Date,Open,High,Low,Close,Volume
2019-02-15,8.625,8.625,8.625,8.625,1500.0
2019-02-19,8.635,8.66,8.635,8.645,8187.0
2019-02-20,8.655,8.655,8.64,8.655,14340.0
2019-02-21,8.64,8.64,8.63,8.64,32730.0
2019-02-22,8.655,8.68,8.655,8.68,2400.0
2019-02-25,8.785,8.785,8.695,8.7,58797.0
2019-02-26,8.74,8.74,8.7,8.705,72201.0
2019-02-27,8.695,8.695,8.655,8.675,20238.0
2019-02-28,8.675,8.675,8.645,8.645,13200.0
2019-03-01,8.72,8.74,8.715,8.735,8493.0
2019-03-04,8.76,8.76,8.71,8.74,28638.0
2019-03-05,8.74,8.77,8.74,8.76,14130.0
2019-03-06,8.78,8.79,8.77,8.77,13596.0
2019-03-07,8.75,8.75,8.705,8.72,19461.0
2019-03-08,8.67,8.68,8.65,8.675,69117.0
2019-03-11,8.71,8.77,8.71,8.765,29439.0
2019-03-12,8.785,8.785,8.765,8.765,20412.0
2019-03-13,8.795,8.805,8.775,8.78,10950.0
2019-03-14,8.8,8.8,8.77,8.785,10077.0
2019-03-15,8.83,8.845,8.825,8.84,5991.0
2019-03-18,8.85,8.87,8.84,8.87,24006.0
2019-03-19,8.875,8.885,8.855,8.855,83133.0
2019-03-20,8.85,8.87,8.825,8.845,14511.0
2019-03-21,8.845,8.93,8.845,8.925,11100.0
2019-03-22,8.89,8.89,8.825,8.825,23694.0
2019-03-25,8.825,8.84,8.81,8.825,17904.0
2019-03-26,8.865,8.87,8.835,8.84,26202.0
2019-03-27,8.875,8.875,8.85,8.85,8100.0
2019-03-28,8.865,8.865,8.84,8.845,53997.0
2019-03-29,8.88,8.88,8.845,8.855,16983.0
2019-04-01,8.935,8.935,8.91,8.915,56217.0
2019-04-02,8.935,8.935,8.91,8.925,50124.0
2019-04-03,8.965,8.97,8.945,8.945,18663.0
2019-04-04,8.965,8.97,8.955,8.97,37776.0
2019-04-05,9.0,9.01,9.0,9.0,7842.0
2019-04-08,8.995,8.995,8.965,8.97,26196.0
2019-04-09,8.965,8.965,8.95,8.96,3528.0
2019-04-10,8.99,8.99,8.975,8.975,6291.0
2019-04-11,8.99,9.01,8.99,8.995,113694.0
2019-04-12,9.015,9.02,9.01,9.015,6081.0
2019-04-15,9.005,9.035,9.0,9.03,23043.0
2019-04-16,9.045,9.045,9.03,9.03,21432.0
2019-04-17,9.03,9.04,9.02,9.035,16878.0
2019-04-18,9.055,9.065,9.04,9.06,34287.0
2019-04-22,9.05,9.05,9.03,9.03,34905.0
2019-04-23,9.075,9.115,9.06,9.115,26241.0
2019-04-24,9.12,9.125,9.11,9.115,17826.0
2019-04-25,9.085,9.115,9.085,9.11,9456.0
2019-04-26,9.105,9.115,9.095,9.105,24618.0
2019-04-29,9.135,9.14,9.13,9.13,22683.0
2019-04-30,9.125,9.125,9.095,9.115,17781.0
2019-05-01,9.125,9.135,9.095,9.095,19743.0
2019-05-02,9.095,9.105,9.055,9.065,14352.0
2019-05-03,9.1,9.12,9.095,9.115,2403.0
2019-05-06,9.045,9.08,9.04,9.08,31845.0
2019-05-07,9.04,9.04,8.97,8.97,53646.0
