13.72,13.795,36937.0
2022-02-23,13.98,13.98,13.395,13.665,68023.0
2022-02-24,13.32,13.795,13.29,13.58,25573.0
2022-02-25,13.64,13.835,13.3,13.625,153568.0
2022-02-28,13.49,13.965,13.215,13.635,104405.0
2022-03-01,13.615,13.635,13.29,13.41,98981.0
2022-03-02,13.455,13.625,13.31,13.495,148786.0
2022-03-03,13.565,13.895,13.32,13.835,173867.0
2022-03-04,13.77,13.83,12.355,12.61,274411.0
2022-03-07,12.62,12.885,11.92,11.945,121932.0
2022-03-08,11.945,12.465,11.735,12.28,154565.0
2022-03-09,12.43,12.9,12.065,12.685,122854.0
2022-03-10,13.335,14.73,13.01,14.595,193214.0
2022-03-11,14.645,14.665,13.385,13.455,159881.0
2022-03-14,13.455,13.635,12.44,12.57,74677.0
2022-03-15,12.645,12.655,11.97,12.05,83398.0
2022-03-16,12.235,13.6,12.225,13.515,174393.0
2022-03-17,13.565,13.94,13.52,13.64,61268.0
2022-03-18,13.56,14.58,13.545,14.33,62521.0
2022-03-21,14.47,14.69,14.15,14.375,88240.0
2022-03-22,14.485,14.51,14.17,14.255,26650.0
2022-03-23,14.205,14.305,13.905,13.995,18861.0
2022-03-24,14.135,14.245,13.93,14.015,67076.0
2022-03-25,14.11,14.115,13.585,13.605,76745.0
2022-03-28,13.55,13.695,13.43,13.49,52123.0
2022-03-29,13.515,13.81,13.425,13.56,70362.0
2022-03-30,13.595,13.97,13.405,13.535,88955.0
2022-03-31,13.535,13.535,12.96,13.045,34754.0
2022-04-01,13.125,13.415,12.89,12.985,29895.0
2022-04-04,13.165,13.63,13.125,13.535,50656.0
2022-04-05,13.655,13.775,12.975,12.985,80482.0
2022-04-06,13.09,13.335,12.705,13.2,80083.0
2022-04-07,13.295,13.295,12.54,12.73,64181.0
2022-04-08,12.78,13.245,12.745,12.865,38812.0
2022-04-11,12.83,13.225,12.48,12.705,32591.0
2022-04-12,12.83,13.305,12.78,13.005,93305.0
2022-04-13,12.995,13.295,12.89,12.985,46149.0
2022-04-14,12.935,13.175,12.525,12.66,42740.0
2022-04-18,12.66,12.685,12.135,12.48,65132.0
2022-04-19,12.575,13.07,12.255,13.02,208562.0
2022-04-20,12.935,12.985,12.345,12.36,104619.0
2022-04-21,12.43,12.635,11.485,11.63,143598.0
2022-04-22,11.7,11.895,11.265,11.41,326023.0
2022-04-25,11.205,11.265,10.755,11.135,178569.0
2022-04-26,11.09,11.1,10.395,10.405,425282.0
2022-04-27,10.49,10.92,10.415,10.68,208341.0
2022-04-28,10.86,11.425,10.85,11.205,111429.0
2022-04-29,11.28,11.53,10.99,11.065,67246.0
2022-05-02,11.05,11.615,10.845,11.33,116604.0
2022-05-03,11.385,11.555,10.885,11.51,93707.0
2022-05-04,11.545,11.88,11.315,11.805,134266.0
2022-05-05,11.715,11.925,11.055,11.17,183708.0
2022-05-06,11.235,11.27,10.755,10.85,123001.0
2022-05-09,10.765,10.79,9.855,10.055,278067.0
2022-05-10,10.13,10.285,9.49,9.695,270996.0
2022-05-11,9.685,9.825,9.215,9.29,191122.0
2022-05-12,9.215,9.47,8.985,9.12,389469.0
2022-05-13,9.855,11.565,9.71,10.945,430788.0
2022-05-16,10.99,11.93,10.525,11.805,277244.0
2022-05-17,11.865,12.285,11.75,11.83,159926.0
2022-05-18,11.855,12.085,11.1,11.235,156245.0
2022-05-19,11.115,11.675,11.1,11.185,151237.0
2022-05-20,11.4,11.47,10.825,11.135,105892.0
2022-05-24,11.23,11.4,10.545,10.63,63257.0
2022-05-25,10.655,10.785,10.395,10.61,75978.0
2022-05-26,10.655,11.305,10.51,10.91,105954.0
2022-05-27,10.97,11.135,10.68,11.005,54769.0
2022-05-30,11.065,11.315,11.055,11.23,40915.0
2022-05-31,11.23,11.295,10.97,11.245,72851.0
2022-06-01,11.305,11.45,11.1,11.34,70248.0
2022-06-02,11.29,11.95,11.29,11.7,91377.0
2022-06-03,11.52,11.655,11.325,11.485,72441.0
2022-06-06,11.685,11.835,11.4,11.595,45847.0
2022-06-07,11.595,11.915,11.45,11.69,54077.0
2022-06-08,11.675,11.75,11.46,11.555,41534.0
2022-06-09,11.51,11.53,11.065,11.085,90485.0
2022-06-10,10.995,11.09,10.585,10.69,104568.0
2022-06-13,10.43,10.645,10.13,10.45,130199.0
2022-06-14,10.545,10.74,10.14,10.33,168445.0
2022-06-15,10.31,10.93,10.31,10.715,124261.0
2022-06-16,10.41,10.415,9.94,10.19,86134.0
2022-06-17,10.38,10.545,10.095,10.355,61397.0
2022-06-20,10.495,10.635,10.315,10.545,22273.0
2022-06-21,10.57,10.7,10.46,10.58,28012.0
2022-06-22,10.425,10.545,10.12,10.245,46583.0
2022-06-23,10.245,10.315,9.64,9.905,67975.0
2022-06-24,9.915,10.76,9.915,10.57,78240.0
2022-06-27,10.71,11.375,10.625,10.985,86607.0
2022-06-28,11.135,11.375,10.89,11.29,107058.0
2022-06-29,11.28,11.36,10.945,11.11,103418.0
2022-06-30,10.885,11.055,10.215,10.745,148525.0
2022-07-04,10.6,10.9,10.555,10.72,47256.0
2022-07-05,11.59,11.59,10.46,10.755,73581.0
2022-07-06,10.7,10.84,10.165,10.295,73252.0
2022-07-07,10.495,11.015,10.495,10.945,51209.0
2022-07-08,10.91,11.505,10.78,10.925,61056.0
2022-07-11,10.795,10.96,10.625,10.85,70910.0
2022-07-12,10.805,10.805,10.475,10.57,77745.0
2022-07-13,10.66,10.66,10.165,10.245,36808.0
2022-07-14,10.26,10.26,9.645,9.7,27638.0
2022-07-15,9.94,9.975,9.55,9.88,41824.0
2022-07-18,10.155,10.46,9.805,10.13,35835.0
2022-07-19,10.225,10.705,10.07,10.51,47052.0
2022-07-20,10.505,10.66,10.425,10.51,38430.0
2022-07-21,10.425,10.83,10.345,10.735,47504.0
2022-07-22,10.865,10.985,10.675,10.76,24974.0
2022-07-25,10.805,10.96,10.58,10.72,28743.0
2022-07-26,10.72,10.825,10.505,10.695,126918.0
2022-07-27,10.79,11.54,10.675,11.495,90211.0
2022-07-28,11.435,12.145,11.27,11.97,71520.0
2022-07-29,12.1,12.7,11.79,12.575,133236.0