2019-05-08,8.99,9.02,8.985,9.02,10110.0
2019-05-09,8.95,8.97,8.905,8.965,11115.0
2019-05-10,8.92,8.97,8.87,8.95,25749.0
2019-05-13,8.87,8.87,8.825,8.835,26838.0
2019-05-14,8.89,8.925,8.89,8.91,14934.0
2019-05-15,8.88,8.925,8.875,8.925,32994.0
2019-05-16,8.93,9.0,8.93,8.985,14568.0
2019-05-17,8.96,8.97,8.935,8.94,9330.0
2019-05-21,8.92,8.93,8.915,8.93,14520.0
2019-05-22,8.895,8.92,8.89,8.915,15534.0
2019-05-23,8.88,8.88,8.845,8.845,13695.0
2019-05-24,8.9,8.905,8.885,8.885,31482.0
2019-05-27,8.895,8.92,8.895,8.92,9027.0
2019-05-28,8.92,8.93,8.875,8.875,52269.0
2019-05-29,8.85,8.85,8.83,8.83,10767.0
2019-05-30,8.845,8.845,8.835,8.835,23319.0
2019-05-31,8.805,8.82,8.8,8.8,20175.0
2019-06-03,8.805,8.815,8.765,8.765,22410.0
2019-06-04,8.82,8.855,8.82,8.855,52170.0
2019-06-05,8.875,8.895,8.86,8.89,3660.0
2019-06-06,8.91,8.915,8.89,8.915,10866.0
2019-06-07,8.93,8.94,8.93,8.94,3204.0
2019-06-10,8.95,8.965,8.945,8.95,37512.0
2019-06-11,8.98,8.98,8.95,8.95,1194.0
2019-06-12,8.96,8.965,8.945,8.965,14973.0
2019-06-13,8.985,8.985,8.97,8.98,8757.0
2019-06-14,8.97,9.005,8.97,9.005,1386.0
2019-06-17,9.005,9.02,9.005,9.005,1068.0
2019-06-18,9.075,9.1,9.07,9.09,32376.0
2019-06-19,9.085,9.085,9.08,9.08,14496.0
2019-06-20,9.105,9.105,9.095,9.095,4104.0
2019-06-21,9.085,9.095,9.085,9.085,25515.0
2019-06-24,9.095,9.1,9.08,9.08,2076.0
2019-06-25,9.075,9.075,9.015,9.015,14226.0
2019-06-26,9.035,9.035,8.985,8.985,5946.0
2019-06-27,8.99,9.005,8.99,8.99,10224.0
2019-06-28,9.02,9.025,9.005,9.01,3552.0
2019-07-02,9.095,9.1,9.08,9.09,17058.0
2019-07-03,9.11,9.135,9.11,9.125,1455.0
2019-07-04,9.14,9.145,9.14,9.145,7995.0
2019-07-05,9.105,9.105,9.085,9.095,24804.0
2019-07-08,9.065,9.07,9.06,9.065,6135.0
2019-07-09,9.05,9.085,9.05,9.085,5943.0
2019-07-10,9.1,9.12,9.085,9.085,11013.0
2019-07-11,9.105,9.105,9.075,9.075,14142.0
2019-07-12,9.075,9.08,9.075,9.08,13095.0
2019-07-15,9.095,9.1,9.085,9.09,56175.0
2019-07-16,9.09,9.095,9.075,9.095,10314.0
2019-07-17,9.095,9.095,9.075,9.075,11832.0
2019-07-18,9.065,9.08,9.065,9.08,8232.0
2019-07-19,9.12,9.12,9.065,9.07,21885.0
2019-07-22,9.085,9.105,9.085,9.105,3273.0
2019-07-23,9.155,9.155,9.135,9.135,10896.0
2019-07-24,9.135,9.16,9.135,9.15,6930.0
2019-07-25,9.16,9.16,9.13,9.13,3435.0
2019-07-26,9.17,9.18,9.17,9.17,7806.0
2019-07-29,9.17,9.17,9.145,9.145,12864.0