2022-08-02,12.56,12.56,11.41,11.525,78451.0
2022-08-03,11.555,11.78,10.96,11.245,68992.0
2022-08-04,11.365,11.365,10.985,11.235,20074.0
2022-08-05,10.65,11.365,10.65,11.36,35002.0
2022-08-08,11.4,11.78,11.4,11.66,38335.0
2022-08-09,11.67,11.68,11.08,11.395,35505.0
2022-08-10,11.6,12.395,11.585,12.25,94681.0
2022-08-11,12.275,12.87,12.275,12.77,127843.0
2022-08-12,12.88,13.485,12.605,13.4,269468.0
2022-08-15,13.2,13.405,12.55,12.655,211476.0
2022-08-16,12.7,12.725,12.215,12.69,53500.0
2022-08-17,12.62,12.795,12.135,12.415,98408.0
2022-08-18,12.49,12.49,12.155,12.345,81582.0
2022-08-19,12.335,12.335,11.845,11.93,42376.0
2022-08-22,11.92,11.93,11.565,11.8,49008.0
2022-08-23,11.91,12.31,11.895,12.085,106412.0
2022-08-24,12.37,12.5,12.12,12.385,81533.0
2022-08-25,12.5,12.89,12.385,12.855,50766.0
2022-08-26,13.39,14.87,13.375,14.375,292115.0
2022-08-29,13.01,13.14,12.285,12.775,654872.0
2022-08-30,12.8,12.88,11.97,12.335,206335.0
2022-08-31,12.44,12.62,12.43,12.51,215662.0
2022-09-01,12.36,12.56,11.78,11.85,115401.0
2022-09-02,12.025,12.145,11.685,11.845,102197.0
2022-09-06,11.92,12.18,11.845,11.905,45450.0
2022-09-07,11.845,12.075,11.715,12.005,83487.0
2022-09-08,11.955,12.36,11.845,12.32,79908.0
2022-09-09,12.45,12.575,12.23,12.25,95291.0
2022-09-12,12.325,12.515,12.29,12.31,141015.0
2022-09-13,12.155,12.36,11.845,12.1,106569.0
2022-09-14,12.16,12.16,11.505,11.53,117177.0
2022-09-15,11.41,11.645,10.735,10.92,232403.0
2022-09-16,10.745,10.77,10.255,10.72,304319.0
2022-09-19,10.675,10.895,10.59,10.815,178948.0
2022-09-20,10.695,10.895,10.09,10.43,159252.0
2022-09-21,10.59,10.63,10.11,10.12,163956.0
2022-09-22,10.02,10.16,9.525,9.745,257899.0
2022-09-23,9.49,9.63,9.07,9.15,211498.0
2022-09-26,9.09,9.37,8.855,8.915,263203.0
2022-09-27,9.115,9.325,8.89,8.925,117914.0
2022-09-28,8.89,9.125,8.89,8.89,144223.0
2022-09-29,8.89,8.915,8.41,8.8,247706.0
2022-09-30,8.75,9.09,8.73,8.88,78292.0
2022-10-03,9.02,9.325,8.915,9.1,367438.0
2022-10-04,9.385,9.68,9.36,9.56,156675.0
2022-10-05,9.54,9.64,9.265,9.525,192239.0
2022-10-06,9.475,9.595,9.17,9.21,65138.0
2022-10-07,9.115,9.185,8.81,8.88,91493.0
2022-10-11,8.855,8.915,8.515,8.59,193141.0
2022-10-12,8.56,8.73,8.53,8.6,135478.0
2022-10-13,8.54,8.87,8.245,8.73,196924.0
2022-10-14,8.845,9.02,8.59,8.61,202390.0
2022-10-17,8.855,8.865,8.4,8.68,269640.0
2022-10-18,8.865,9.0,8.61,8.67,106486.0
2022-10-19,8.635,8.635,8.13,8.315,133790.0
2022-10-20,8.315,8.56,8.105,8.185,97723.0
2022-10-21,8.235,8.53,8.06,8.53,122139.0
2022-10-24,8.505,8.975,8.41,8.795,207667.0
2022-10-25,8.76,9.14,8.715,9.14,142716.0
2022-10-26,9.175,9.305,9.01,9.29,137723.0
2022-10-27,9.3,9.325,9.045,9.23,68851.0
2022-10-28,9.23,9.36,9.205,9.265,82351.0
2022-10-31,9.105,9.375,9.08,9.27,156478.0
2022-11-01,9.43,9.515,8.93,8.93,143018.0
2022-11-02,8.93,9.175,8.68,8.75,113032.0
2022-11-03,8.645,9.16,8.635,9.035,143100.0
2022-11-04,9.305,9.75,9.245,9.75,147971.0
2022-11-07,9.805,9.805,9.43,9.48,53825.0
2022-11-08,9.51,9.63,9.325,9.48,60760.0
2022-11-09,9.405,9.605,8.995,9.035,57678.0
2022-11-10,9.36,9.805,9.35,9.44,93490.0
2022-11-11,9.37,9.37,7.6,7.835,880280.0
2022-11-14,7.905,8.295,7.775,7.815,432801.0
2022-11-15,7.975,7.99,7.705,7.825,283031.0
2022-11-16,7.81,7.835,7.4,7.505,214412.0
2022-11-17,7.37,7.915,7.24,7.86,592188.0
2022-11-18,7.93,8.115,7.67,8.0,141956.0
2022-11-21,7.94,8.0,7.775,7.975,70143.0
2022-11-22,8.05,8.255,7.95,8.025,67803.0
2022-11-23,8.025,8.47,8.025,8.355,101760.0
2022-11-24,8.495,8.575,8.35,8.48,52306.0
2022-11-25,8.47,8.655,8.455,8.585,55116.0
2022-11-28,8.565,8.61,8.105,8.105,103087.0
2022-11-29,8.165,8.315,8.105,8.245,43789.0
2022-11-30,8.41,8.795,8.245,8.76,139572.0
2022-12-01,8.87,9.15,8.68,9.045,117152.0
2022-12-02,8.965,9.055,8.8,8.95,50426.0
2022-12-05,8.96,9.34,8.655,9.34,321348.0
2022-12-06,9.475,9.675,9.255,9.44,397338.0
2022-12-07,9.48,9.815,9.395,9.54,594987.0
2022-12-08,9.665,9.675,9.09,9.175,171732.0
2022-12-09,9.22,9.44,9.135,9.135,128274.0
2022-12-12,9.15,9.27,9.105,9.195,166510.0
2022-12-13,9.57,9.61,8.89,8.985,117173.0
2022-12-14,8.975,9.02,8.74,8.785,212192.0
2022-12-15,8.715,8.715,8.495,8.495,137259.0
2022-12-16,8.495,8.645,8.445,8.62,74209.0
2022-12-19,8.715,8.715,8.09,8.11,135279.0
2022-12-20,8.11,8.23,8.075,8.11,93487.0
2022-12-21,8.18,8.37,8.145,8.295,97682.0
2022-12-22,8.265,8.345,7.96,8.185,208708.0
2022-12-23,8.185,8.265,8.01,8.185,99078.0
2022-12-28,8.24,8.31,8.16,8.23,144921.0
2022-12-29,8.365,8.855,8.24,8.725,137340.0
2022-12-30,8.665,8.725,8.33,8.45,108447.0
2023-01-03,8.46,8.7,8.3,8.6,55257.0
2023-01-04,8.67,8.715,8.485,8.59,32161.0
2023-01-05,8.55,8.61,8.365,8.495,123097.0
2023-01-06,8.515,8.645,8.495,8.61,78339.0
2023-01-09,8.69,9.03,8.53,8.925,73815.0
2023-01-10,8.92,9.105,8.85,9.04,24331.0
2023-01-11,9.11,9.26,8.99,9.03,56490.0
2023-01-12,9.095,9.18,8.955,9.145,45720.0
2023-01-13,9.18,9.215,8.945,8.97,49804.0
2023-01-16,9.13,9.475,9.06,9.33,35785.0
2023-01-17,9.665,9.665,9.11,9.215,61440.0
2023-01-18,9.34,9.465,9.005,9.005,60052.0
2023-01-19,9.05,9.41,8.81,9.075,100870.0