2019-07-30,9.12,9.12,9.105,9.105,8736.0
2019-07-31,9.115,9.12,9.04,9.04,22275.0
2019-08-01,9.1,9.145,9.06,9.06,24555.0
2019-08-02,9.04,9.055,8.97,8.985,22653.0
2019-08-06,9.07,9.07,8.845,8.925,27699.0
2019-08-07,8.905,8.965,8.88,8.965,7569.0
2019-08-08,8.995,9.025,8.995,9.025,8283.0
2019-08-09,9.01,9.015,8.975,8.975,14928.0
2019-08-12,8.95,8.95,8.94,8.94,9153.0
2019-08-13,8.98,8.995,8.98,8.995,3480.0
2019-08-14,8.93,8.935,8.855,8.86,22143.0
2019-08-15,8.87,8.885,8.87,8.87,2088.0
2019-08-16,8.955,8.955,8.87,8.87,816.0
2019-08-19,8.99,9.025,8.99,9.025,29502.0
2019-08-20,9.02,9.025,9.02,9.02,648.0
2019-08-21,9.01,9.025,9.01,9.01,720.0
2019-08-22,9.01,9.015,9.0,9.0,1038.0
2019-08-23,8.98,8.99,8.86,8.905,7170.0
2019-08-26,8.945,8.945,8.9,8.915,47538.0
2019-08-27,8.945,8.945,8.93,8.93,11859.0
2019-08-28,8.94,8.965,8.94,8.965,4950.0
2019-08-29,9.03,9.04,9.015,9.03,7308.0
2019-08-30,9.06,9.065,9.045,9.065,5151.0
2019-09-03,9.035,9.04,9.015,9.03,13092.0
2019-09-04,9.07,9.105,9.07,9.075,15384.0
2019-09-05,9.11,9.14,9.11,9.13,16605.0
2019-09-06,9.115,9.115,9.11,9.115,9771.0
2019-09-09,9.145,9.145,9.08,9.08,14892.0
2019-09-10,9.075,9.085,9.075,9.085,15222.0
2019-09-11,9.105,9.15,9.105,9.15,5979.0
2019-09-12,9.19,9.21,9.18,9.2,11160.0
2019-09-13,9.215,9.245,9.215,9.23,22335.0
2019-09-16,9.2,9.2,9.19,9.195,3330.0
2019-09-17,9.205,9.215,9.195,9.215,7704.0
2019-09-18,9.225,9.235,9.215,9.215,450.0
2019-09-19,9.245,9.265,9.245,9.25,32184.0
2019-09-20,9.28,9.285,9.245,9.245,2100.0
2019-09-23,9.23,9.245,9.23,9.23,1074.0
2019-09-24,9.24,9.24,9.17,9.175,25374.0
2019-09-25,9.19,9.19,9.17,9.19,8319.0
2019-09-26,9.205,9.205,9.18,9.205,6420.0
2019-09-27,9.2,9.2,9.155,9.155,4440.0
2019-09-30,9.175,9.175,9.155,9.155,4935.0
2019-10-01,9.195,9.195,9.08,9.08,9402.0
2019-10-02,9.055,9.055,8.99,9.025,15417.0
2019-10-03,9.015,9.07,8.99,9.065,7530.0
2019-10-04,9.08,9.135,9.075,9.115,7572.0
2019-10-07,9.115,9.14,9.115,9.135,8790.0
2019-10-08,9.075,9.075,9.035,9.07,15714.0
2019-10-09,9.075,9.1,9.07,9.1,8733.0
2019-10-10,9.095,9.105,9.08,9.1,13806.0
2019-10-11,9.135,9.155,9.135,9.155,13437.0
2019-10-15,9.16,9.18,9.16,9.175,1677.0
2019-10-16,9.18,9.18,9.17,9.17,8820.0
2019-10-17,9.18,9.18,9.155,9.155,7164.0
2019-10-18,9.15,9.16,9.125,9.135,2043.0
2019-10-21,9.155,9.155,9.15,9.155,8787.0
2019-10-22,9.18,9.18,9.145,9.15,1464.0