2023-01-20,9.105,9.105,8.89,8.955,48139.0
2023-01-23,8.98,9.455,8.98,9.21,64526.0
2023-01-24,9.34,9.42,9.11,9.365,63979.0
2023-01-25,9.245,9.41,9.155,9.245,57022.0
2023-01-26,9.395,9.445,9.245,9.42,83618.0
2023-01-27,9.465,9.605,9.385,9.605,31485.0
2023-01-30,9.56,9.65,9.42,9.43,26327.0
2023-01-31,9.43,10.24,9.395,10.115,160161.0
2023-02-01,10.22,10.555,9.95,10.555,198778.0
2023-02-02,10.58,10.695,10.135,10.255,108875.0
2023-02-03,10.15,10.37,10.14,10.23,60074.0
2023-02-06,10.22,10.37,9.985,10.195,78537.0
2023-02-07,10.21,10.24,9.86,9.99,48469.0
2023-02-08,10.01,10.545,9.835,10.44,201037.0
2023-02-09,10.52,10.66,10.3,10.61,257656.0
2023-02-10,10.635,10.635,9.825,9.905,109562.0
2023-02-13,9.905,10.22,9.595,10.175,93797.0
2023-02-14,10.125,10.32,10.07,10.255,32055.0
2023-02-15,10.205,10.345,10.125,10.255,46578.0
2023-02-16,10.1,10.31,10.0,10.07,60050.0
2023-02-17,9.965,10.055,9.77,9.85,43573.0
2023-02-21,9.685,9.85,9.21,9.21,80309.0
2023-02-22,9.25,9.27,9.11,9.21,45008.0
2023-02-23,9.305,9.48,9.13,9.2,53260.0
2023-02-24,9.11,9.365,9.05,9.315,43106.0
2023-02-27,9.175,9.25,9.085,9.095,57484.0
2023-02-28,9.095,9.18,9.085,9.095,43533.0
2023-03-01,9.105,9.235,8.81,8.89,111547.0
2023-03-02,8.82,8.82,8.335,8.4,584553.0
2023-03-03,8.45,9.445,8.37,9.14,253293.0
2023-03-06,9.075,9.365,8.875,8.99,57979.0
2023-03-07,9.015,9.015,8.635,8.89,64886.0
2023-03-08,8.84,8.935,8.68,8.715,78922.0
2023-03-09,8.715,8.97,8.55,8.565,157535.0
2023-03-10,8.565,8.75,8.335,8.415,64631.0
2023-03-13,8.33,8.38,8.145,8.265,103656.0
2023-03-14,8.665,8.665,8.145,8.295,78063.0
2023-03-15,8.075,8.09,7.835,8.03,95044.0
2023-03-16,8.02,8.145,7.86,8.145,82638.0
2023-03-17,8.11,8.225,7.905,7.985,60103.0
2023-03-20,8.07,8.09,7.92,8.07,21903.0
2023-03-21,8.125,8.285,8.045,8.11,73250.0
2023-03-22,8.11,8.145,8.01,8.08,65209.0
2023-03-23,8.115,8.23,8.01,8.01,44811.0
2023-03-24,8.01,8.64,8.01,8.525,152281.0
2023-03-27,8.515,8.525,8.225,8.225,90706.0
2023-03-28,8.275,8.385,8.145,8.145,30241.0
2023-03-29,8.145,8.32,7.54,7.905,343740.0
2023-03-30,7.975,8.17,7.635,7.705,210764.0
2023-03-31,7.77,8.285,7.7,8.26,172140.0
2023-04-03,8.205,8.32,8.055,8.32,177205.0
2023-04-04,8.285,8.375,8.23,8.305,174880.0
2023-04-05,8.24,8.275,7.885,8.23,302402.0
2023-04-06,8.18,8.23,7.92,8.19,142057.0
2023-04-10,8.225,8.275,8.11,8.115,48776.0
2023-04-11,8.125,8.275,8.1,8.275,91765.0
2023-04-12,8.295,8.34,8.17,8.225,47181.0
2023-04-13,8.23,8.295,8.215,8.26,37557.0
2023-04-14,8.23,8.34,8.16,8.19,42990.0
2023-04-17,8.19,8.195,8.1,8.16,79684.0
2023-04-18,8.15,8.32,8.125,8.16,89902.0
2023-04-19,8.19,8.19,7.945,8.045,83180.0
2023-04-20,7.975,8.08,7.965,8.03,63155.0
2023-04-21,8.035,8.07,7.955,8.01,65702.0
2023-04-24,8.055,8.32,8.055,8.23,65714.0
2023-04-25,8.24,8.24,7.975,7.975,56308.0
2023-04-26,8.065,8.135,7.85,7.875,184784.0
2023-04-27,7.905,7.955,7.85,7.85,30567.0
2023-04-28,7.875,8.055,7.86,7.99,70756.0
2023-05-01,8.01,8.145,7.945,7.975,28540.0
2023-05-02,7.92,8.17,7.795,7.84,64588.0
2023-05-03,7.885,7.99,7.61,7.625,101939.0
2023-05-04,7.6,7.625,7.225,7.225,119604.0
2023-05-05,7.335,7.48,7.315,7.35,52752.0
2023-05-08,7.38,7.575,7.36,7.54,24172.0
2023-05-09,7.46,7.625,7.36,7.625,53551.0
2023-05-10,7.665,7.745,7.6,7.68,76975.0
2023-05-11,7.665,7.7,7.34,7.44,66525.0
2023-05-12,7.13,7.325,6.37,7.255,406013.0
2023-05-15,7.175,7.255,7.005,7.12,188501.0
2023-05-16,7.095,7.22,7.075,7.11,107566.0
2023-05-17,7.165,7.3,7.085,7.3,57007.0
2023-05-18,7.26,7.46,7.21,7.45,182652.0
2023-05-19,7.45,7.735,7.45,7.68,118623.0
2023-05-23,7.655,7.875,7.585,7.865,66461.0
2023-05-24,7.805,7.91,7.715,7.78,68494.0
2023-05-25,7.59,7.69,7.175,7.175,100514.0
2023-05-26,7.19,7.575,7.19,7.495,104218.0
2023-05-29,7.53,7.555,7.38,7.5,21444.0
2023-05-30,7.405,7.495,7.26,7.395,40549.0
2023-05-31,7.36,7.45,7.165,7.35,116802.0
2023-06-01,7.35,7.52,7.305,7.325,82353.0
2023-06-02,7.385,7.565,7.3,7.43,92942.0
2023-06-05,7.405,7.46,7.35,7.405,36933.0
2023-06-06,7.395,7.555,7.34,7.545,42837.0
2023-06-07,7.495,7.585,7.405,7.52,77727.0
2023-06-08,7.52,7.52,7.37,7.42,32936.0
2023-06-09,7.405,7.405,7.255,7.325,26617.0
2023-06-12,7.315,7.825,7.245,7.705,133916.0
2023-06-13,7.585,7.785,7.585,7.725,111636.0
2023-06-14,7.785,7.83,7.68,7.78,60707.0
2023-06-15,7.725,7.805,7.655,7.715,32554.0
2023-06-16,7.715,7.75,7.655,7.735,41235.0
2023-06-19,7.735,7.88,7.725,7.825,28610.0
2023-06-20,7.735,7.87,7.655,7.7,81818.0
2023-06-21,7.635,7.87,7.535,7.645,44713.0
2023-06-22,7.565,7.59,7.475,7.545,45097.0
2023-06-23,7.465,7.51,7.195,7.255,71208.0
2023-06-26,7.22,7.33,7.185,7.22,87860.0
2023-06-27,7.21,7.375,7.175,7.185,61056.0
2023-06-28,7.205,7.385,7.175,7.33,47679.0
2023-06-29,7.385,7.445,7.185,7.295,76196.0
2023-06-30,7.355,7.43,7.295,7.385,93606.0
2023-07-04,7.625,7.915,7.43,7.805,120632.0
2023-07-05,7.85,8.085,7.78,8.085,123594.0
2023-07-06,8.06,8.285,7.925,8.165,117043.0
2023-07-07,8.15,8.185,7.79,7.835,119086.0
2023-07-10,7.84,8.06,7.79,8.015,119323.0
2023-07-11,7.995,8.02,7.85,7.97,84885.0
2023-07-12,7.975,8.06,7.925,8.05,53907.0
2023-07-13,8.05,8.265,8.05,8.2,101547.0