2019-10-23,9.135,9.16,9.135,9.16,8910.0
2019-10-24,9.16,9.16,9.16,9.16,0.0
2019-10-25,9.155,9.19,9.155,9.185,8568.0
2019-10-28,9.19,9.205,9.185,9.195,6282.0
2019-10-29,9.18,9.21,9.18,9.205,6150.0
2019-10-30,9.205,9.28,9.195,9.28,20748.0
2019-10-31,9.285,9.285,9.24,9.25,32946.0
2019-11-01,9.32,9.335,9.31,9.31,3303.0
2019-11-04,9.355,9.375,9.35,9.355,48975.0
2019-11-05,9.345,9.36,9.34,9.35,10191.0
2019-11-06,9.375,9.375,9.36,9.37,12849.0
2019-11-07,9.4,9.41,9.4,9.41,24171.0
2019-11-08,9.4,9.42,9.39,9.42,3063.0
2019-11-11,9.385,9.415,9.385,9.405,3507.0
2019-11-12,9.43,9.43,9.415,9.415,8727.0
2019-11-13,9.41,9.43,9.41,9.43,8013.0
2019-11-14,9.43,9.44,9.43,9.44,17325.0
2019-11-15,9.455,9.47,9.455,9.47,2100.0
2019-11-18,9.47,9.48,9.465,9.465,6807.0
2019-11-19,9.5,9.515,9.465,9.51,6717.0
2019-11-20,9.505,9.515,9.49,9.49,4926.0
2019-11-21,9.49,9.49,9.455,9.485,7776.0
2019-11-22,9.49,9.49,9.47,9.485,2283.0
2019-11-25,9.525,9.54,9.525,9.54,25002.0
2019-11-26,9.545,9.545,9.525,9.545,3606.0
2019-11-27,9.545,9.57,9.545,9.565,9066.0
2019-11-28,9.57,9.575,9.57,9.575,16125.0
2019-11-29,9.56,9.56,9.545,9.545,7407.0
2019-12-02,9.535,9.535,9.47,9.485,15084.0
2019-12-03,9.43,9.44,9.41,9.43,10344.0
2019-12-04,9.48,9.48,9.44,9.44,26100.0
2019-12-05,9.42,9.43,9.41,9.41,16452.0
2019-12-06,9.505,9.53,9.505,9.525,4404.0
2019-12-09,9.5,9.5,9.495,9.495,4800.0
2019-12-10,9.495,9.495,9.485,9.495,5598.0
2019-12-11,9.505,9.505,9.48,9.485,26532.0
2019-12-12,9.505,9.545,9.505,9.535,13059.0
2019-12-13,9.56,9.575,9.545,9.57,31992.0
2019-12-16,9.59,9.615,9.58,9.61,14925.0
2019-12-17,9.61,9.615,9.61,9.615,990.0
2019-12-18,9.59,9.59,9.575,9.59,1056.0
2019-12-19,9.575,9.61,9.575,9.6,25758.0
2019-12-20,9.66,9.665,9.625,9.66,4287.0
2019-12-23,9.685,9.685,9.655,9.655,26319.0
2019-12-24,9.665,9.665,9.655,9.655,2343.0
2019-12-27,9.665,9.68,9.665,9.665,26772.0
2019-12-30,9.65,9.655,9.61,9.61,16878.0
2019-12-31,9.585,9.595,9.55,9.56,33279.0
2020-01-02,9.65,9.655,9.625,9.645,15261.0
2020-01-03,9.59,9.62,9.59,9.61,26736.0
2020-01-06,9.58,9.61,9.58,9.605,13578.0
2020-01-07,9.62,9.645,9.62,9.62,14289.0
2020-01-08,9.63,9.67,9.63,9.665,8352.0
2020-01-09,9.705,9.72,9.69,9.705,34110.0
2020-01-10,9.715,9.72,9.7,9.7,19257.0
2020-01-13,9.72,9.73,9.7,9.73,9393.0
2020-01-14,9.745,9.755,9.735,9.745,30750.0
2020-01-15,9.755,9.76,9.74,9.74,12039.0
2020-01-16,9.785,9.79,9.785,9.79,11907.0
2020-01-17,9.82,9.835,9.81,9.83,17832.0
2020-01-20,9.845,9.845,9.82,9.84,57879.0
2020-01-21,9.805,9.82,9.795,9.81,28449.0
2020-01-22,9.825,9.88,9.825,9.865,5508.0
2020-01-23,9.845,9.86,9.825,9.86,19722.0
2020-01-24,9.885,9.885,9.805,9.825,15594.0
2020-01-27,9.735,9.74,9.7,9.73,21822.0
2020-01-28,9.77,9.785,9.75,9.775,7512.0
2020-01-29,9.82,9.82,9.79,9.8,13155.0
2020-01-30,9.75,9.77,9.735,9.745,10956.0
2020-01-31,9.765,9.765,9.665,9.665,20676.0
2020-02-03,9.715,9.77,9.71,9.765,10515.0
2020-02-04,9.81,9.865,9.81,9.865,7983.0
2020-02-05,9.915,9.945,9.91,9.935,19035.0
2020-02-06,9.955,9.965,9.935,9.96,13314.0
2020-02-07,9.95,9.95,9.91,9.92,11676.0
2020-02-10,9.92,9.96,9.92,9.955,20007.0
2020-02-11,10.0,10.005,9.985,9.985,10425.0
2020-02-12,10.025,10.025,9.985,9.995,5244.0
2020-02-13,9.965,9.995,9.965,9.985,4026.0
2020-02-14,9.99,9.995,9.965,9.98,7761.0
2020-02-18,9.965,9.975,9.96,9.97,17316.0
2020-02-19,9.985,10.0,9.985,10.0,4728.0
2020-02-20,9.985,9.995,9.945,9.945,2829.0
2020-02-21,9.965,9.965,9.895,9.91,15087.0
2020-02-24,9.63,9.74,9.63,9.72,48786.0
2020-02-25,9.725,9.725,9.52,9.525,33144.0
2020-02-26,9.54,9.61,9.515,9.515,19062.0
2020-02-27,9.44,9.46,9.315,9.46,98910.0
2020-02-28,9.31,9.37,9.04,9.19,112521.0
2020-03-02,9.25,9.39,9.18,9.39,24519.0
2020-03-03,9.49,9.495,9.27,9.33,48411.0
2020-03-04,9.425,9.56,9.42,9.535,17988.0
2020-03-05,9.445,9.445,9.34,9.34,7923.0
2020-03-06,9.255,9.265,9.185,9.265,131811.0
2020-03-09,8.555,8.93,8.555,8.755,33558.0
2020-03-10,9.03,9.065,8.855,9.065,30252.0
2020-03-11,8.96,8.96,8.68,8.72,303573.0
2020-03-12,8.245,8.295,7.955,7.955,79905.0
2020-03-13,8.49,8.49,8.125,8.46,120780.0
2020-03-16,7.805,8.59,7.52,7.75,53586.0
2020-03-17,7.99,8.145,7.825,8.075,36798.0
2020-03-18,7.81,7.86,7.565,7.665,24810.0
2020-03-19,7.605,7.945,7.6,7.945,50178.0
2020-03-20,7.95,7.98,7.665,7.665,22743.0
2020-03-23,7.605,7.69,7.38,7.535,210126.0
2020-03-24,7.91,8.06,7.845,8.025,53106.0
2020-03-25,8.02,8.355,8.015,8.19,69705.0
2020-03-26,8.165,8.37,8.165,8.335,33981.0
2020-03-27,8.205,8.25,8.15,8.155,10674.0
2020-03-30,8.225,8.355,8.225,8.355,5340.0
2020-03-31,8.41,8.49,8.355,8.355,19644.0
2020-04-01,8.38,8.405,8.13,8.13,15696.0
2020-04-02,8.12,8.27,8.12,8.27,20100.0
2020-04-03,8.245,8.245,8.11,8.135,4485.0
2020-04-06,8.35,8.52,8.35,8.505,49437.0