2023-07-14,8.185,8.195,7.93,7.985,35337.0
2023-07-17,7.995,8.03,7.93,8.03,43581.0
2023-07-18,8.02,8.13,7.95,8.085,42747.0
2023-07-19,8.095,8.11,8.04,8.095,53020.0
2023-07-20,8.105,8.12,7.66,7.705,96902.0
2023-07-21,7.745,7.915,7.715,7.825,66980.0
2023-07-24,7.87,7.925,7.78,7.835,78415.0
2023-07-25,7.815,7.835,7.735,7.805,33318.0
2023-07-26,7.795,7.88,7.725,7.79,39380.0
2023-07-27,7.815,7.825,7.465,7.52,89319.0
2023-07-28,7.525,7.615,7.49,7.565,70950.0
2023-07-31,7.57,7.725,7.565,7.68,81960.0
2023-08-01,7.655,7.68,7.43,7.52,54965.0
2023-08-02,7.52,7.525,7.21,7.21,80073.0
2023-08-03,7.205,7.41,7.205,7.355,60420.0
2023-08-04,7.41,7.465,7.255,7.285,56315.0
2023-08-08,7.205,7.455,7.205,7.43,66809.0
2023-08-09,7.4,7.48,7.3,7.32,32830.0
2023-08-10,7.39,7.39,7.255,7.255,43977.0
2023-08-11,7.59,7.94,7.525,7.825,183303.0
2023-08-14,7.795,7.84,7.745,7.835,63919.0
2023-08-15,7.795,7.835,7.645,7.705,63265.0
2023-08-16,7.7,7.84,7.61,7.835,56626.0
2023-08-17,7.84,7.85,7.645,7.645,34173.0
2023-08-18,7.715,8.175,7.565,8.075,86985.0
2023-08-21,8.085,8.085,7.835,7.88,41376.0
2023-08-22,8.015,8.015,7.735,7.925,34249.0
2023-08-23,7.93,8.095,7.925,8.05,72102.0
2023-08-24,8.065,8.15,7.975,8.06,40752.0
2023-08-25,8.05,8.15,7.745,7.84,43389.0
2023-08-28,7.84,7.985,7.825,7.925,31164.0
2023-08-29,8.02,8.15,7.925,8.12,56583.0
2023-08-30,8.14,8.165,8.075,8.105,26396.0
2023-08-31,8.11,8.33,8.11,8.29,103037.0
2023-09-01,8.335,8.555,8.285,8.51,74187.0
2023-09-05,8.455,8.49,8.29,8.32,37725.0
2023-09-06,8.29,8.31,8.015,8.14,66114.0
2023-09-07,8.03,8.285,7.97,7.97,39134.0
2023-09-08,7.97,8.085,7.79,7.84,31200.0
2023-09-11,7.88,8.1,7.84,7.96,79975.0
2023-09-12,7.925,8.005,7.915,7.94,24377.0
2023-09-13,7.925,7.96,7.825,7.86,23255.0
2023-09-14,7.825,7.87,7.79,7.825,39019.0
2023-09-15,7.805,7.97,7.795,7.885,49447.0
2023-09-18,7.85,7.915,7.785,7.84,25116.0
2023-09-19,7.885,7.885,7.725,7.76,34191.0
2023-09-20,7.795,7.84,7.58,7.615,577743.0
2023-09-21,7.615,7.615,7.305,7.35,29424.0
2023-09-22,7.375,7.57,7.305,7.47,22831.0
2023-09-25,7.525,7.525,7.295,7.425,29082.0
2023-09-26,7.37,7.46,7.285,7.285,38172.0
2023-09-27,7.385,7.385,7.275,7.315,34311.0
2023-09-28,7.415,7.46,7.285,7.46,10054.0
2023-09-29,7.515,7.515,7.315,7.315,19094.0
2023-10-02,7.25,7.47,6.97,7.085,116231.0
2023-10-03,7.015,7.015,6.675,6.765,67328.0
2023-10-04,6.75,6.85,6.72,6.785,36068.0
2023-10-05,6.795,6.875,6.55,6.765,59496.0
2023-10-06,6.72,6.885,6.51,6.795,124133.0
2023-10-10,6.83,7.005,6.665,6.885,60697.0
2023-10-11,7.05,7.175,6.915,7.04,29313.0
2023-10-12,7.615,7.615,6.75,6.815,74083.0
2023-10-13,6.76,6.815,6.695,6.765,22577.0
2023-10-16,6.705,7.03,6.66,6.805,43268.0
2023-10-17,7.02,7.02,6.73,6.865,35099.0
2023-10-18,6.83,6.915,6.685,6.795,54551.0
2023-10-19,6.76,6.815,6.64,6.665,42740.0
2023-10-20,6.585,6.805,6.405,6.465,116812.0
2023-10-23,6.43,6.665,6.255,6.265,76866.0
2023-10-24,6.45,6.45,6.1,6.195,71191.0
2023-10-25,6.195,6.375,6.11,6.22,199310.0
2023-10-26,6.21,6.56,6.155,6.285,103003.0
2023-10-27,6.24,6.385,6.24,6.33,69624.0
2023-10-30,6.385,6.385,6.2,6.355,118210.0
2023-10-31,6.35,6.385,6.21,6.24,51399.0
2023-11-01,6.31,6.34,6.15,6.21,47268.0
2023-11-02,6.195,6.475,6.195,6.355,75013.0
2023-11-03,6.475,6.685,6.475,6.565,106220.0
2023-11-06,6.585,6.705,6.53,6.665,54117.0
2023-11-07,6.62,6.62,6.31,6.31,30206.0
2023-11-08,6.41,6.56,6.35,6.395,132092.0
2023-11-09,6.34,6.54,6.32,6.32,62554.0
2023-11-10,6.285,6.455,6.24,6.33,29124.0
2023-11-13,6.295,6.385,6.175,6.2,56244.0
2023-11-14,6.365,6.365,6.2,6.275,272394.0
2023-11-15,6.305,6.4,6.24,6.255,70949.0
2023-11-16,6.22,6.265,6.11,6.185,75178.0
2023-11-17,6.34,6.34,6.195,6.265,64503.0
2023-11-20,6.285,6.33,6.24,6.275,82790.0
2023-11-21,6.275,6.54,6.275,6.44,43080.0
2023-11-22,6.465,6.505,6.355,6.43,37888.0
2023-11-23,6.52,6.55,6.485,6.52,11068.0
2023-11-24,6.54,6.785,6.505,6.73,80970.0
2023-11-27,6.815,6.865,6.685,6.84,51166.0
2023-11-28,6.895,6.905,6.65,6.705,19775.0
2023-11-29,6.685,6.92,6.675,6.805,43351.0
2023-11-30,6.73,6.85,6.705,6.705,24244.0
2023-12-01,6.665,6.97,6.66,6.915,85643.0
2023-12-04,6.82,6.915,6.705,6.74,38069.0
2023-12-05,6.715,6.74,6.485,6.52,130845.0
2023-12-06,6.56,6.605,6.505,6.54,33084.0
2023-12-07,6.595,6.64,6.455,6.495,30415.0
2023-12-08,6.455,6.52,6.41,6.495,59014.0
2023-12-11,6.53,6.53,6.35,6.43,84423.0
2023-12-12,6.395,6.44,6.375,6.405,52618.0
2023-12-13,6.505,6.51,6.395,6.495,101318.0
2023-12-14,6.555,6.975,6.535,6.82,84078.0
2023-12-15,6.895,7.015,6.895,6.915,114917.0
2023-12-18,6.87,6.96,6.785,6.905,105390.0
2023-12-19,6.815,6.905,6.815,6.85,53186.0
2023-12-20,6.85,6.97,6.795,6.805,54870.0
2023-12-21,6.83,6.95,6.805,6.925,109113.0
2023-12-22,6.96,6.96,6.885,6.95,91684.0
2023-12-27,6.915,6.99,6.895,6.925,115082.0
2023-12-28,6.915,7.015,6.915,7.015,18202.0
2023-12-29,6.98,7.18,6.98,7.045,79446.0
2024-01-02,7.235,7.235,6.94,7.055,124832.0
2024-01-03,7.015,7.015,6.84,6.895,105671.0
2024-01-04,7.09,7.09,6.765,6.82,146325.0
2024-01-05,7.1,7.1,6.86,6.925,219687.0
2024-01-08,6.99,7.615,6.915,7.615,136348.0
2024-01-09,7.57,7.58,7.23,7.235,84071.0
2024-01-10,7.265,7.34,7.175,7.245,37484.0
2024-01-11,7.34,7.34,7.1,7.1,43882.0
2024-01-12,7.245,7.385,7.035,7.09,142902.0
2024-01-15,7.115,7.18,7.09,7.18,23507.0
2024-01-16,7.1,7.165,7.015,7.015,37835.0
2024-01-17,6.98,7.165,6.82,6.82,230316.0
2024-01-18,6.875,7.175,6.795,6.84,36831.0
2024-01-19,6.84,6.875,6.775,6.875,49824.0
2024-01-22,6.96,6.96,6.785,6.84,57767.0
2024-01-23,6.905,7.275,6.905,7.275,86144.0
2024-01-24,7.375,7.375,7.165,7.2,37100.0
2024-01-25,7.23,7.34,7.2,7.34,30148.0
2024-01-26,7.33,7.44,7.255,7.355,54948.0
2024-01-29,7.365,7.42,7.295,7.385,28847.0
2024-01-30,7.32,7.405,7.2,7.3,123507.0
2024-01-31,7.21,7.255,7.115,7.115,25267.0
2024-02-01,7.155,7.285,6.75,6.795,147430.0
2024-02-02,6.775,7.115,6.775,7.025,36192.0
2024-02-05,7.045,7.045,6.82,6.885,53156.0
2024-02-06,6.915,7.055,6.915,7.015,37920.0
2024-02-07,6.95,6.97,6.84,6.875,46717.0
2024-02-08,7.135,7.145,6.765,6.785,111400.0
2024-02-09,6.755,6.935,6.75,6.84,33979.0
2024-02-12,6.84,6.96,6.82,6.85,34027.0
2024-02-13,6.72,6.775,6.58,6.6,101946.0
2024-02-14,6.665,6.925,6.655,6.75,29925.0
2024-02-15,6.795,6.83,6.71,6.755,34057.0
2024-02-16,6.695,6.925,6.695,6.85,19990.0
2024-02-20,6.875,6.97,6.74,6.765,24837.0
2024-02-21,6.73,6.84,6.73,6.795,30090.0
2024-02-22,6.72,6.83,6.59,6.6,71957.0
2024-02-23,6.575,6.82,6.525,6.775,36389.0
2024-02-26,6.755,6.795,6.675,6.695,15266.0
2024-02-27,6.72,6.795,6.63,6.74,51098.0
2024-02-28,6.635,6.695,6.62,6.62,45040.0
2024-02-29,6.7,6.7,6.515,6.545,48210.0
2024-03-01,6.555,6.62,6.535,6.575,36149.0
2024-03-04,6.59,6.59,6.46,6.48,32105.0
2024-03-05,6.5,6.5,6.34,6.445,48281.0
2024-03-06,6.655,6.655,6.415,6.49,12465.0
2024-03-07,6.575,6.87,6.51,6.51,19710.0
2024-03-08,6.555,6.61,6.395,6.415,23764.0
2024-03-11,6.39,6.49,6.39,6.47,55602.0
2024-03-12,6.48,6.62,6.47,6.5,13005.0
2024-03-13,6.535,6.535,6.35,6.38,67660.0
2024-03-14,6.39,6.43,6.185,6.25,68702.0
2024-03-15,6.285,6.285,5.725,5.735,312787.0
2024-03-18,5.755,5.79,5.155,5.405,399486.0
2024-03-19,5.435,5.78,5.385,5.64,267719.0
2024-03-20,5.695,5.82,5.62,5.68,180592.0
2024-03-21,5.78,5.835,5.76,5.8,345752.0
2024-03-22,5.865,5.865,5.68,5.77,130383.0
2024-03-25,5.83,5.895,5.585,5.605,87536.0
2024-03-26,5.61,5.76,5.535,5.67,94336.0
2024-03-27,5.695,5.81,5.555,5.77,163864.0
2024-03-28,5.81,5.97,5.77,5.905,175006.0
2024-04-01,6.06,6.08,5.91,5.94,70039.0
2024-04-02,5.98,6.015,5.94,5.995,97959.0
2024-04-03,5.985,6.045,5.855,5.91,136450.0
2024-04-04,5.92,6.035,5.82,5.835,96506.0
2024-04-05,5.94,5.94,5.705,5.77,99795.0
2024-04-08,5.78,6.005,5.705,5.735,55632.0
2024-04-09,5.78,5.855,5.745,5.76,57628.0
2024-04-10,5.735,5.81,5.64,5.77,114406.0
2024-04-11,5.845,5.845,5.68,5.755,59135.0
2024-04-12,5.745,5.825,5.685,5.735,57906.0
2024-04-15,5.725,5.76,5.5,5.565,114816.0
2024-04-16,5.565,5.62,5.46,5.62,75623.0
2024-04-17,5.64,5.705,5.53,5.64,78926.0
2024-04-18,5.68,5.695,5.585,5.64,55872.0
2024-04-19,5.63,5.68,5.585,5.64,25465.0
2024-04-22,5.63,5.735,5.5,5.61,68708.0
2024-04-23,5.65,5.685,5.56,5.595,93121.0
2024-04-24,5.685,5.725,5.5,5.51,62829.0
2024-04-25,5.48,5.535,5.435,5.435,99356.0
2024-04-26,5.49,5.595,5.455,5.535,52992.0
2024-04-29,5.585,5.66,5.51,5.53,86940.0
2024-04-30,5.52,5.525,5.35,5.35,77777.0
2024-05-01,5.395,5.425,5.36,5.37,65171.0
2024-05-02,5.545,5.545,5.315,5.315,32075.0
2024-05-03,5.395,5.51,5.35,5.36,23070.0
2024-05-06,5.53,5.53,5.395,5.405,51088.0
2024-05-07,5.415,5.445,5.385,5.385,30190.0
2024-05-08,5.395,5.445,5.35,5.37,62219.0
2024-05-09,5.435,5.47,5.395,5.445,110863.0
2024-05-10,5.63,6.195,5.62,5.91,322278.0
2024-05-13,5.97,5.98,5.605,5.715,103361.0
2024-05-14,5.78,5.885,5.755,5.755,48263.0
2024-05-15,5.81,6.295,5.81,6.22,115345.0
2024-05-16,6.24,6.435,6.12,6.435,96741.0
2024-05-17,6.43,6.54,6.345,6.42,74953.0
2024-05-21,6.455,6.635,6.445,6.605,61230.0
2024-05-22,6.495,6.595,6.27,6.285,64945.0
2024-05-23,6.37,6.42,6.26,6.345,60722.0
2024-05-24,6.36,6.435,6.27,6.355,7370.0
2024-05-27,6.24,6.585,6.155,6.175,24329.0
2024-05-28,6.28,6.43,6.165,6.41,54839.0
2024-05-29,6.37,6.42,6.28,6.305,30033.0
2024-05-30,6.285,6.435,6.285,6.325,29050.0
2024-05-31,6.38,6.41,6.28,6.41,33712.0
2024-06-03,6.42,6.42,6.24,6.28,39846.0
2024-06-04,6.27,6.295,6.165,6.195,56901.0
2024-06-05,6.345,6.57,6.195,6.57,99842.0
2024-06-06,6.475,6.585,6.325,6.325,34450.0
2024-06-07,6.325,6.335,6.205,6.325,36406.0
2024-06-10,6.41,6.71,6.325,6.69,87482.0
2024-06-11,6.69,6.7,6.5,6.5,75888.0
2024-06-12,6.56,7.12,6.485,6.84,299189.0
2024-06-13,6.895,7.035,6.72,6.915,346825.0
2024-06-14,7.505,8.105,7.505,7.795,644665.0
2024-06-17,7.99,8.085,7.195,7.42,296681.0
2024-06-18,7.65,7.65,6.91,6.995,216234.0
2024-06-19,7.385,7.915,7.165,7.745,262847.0
2024-06-20,7.925,7.96,7.63,7.735,272730.0
2024-06-21,7.745,7.79,7.6,7.755,133688.0
2024-06-24,7.735,7.82,7.675,7.78,85354.0
2024-06-25,7.705,7.95,7.685,7.915,101136.0
2024-06-26,7.925,8.02,7.78,7.97,100057.0
2024-06-27,7.96,8.245,7.95,8.075,79608.0
2024-06-28,8.16,8.255,7.83,7.83,85994.0
2024-07-02,7.885,8.065,7.755,7.81,74395.0