2020-04-07,8.675,8.675,8.465,8.465,57720.0
2020-04-08,8.5,8.64,8.485,8.615,29349.0
2020-04-09,8.665,8.755,8.665,8.74,60906.0
2020-04-13,8.72,8.72,8.615,8.655,63177.0
2020-04-14,8.865,9.11,8.81,8.825,7797.0
2020-04-15,8.74,8.79,8.72,8.775,12075.0
2020-04-16,8.84,8.84,8.775,8.785,4179.0
2020-04-17,8.87,8.955,8.87,8.955,9783.0
2020-04-20,8.895,8.96,8.89,8.9,30423.0
2020-04-21,8.835,8.84,8.72,8.72,4908.0
2020-04-22,8.875,8.875,8.815,8.875,5646.0
2020-04-23,8.885,8.89,8.815,8.815,6429.0
2020-04-24,8.85,8.92,8.82,8.92,3663.0
2020-04-27,8.97,8.99,8.935,8.99,16602.0
2020-04-28,9.06,9.06,9.0,9.035,7980.0
2020-04-29,9.06,9.16,9.055,9.14,5892.0
2020-04-30,9.11,9.11,9.02,9.035,9075.0
2020-05-01,8.975,8.985,8.93,8.95,8376.0
2020-05-04,8.94,8.94,8.91,8.925,9267.0
2020-05-05,9.04,9.05,9.03,9.03,6150.0
2020-05-06,9.09,9.09,9.035,9.045,1803.0
2020-05-07,9.105,9.695,8.98,9.035,23550.0
2020-05-08,9.105,9.105,9.075,9.075,3018.0
2020-05-11,9.09,9.155,9.075,9.155,14151.0
2020-05-12,9.145,9.155,9.055,9.15,864.0
2020-05-13,9.025,9.065,8.905,8.905,8040.0
2020-05-14,8.88,8.92,8.815,8.92,25059.0
2020-05-15,8.9,8.99,8.9,8.99,2208.0
2020-05-19,9.145,9.695,9.09,9.125,11616.0
2020-05-20,9.17,9.185,9.165,9.185,16743.0
2020-05-21,9.18,9.18,9.125,9.135,5250.0
2020-05-22,9.14,9.15,9.14,9.14,537.0
2020-05-25,9.255,9.255,9.205,9.205,2247.0
2020-05-26,9.26,9.26,9.205,9.225,3852.0
2020-05-27,9.26,9.275,9.185,9.275,22821.0
2020-05-28,9.32,9.32,9.32,9.32,2043.0
2020-05-29,9.285,9.305,9.24,9.295,5625.0
2020-06-01,9.285,9.29,9.26,9.29,4158.0
2020-06-02,9.295,9.32,9.28,9.32,14415.0
2020-06-03,9.415,9.45,9.395,9.45,10491.0
2020-06-04,9.46,9.46,9.39,9.39,9024.0
2020-06-05,9.525,10.065,9.5,9.545,11970.0
2020-06-08,9.58,9.58,9.54,9.57,23484.0
2020-06-09,9.58,9.58,9.555,9.575,5307.0
2020-06-10,9.56,9.585,9.52,9.54,6318.0
2020-06-11,9.4,9.405,9.27,9.275,4554.0
2020-06-12,9.405,9.405,9.235,9.235,5766.0
2020-06-15,9.325,9.405,9.21,9.35,15702.0
2020-06-16,9.5,9.745,9.445,9.445,15069.0
2020-06-17,9.5,9.5,9.475,9.48,10458.0
2020-06-18,9.445,9.475,9.42,9.47,9753.0
2020-06-19,9.52,9.53,9.445,9.445,9774.0
2020-06-22,9.475,9.475,9.445,9.47,3183.0
2020-06-23,9.54,9.54,9.52,9.535,4527.0
2020-06-24,9.49,9.49,9.335,9.37,8157.0
2020-06-25,9.38,9.43,9.345,9.43,19557.0
2020-06-26,9.465,9.465,9.33,9.34,25047.0
2020-06-29,9.41,9.415,9.405,9.41,2832.0