2024-07-03,7.875,7.95,7.735,7.78,41741.0
2024-07-04,7.735,7.78,7.685,7.725,25673.0
2024-07-05,7.725,7.875,7.695,7.725,55294.0
2024-07-08,7.755,7.95,7.715,7.905,21921.0
2024-07-09,7.925,7.97,7.895,7.95,32598.0
2024-07-10,7.935,8.055,7.745,7.76,50454.0
2024-07-11,7.84,8.0,7.82,7.875,49603.0
2024-07-12,7.895,7.96,7.84,7.875,72047.0
2024-07-15,7.895,8.125,7.895,8.065,47241.0
2024-07-16,8.13,8.225,8.065,8.16,123188.0
2024-07-17,8.065,8.21,7.885,7.945,41758.0
2024-07-18,7.885,8.115,7.745,7.915,58199.0
2024-07-19,7.85,7.925,7.79,7.85,32408.0
2024-07-22,7.915,8.0,7.77,7.77,25803.0
2024-07-23,7.755,7.925,7.755,7.83,26177.0
2024-07-24,7.83,8.045,7.66,7.675,42235.0
2024-07-25,7.675,7.725,7.44,7.555,112149.0
2024-07-26,7.6,7.685,7.505,7.58,68056.0
2024-07-29,7.59,7.59,7.27,7.355,65780.0
2024-07-30,7.4,7.59,7.22,7.39,44425.0
2024-07-31,7.39,7.58,7.355,7.545,65619.0
2024-08-01,7.58,7.58,7.295,7.39,47603.0
2024-08-02,7.295,7.325,6.83,6.87,104720.0
2024-08-06,6.36,7.03,6.36,6.87,100992.0
2024-08-07,7.02,7.06,6.66,6.735,51506.0
2024-08-08,6.7,6.925,6.7,6.755,37894.0
2024-08-09,6.91,7.495,6.445,6.575,228409.0
2024-08-12,6.595,7.27,6.35,6.435,440437.0
2024-08-13,6.425,7.145,6.405,7.07,154890.0
2024-08-14,7.07,7.135,6.9,7.06,80013.0
2024-08-15,7.125,7.255,7.05,7.135,61204.0
2024-08-16,7.155,7.345,7.115,7.195,41258.0
2024-08-19,7.22,7.385,7.195,7.21,33400.0
2024-08-20,7.27,7.715,7.27,7.515,132882.0
2024-08-21,7.62,7.735,7.59,7.725,39464.0
2024-08-22,7.695,7.695,7.44,7.535,42638.0
2024-08-23,7.535,7.685,7.525,7.63,31408.0
2024-08-26,7.555,7.745,7.545,7.66,41400.0
2024-08-27,7.64,7.78,7.59,7.76,40549.0
2024-08-28,7.735,7.78,7.6,7.715,79648.0
2024-08-29,7.755,7.81,7.61,7.725,35704.0
2024-08-30,7.755,7.97,7.725,7.875,32183.0
2024-09-03,7.96,7.96,7.725,7.735,101769.0
2024-09-04,7.745,7.855,7.665,7.745,40004.0
2024-09-05,7.85,7.855,7.665,7.685,47428.0
2024-09-06,7.745,7.755,7.39,7.47,97852.0
2024-09-09,7.485,7.675,7.4,7.59,26895.0
2024-09-10,7.565,7.63,7.45,7.45,42296.0
2024-09-11,7.45,7.505,7.355,7.43,51182.0
2024-09-12,7.39,7.58,7.375,7.46,27628.0
2024-09-13,7.505,7.575,7.385,7.41,42665.0
2024-09-16,7.375,7.525,7.365,7.365,46361.0
2024-09-17,7.46,7.68,7.45,7.585,65550.0
2024-09-18,7.565,7.595,7.45,7.51,63650.0
2024-09-19,7.565,7.625,7.45,7.51,48728.0
2024-09-20,7.48,7.515,7.305,7.4,104484.0
2024-09-23,7.42,7.5,7.315,7.315,24359.0
2024-09-24,7.365,7.97,7.26,7.845,155238.0
2024-09-25,7.885,8.01,7.825,7.825,77536.0
2024-09-26,7.92,8.355,7.885,7.99,70488.0
2024-09-27,8.0,8.305,8.0,8.14,45230.0
2024-09-30,7.98,8.265,7.805,7.885,43534.0
2024-10-01,7.89,8.065,7.73,7.795,55361.0
2024-10-02,7.795,8.035,7.71,7.805,31720.0
2024-10-03,7.845,7.845,7.66,7.76,25924.0
2024-10-04,7.68,7.865,7.67,7.74,36428.0
2024-10-07,7.72,7.755,7.67,7.69,35380.0
2024-10-08,7.7,7.73,7.565,7.66,52164.0
2024-10-09,7.67,7.69,7.595,7.595,23478.0
2024-10-10,7.595,7.69,7.545,7.645,31973.0
2024-10-11,7.69,7.845,7.585,7.69,76717.0
2024-10-15,7.69,7.69,7.52,7.555,66019.0
2024-10-16,7.575,7.73,7.565,7.67,45276.0
2024-10-17,7.645,7.69,7.525,7.525,49853.0
2024-10-18,7.585,7.815,7.535,7.76,42036.0
2024-10-21,7.805,8.14,7.74,7.885,133995.0
2024-10-22,7.9,7.96,7.785,7.94,31301.0
2024-10-23,7.885,7.94,7.68,7.73,42747.0
2024-10-24,7.775,7.845,7.67,7.845,15224.0
2024-10-25,7.795,7.855,7.72,7.815,12397.0
2024-10-28,7.835,7.835,7.68,7.765,58012.0
2024-10-29,7.775,7.885,7.71,7.805,31351.0
2024-10-30,7.765,7.795,7.535,7.565,63985.0
2024-10-31,7.545,7.69,7.535,7.555,45525.0
2024-11-01,7.615,7.765,7.595,7.7,48326.0
2024-11-04,7.67,7.765,7.67,7.75,69978.0
2024-11-05,7.76,7.96,7.69,7.92,33884.0
2024-11-06,7.805,7.89,7.67,7.72,57521.0
2024-11-07,7.69,7.855,7.595,7.775,77844.0
2024-11-08,7.69,7.9,7.68,7.7,27070.0
2024-11-11,7.635,7.805,7.625,7.65,32909.0
2024-11-12,7.66,7.875,7.625,7.69,41405.0
2024-11-13,7.71,7.875,7.615,7.645,31130.0
2024-11-14,7.72,8.295,7.545,7.73,132489.0
2024-11-15,7.795,7.795,7.615,7.65,51234.0
2024-11-18,7.68,7.79,7.585,7.645,46472.0
2024-11-19,7.68,7.68,7.52,7.525,141976.0
2024-11-20,7.545,7.65,7.305,7.355,69542.0
2024-11-21,7.335,7.365,7.275,7.345,50304.0
2024-11-22,7.4,7.7,7.325,7.69,117733.0
2024-11-25,7.67,7.825,7.615,7.615,30868.0
2024-11-26,7.555,7.67,7.555,7.605,42901.0
2024-11-27,7.66,7.72,7.575,7.67,23933.0
2024-11-28,7.645,7.73,7.625,7.66,20870.0
2024-11-29,7.605,7.72,7.545,7.65,23062.0
2024-12-02,7.625,7.65,7.51,7.615,32290.0
2024-12-03,7.625,8.39,7.555,8.365,232194.0
2024-12-04,8.39,8.43,8.015,8.2,90289.0
2024-12-05,8.19,8.23,8.14,8.16,72295.0
2024-12-06,8.305,8.315,7.805,7.865,64805.0
2024-12-09,8.25,8.25,7.98,8.135,63926.0
2024-12-10,8.265,8.315,8.095,8.16,59521.0
2024-12-11,8.305,8.365,8.095,8.315,62769.0
2024-12-12,8.355,8.47,8.095,8.115,54895.0
2024-12-13,8.19,8.2,7.865,7.95,67465.0
2024-12-16,7.945,7.98,7.76,7.76,35142.0
2024-12-17,7.895,7.905,7.72,7.855,41960.0
2024-12-18,7.76,7.875,7.62,7.62,97991.0
2024-12-19,7.65,7.885,7.65,7.73,72106.0
2024-12-20,7.68,7.935,7.68,7.75,48631.0
2024-12-23,7.795,7.98,7.67,7.75,32831.0
2024-12-24,7.72,7.805,7.71,7.76,6766.0
2024-12-27,7.76,7.925,7.74,7.845,62352.0
2024-12-30,7.795,7.835,7.65,7.69,46653.0
2024-12-31,7.59,7.825,7.59,7.775,45286.0
2025-01-02,7.805,7.935,7.73,7.835,38579.0
2025-01-03,7.855,7.865,7.68,7.77,35324.0
2025-01-06,7.815,7.87,7.64,7.66,153138.0
2025-01-07,7.7,7.875,7.68,7.68,27393.0
2025-01-08,7.69,7.73,7.64,7.65,51030.0
2025-01-09,7.7,7.76,7.66,7.71,21077.0
2025-01-10,7.68,7.71,7.585,7.61,44396.0
2025-01-13,7.6,7.65,7.465,7.515,79597.0
2025-01-14,7.555,7.67,7.435,7.475,38748.0
2025-01-15,7.555,7.69,7.495,7.555,17733.0
2025-01-16,7.6,7.61,7.415,7.445,22206.0
2025-01-17,7.485,7.59,7.465,7.585,31514.0
2025-01-20,7.65,7.74,7.61,7.68,13610.0
2025-01-21,7.585,7.75,7.525,7.59,26879.0
2025-01-22,8.05,8.32,7.925,8.305,280025.0
2025-01-23,8.575,9.255,8.34,9.2,319948.0
2025-01-24,9.48,9.48,8.975,9.17,192155.0
2025-01-27,9.12,9.13,8.615,8.675,111479.0
2025-01-28,8.75,8.905,8.585,8.84,52478.0
2025-01-29,8.86,8.905,8.42,8.545,77967.0
2025-01-30,8.545,8.86,8.505,8.505,32239.0
2025-01-31,8.655,8.655,8.1,8.195,67286.0
2025-02-03,7.795,8.04,7.785,7.905,80545.0
2025-02-04,8.11,8.47,7.945,8.33,67576.0
2025-02-05,8.5,8.555,8.305,8.42,36505.0
2025-02-06,8.49,8.505,8.275,8.34,30223.0
2025-02-07,8.35,8.49,8.35,8.47,33656.0
2025-02-10,8.49,8.665,8.43,8.565,45300.0
2025-02-11,8.565,8.665,8.32,8.37,38677.0
2025-02-12,8.36,8.37,8.285,8.32,7677.0
2025-02-13,8.38,8.515,8.305,8.42,44032.0
2025-02-14,8.47,8.49,8.305,8.34,36415.0
2025-02-18,8.43,8.605,8.305,8.4,32517.0
2025-02-19,8.44,8.47,8.285,8.305,37379.0
2025-02-20,8.43,8.905,8.305,8.32,75880.0
2025-02-21,8.38,8.38,7.925,8.06,110524.0
2025-02-24,8.01,8.165,7.935,7.99,64175.0
2025-02-25,8.01,8.165,7.805,7.875,58787.0
2025-02-26,8.02,8.14,7.905,8.12,43931.0
2025-02-27,8.04,8.06,7.795,7.825,51790.0
2025-02-28,7.795,8.05,7.63,7.785,59699.0
2025-03-03,7.785,7.835,7.37,7.415,131293.0
2025-03-04,7.32,7.37,6.99,7.24,60490.0
2025-03-05,7.175,7.565,7.165,7.545,113784.0
2025-03-06,7.69,8.13,7.545,7.855,293649.0
2025-03-07,7.895,7.96,7.64,7.875,68922.0
2025-03-10,7.875,7.885,7.495,7.555,80054.0
2025-03-11,7.515,7.64,7.36,7.525,48828.0
2025-03-12,7.555,7.7,7.515,7.525,47602.0
2025-03-13,7.565,7.575,7.24,7.37,63048.0
2025-03-14,7.455,7.74,7.415,7.63,58502.0
2025-03-17,7.565,7.83,7.565,7.59,29536.0
2025-03-18,8.045,8.59,7.895,8.55,214067.0
2025-03-19,8.56,9.01,8.47,8.995,159124.0
2025-03-20,8.915,9.665,8.885,9.465,139704.0
2025-03-21,9.445,9.535,9.22,9.28,47063.0
2025-03-24,9.29,9.505,9.04,9.06,54789.0
2025-03-25,8.985,9.18,8.975,9.02,41700.0
2025-03-26,9.2,9.21,8.705,8.735,53982.0
2025-03-27,8.655,8.845,8.53,8.685,57422.0
2025-03-28,8.675,8.695,8.35,8.46,67857.0
2025-03-31,8.39,8.5,8.155,8.5,95922.0
2025-04-01,8.47,8.715,8.265,8.695,48634.0
2025-04-02,8.53,8.905,8.53,8.715,27247.0
2025-04-03,8.3,8.715,8.275,8.275,53755.0
2025-04-04,8.3,8.42,7.62,7.75,88246.0
2025-04-07,7.525,8.035,7.305,7.79,73997.0
2025-04-08,7.965,8.155,7.375,7.585,138967.0
2025-04-09,7.64,8.59,7.64,8.255,347852.0
2025-04-10,8.39,8.39,8.095,8.285,159126.0
2025-04-11,8.35,8.765,8.35,8.675,98449.0
2025-04-14,9.14,9.515,9.005,9.13,265669.0
2025-04-15,9.365,10.73,9.27,10.67,414945.0
2025-04-16,10.73,10.73,9.82,9.95,177980.0
2025-04-17,10.135,10.175,9.79,9.86,185043.0
2025-04-21,9.76,10.085,9.595,9.75,127311.0
2025-04-22,9.85,10.105,9.625,9.99,110829.0
2025-04-23,10.205,10.215,9.94,10.065,67927.0
2025-04-24,10.105,10.81,10.105,10.75,473892.0
2025-04-25,10.69,10.73,10.5,10.54,59119.0
2025-04-28,10.65,10.865,10.52,10.835,243921.0
2025-04-29,10.835,11.465,10.7,11.3,234420.0
2025-04-30,11.18,11.26,10.845,11.055,73394.0
2025-05-01,11.2,11.41,11.095,11.34,89716.0
2025-05-02,11.45,11.9,11.35,11.85,211570.0
2025-05-05,11.82,11.87,11.34,11.525,130276.0
2025-05-06,11.43,11.91,11.42,11.745,206728.0
2025-05-07,11.655,11.87,11.605,11.715,104528.0
2025-05-08,11.715,11.785,11.585,11.675,68627.0
2025-05-09,10.985,11.535,10.7,10.955,238818.0
2025-05-12,10.905,11.115,10.56,10.865,169924.0
2025-05-13,10.845,11.115,10.7,10.865,186370.0
2025-05-14,10.815,10.85,10.42,10.49,95988.0
2025-05-15,10.365,10.66,10.165,10.175,169440.0
2025-05-16,10.345,10.395,10.225,10.385,94407.0
2025-05-20,10.115,10.365,9.99,10.0,182354.0
2025-05-21,9.99,10.125,9.83,9.83,74407.0
2025-05-22,9.675,9.76,8.975,9.12,377701.0
2025-05-23,8.875,9.22,8.875,9.18,276655.0
2025-05-26,9.415,9.615,9.08,9.405,97140.0
2025-05-27,9.415,9.645,9.32,9.495,181047.0
2025-05-28,9.565,9.565,9.32,9.355,110716.0
2025-05-29,9.365,9.475,9.28,9.34,63647.0
2025-05-30,9.365,9.435,9.17,9.32,100682.0
2025-06-02,9.395,9.485,9.21,9.27,123395.0
2025-06-03,9.32,9.455,9.25,9.445,157524.0
2025-06-04,9.605,9.84,9.515,9.76,473862.0
2025-06-05,9.96,10.155,9.94,10.105,335408.0
2025-06-06,10.165,11.12,10.095,10.925,818533.0
2025-06-09,11.005,11.44,10.865,11.29,257049.0
2025-06-10,11.37,11.83,11.34,11.725,442118.0
2025-06-11,11.615,11.615,11.15,11.41,253470.0
2025-06-12,11.41,12.225,11.37,12.1,272806.0
2025-06-13,12.08,12.175,11.765,11.82,237706.0
2025-06-16,11.89,12.06,11.65,12.05,141853.0
2025-06-17,11.85,12.365,11.84,12.2,167209.0