2020-06-30,9.41,9.43,9.41,9.43,15108.0
2020-07-02,9.615,9.615,9.56,9.585,8208.0
2020-07-03,9.525,9.55,9.525,9.54,1689.0
2020-07-06,9.655,9.68,9.605,9.635,13014.0
2020-07-07,9.615,9.655,9.615,9.615,2496.0
2020-07-08,9.63,9.63,9.57,9.6,4635.0
2020-07-09,9.63,9.63,9.53,9.55,1329.0
2020-07-10,9.61,9.655,9.6,9.655,3030.0
2020-07-13,9.695,9.755,9.615,9.675,17991.0
2020-07-14,9.61,9.705,9.6,9.695,3339.0
2020-07-15,9.78,9.86,9.73,9.765,5043.0
2020-07-16,9.705,9.75,9.705,9.745,15345.0
2020-07-17,9.775,9.78,9.775,9.78,948.0
2020-07-20,9.795,9.84,9.78,9.84,11913.0
2020-07-21,9.86,9.86,9.825,9.84,3114.0
2020-07-22,9.81,9.82,9.795,9.8,4080.0
2020-07-23,9.835,9.835,9.71,9.73,16323.0
2020-07-24,9.71,9.715,9.69,9.7,24630.0
2020-07-27,9.73,9.75,9.73,9.75,4353.0
2020-07-28,9.76,9.76,9.735,9.75,8826.0
2020-07-29,9.775,9.81,9.765,9.795,6348.0
2020-07-30,9.735,9.805,9.705,9.8,1287.0
2020-07-31,9.825,9.825,9.685,9.725,6309.0
2020-08-04,9.825,9.865,9.815,9.845,26649.0
2020-08-05,9.88,9.88,9.865,9.875,12561.0
2020-08-06,9.875,9.93,9.875,9.93,4224.0
2020-08-07,9.935,9.935,9.91,9.93,2889.0
2020-08-10,9.96,9.96,9.925,9.945,13671.0
2020-08-11,9.96,9.96,9.88,9.895,10950.0
2020-08-12,9.925,9.975,9.925,9.97,5079.0
2020-08-13,9.94,9.94,9.915,9.915,7473.0
2020-08-14,9.91,9.925,9.9,9.9,5268.0
2020-08-17,9.945,9.96,9.94,9.945,17310.0
2020-08-18,9.955,9.955,9.93,9.93,5568.0
2020-08-19,9.935,9.95,9.93,9.93,4098.0
2020-08-20,9.885,9.92,9.885,9.915,2415.0
2020-08-21,9.9,9.91,9.89,9.895,2586.0
2020-08-24,9.975,10.0,9.975,9.995,2913.0
2020-08-25,10.01,10.01,9.975,9.995,25641.0
2020-08-26,10.01,10.065,10.01,10.045,14256.0
2020-08-27,10.055,10.055,10.0,10.04,9765.0
2020-08-28,10.06,10.06,10.03,10.04,5640.0
2020-08-31,10.03,10.21,9.97,9.98,22596.0
2020-09-01,9.985,10.03,9.97,9.99,12249.0
2020-09-02,10.125,10.21,10.07,10.135,12261.0
2020-09-03,10.12,10.13,9.92,9.94,38370.0
2020-09-04,9.97,9.985,9.765,9.86,28131.0
2020-09-08,9.815,9.825,9.795,9.805,6876.0
2020-09-09,9.875,9.94,9.875,9.94,5310.0
2020-09-10,9.93,9.93,9.82,9.855,5301.0
2020-09-11,9.845,9.845,9.795,9.84,5376.0
2020-09-14,9.92,9.94,9.91,9.91,1164.0
2020-09-15,9.955,9.99,9.955,9.99,5460.0
2020-09-16,10.005,10.005,9.925,9.93,18774.0
2020-09-17,9.865,9.88,9.865,9.87,1359.0
2020-09-18,9.94,9.94,9.825,9.87,1071.0
2020-09-21,9.755,9.755,9.67,9.745,9966.0