2025-06-18,12.345,12.735,12.23,12.425,230823.0
2025-06-19,12.365,12.555,12.33,12.415,50849.0
2025-06-20,12.415,12.815,12.32,12.495,189936.0
2025-06-23,12.615,12.965,12.425,12.735,253027.0
2025-06-24,12.845,13.3,12.725,13.3,247973.0
2025-06-25,13.42,13.51,13.025,13.48,271024.0
2025-06-26,13.46,13.98,13.37,13.88,245452.0
2025-06-27,13.79,13.98,13.42,13.59,287107.0
2025-06-30,14.085,15.41,13.92,14.465,581304.0
2025-07-02,14.445,14.805,14.115,14.135,225321.0
2025-07-03,14.215,14.725,14.175,14.545,212129.0
2025-07-04,14.635,14.855,14.415,14.575,77758.0
2025-07-07,14.405,14.835,14.395,14.455,114443.0
2025-07-08,14.295,14.705,14.285,14.495,124865.0
2025-07-09,14.615,15.45,14.615,15.22,658737.0
2025-07-10,15.34,16.045,15.24,15.805,581640.0
2025-07-11,15.865,15.995,15.71,15.835,205529.0
2025-07-14,15.885,15.905,15.62,15.875,203203.0
2025-07-15,15.955,16.385,15.855,16.145,410802.0
2025-07-16,16.275,16.525,16.105,16.405,183992.0
2025-07-17,16.415,16.85,16.245,16.73,182428.0
2025-07-18,16.75,16.85,16.445,16.445,134223.0
2025-07-21,16.76,16.94,16.455,16.9,245776.0
2025-07-22,16.89,17.18,16.74,17.12,318440.0
2025-07-23,17.12,17.36,17.03,17.13,271557.0
2025-07-24,17.17,17.18,16.545,16.61,250743.0
2025-07-25,16.565,16.7,16.175,16.285,194698.0
2025-07-28,16.095,16.385,15.985,16.365,128315.0
2025-07-29,16.235,16.355,15.59,15.69,271108.0
2025-07-30,15.5,15.875,15.46,15.51,176474.0
2025-07-31,15.46,15.765,15.29,15.42,249013.0
2025-08-01,15.34,15.865,15.14,15.64,103859.0
2025-08-05,15.875,16.65,15.785,16.475,253321.0
2025-08-06,16.84,17.36,16.535,17.28,298334.0
2025-08-07,17.31,17.39,16.71,16.87,157440.0
2025-08-08,16.98,17.4,16.88,17.05,259562.0
2025-08-11,16.92,17.42,16.82,17.01,185338.0
2025-08-12,17.745,18.155,16.295,18.155,623929.0
2025-08-13,18.025,18.075,16.605,16.64,511340.0
2025-08-14,16.255,17.04,16.245,16.77,171064.0
2025-08-15,16.76,17.11,16.67,16.93,171874.0
2025-08-18,17.2,17.725,17.02,17.675,263112.0
2025-08-19,17.605,17.675,16.78,16.9,269072.0
2025-08-20,16.475,16.93,16.465,16.65,192198.0
2025-08-21,16.415,16.83,16.415,16.68,96994.0
2025-08-22,16.555,16.79,16.515,16.68,117547.0
2025-08-25,16.84,17.44,16.82,17.08,185175.0
2025-08-26,17.14,17.45,17.07,17.2,160536.0
2025-08-27,17.28,17.675,17.02,17.545,155853.0
2025-08-28,17.495,17.805,17.43,17.515,395289.0
2025-08-29,17.585,17.735,16.99,17.465,107578.0
2025-09-02,17.33,17.545,16.525,16.61,114746.0
2025-09-03,16.76,17.09,16.505,16.605,310636.0
2025-09-04,16.495,16.89,16.215,16.65,112804.0
2025-09-05,16.7,16.82,16.275,16.495,177191.0
2025-09-08,16.66,16.66,16.21,16.265,168480.0
2025-09-09,16.315,16.705,16.135,16.215,197454.0
2025-09-10,16.225,17.1,16.205,17.03,246177.0
2025-09-11,17.03,17.06,16.69,16.74,105684.0
2025-09-12,16.7,16.86,16.515,16.575,71456.0
2025-09-15,16.85,17.15,16.7,17.03,146877.0
2025-09-16,17.15,17.25,16.65,16.84,69625.0
2025-09-17,16.82,17.0,16.44,16.46,125796.0
2025-09-18,16.5,16.91,16.46,16.86,148060.0
2025-09-19,17.25,18.62,17.13,18.44,507813.0
2025-09-22,18.82,20.0,18.29,19.66,508522.0
2025-09-23,19.7,20.08,19.5,19.84,216630.0
2025-09-24,20.14,20.4,19.88,20.0,218575.0
2025-09-25,19.89,20.44,19.48,20.44,160759.0
2025-09-26,20.41,20.52,19.77,20.29,136943.0
2025-09-29,20.6,20.71,19.95,20.22,150534.0
2025-09-30,20.1,20.47,19.46,19.85,120323.0
2025-10-01,19.98,19.99,19.6,19.6,73525.0
2025-10-02,19.84,20.32,19.6,20.32,136079.0
2025-10-03,20.6,22.26,20.53,22.26,569070.0
2025-10-06,22.54,23.2,22.2,22.38,372599.0
2025-10-07,22.6,23.3,22.025,22.35,274514.0
2025-10-08,22.61,22.78,20.88,20.95,281687.0
2025-10-09,22.0,23.33,22.0,23.3,500211.0
2025-10-10,22.76,22.9,20.36,20.4,1618310.0
2025-10-14,23.4,23.58,21.88,22.95,1203366.0
2025-10-15,23.21,23.6,21.43,21.46,711403.0
2025-10-16,21.55,22.4,21.28,21.31,466296.0
2025-10-17,20.74,20.99,19.63,19.66,450972.0
2025-10-20,20.37,20.95,20.055,20.74,368622.0
2025-10-21,20.41,20.43,18.85,19.5,614572.0
2025-10-22,19.29,19.76,18.85,19.75,738768.0
2025-10-23,19.71,20.605,19.59,20.52,244921.0
2025-10-24,20.55,21.13,19.85,19.87,465099.0
2025-10-27,19.71,19.8,18.0,18.33,613413.0
2025-10-28,18.51,19.04,18.3,18.99,336317.0
2025-10-29,18.85,18.9,17.85,18.01,317073.0
2025-10-30,18.12,18.3,17.81,18.14,251319.0
2025-10-31,18.19,19.37,18.16,19.34,629967.0
2025-11-03,19.74,19.74,17.32,19.34,495167.0
2025-11-04,17.37,17.76,16.77,16.88,468137.0
2025-11-05,16.91,17.61,16.77,17.6,296459.0
2025-11-06,17.62,17.7,16.27,16.41,265158.0
2025-11-07,16.23,17.14,16.05,16.81,212242.0
2025-11-10,17.98,18.0,17.26,17.34,201640.0
2025-11-11,17.19,17.63,17.07,17.13,114408.0
2025-11-12,17.09,17.79,17.09,17.39,158910.0
2025-11-13,17.07,17.36,16.06,16.06,238060.0
2025-11-14,16.63,18.62,16.48,17.76,443510.0
2025-11-17,17.6,18.1,16.69,16.73,293108.0
2025-11-18,16.46,17.44,16.32,16.53,174801.0
2025-11-19,16.82,17.22,16.7,16.89,141791.0
2025-11-20,17.58,17.58,15.92,15.99,159518.0
2025-11-21,15.99,16.3,15.81,16.15,92515.0
2025-11-24,16.2,17.0,16.15,16.95,149887.0
2025-11-25,16.87,17.07,16.55,16.65,268471.0
2025-11-26,16.99,16.99,16.51,16.6,168143.0