2020-09-22,9.795,9.795,9.765,9.785,1986.0
2020-09-23,9.85,9.85,9.7,9.72,4641.0
2020-09-24,9.68,9.755,9.675,9.7,29778.0
2020-09-25,9.69,9.805,9.675,9.805,5103.0
2020-09-28,10.125,10.125,9.89,9.905,6363.0
2020-09-29,9.885,9.895,9.885,9.895,1146.0
2020-09-30,9.9,9.94,9.855,9.855,1422.0
2020-10-01,9.93,9.93,9.89,9.905,3660.0
2020-10-02,9.805,9.89,9.8,9.89,11913.0
2020-10-05,9.91,9.965,9.89,9.965,10995.0
2020-10-06,9.995,10.0,9.905,9.905,6930.0
2020-10-07,9.965,10.0,9.95,10.0,29256.0
2020-10-08,10.015,10.025,10.005,10.025,4983.0
2020-10-09,10.045,10.05,10.03,10.04,6288.0
2020-10-13,10.12,10.12,10.075,10.08,3294.0
2020-10-14,10.09,10.11,10.04,10.04,4992.0
2020-10-15,10.025,10.065,10.015,10.06,39153.0
2020-10-16,10.09,10.095,10.065,10.065,33705.0
2020-10-19,10.075,10.075,9.955,9.955,11136.0
2020-10-20,9.99,10.0,9.955,9.965,19077.0
2020-10-21,9.95,9.97,9.935,9.935,3867.0
2020-10-22,9.955,9.955,9.91,9.93,13557.0
2020-10-23,9.995,9.995,9.965,9.97,3120.0
2020-10-26,9.94,9.975,9.86,9.87,26091.0
2020-10-27,9.89,9.89,9.845,9.86,1296.0
2020-10-28,9.77,9.77,9.68,9.68,14049.0
2020-10-29,9.725,9.765,9.68,9.765,2367.0
2020-10-30,9.69,9.69,9.605,9.64,6759.0
2020-11-02,9.73,9.73,9.675,9.7,11715.0
2020-11-03,9.765,9.815,9.765,9.815,4191.0
2020-11-04,10.275,10.275,9.915,9.95,6201.0
2020-11-05,10.085,10.085,10.04,10.065,11883.0
2020-11-06,10.09,10.11,10.04,10.06,13071.0
2020-11-09,10.365,10.575,10.125,10.205,23934.0
2020-11-10,10.2,10.425,10.13,10.19,9993.0
2020-11-11,10.215,10.285,10.2,10.265,16914.0
2020-11-12,10.275,10.305,10.2,10.215,3954.0
2020-11-13,10.3,10.425,10.155,10.32,4578.0
2020-11-16,10.395,10.395,10.32,10.37,33834.0
2020-11-17,10.355,10.395,10.35,10.375,16059.0
2020-11-18,10.39,10.4,10.31,10.31,16395.0
2020-11-19,10.31,10.34,10.31,10.34,2331.0
2020-11-20,10.345,10.37,10.325,10.35,13044.0
2020-11-23,10.38,10.385,10.36,10.375,9153.0
2020-11-24,10.43,10.475,10.425,10.465,3177.0
2020-11-25,10.455,10.46,10.425,10.45,16983.0
2020-11-26,10.48,10.485,10.465,10.47,11919.0
2020-11-27,10.48,10.51,10.475,10.48,5847.0
2020-11-30,10.445,10.445,10.375,10.4,35913.0
2020-12-01,10.53,10.53,10.475,10.48,3570.0
2020-12-02,10.455,10.475,10.455,10.47,4716.0
2020-12-03,10.48,10.5,10.465,10.475,5067.0
2020-12-04,10.485,10.65,10.47,10.47,13644.0
2020-12-07,10.65,10.65,10.465,10.48,47709.0
2020-12-08,10.475,10.525,10.47,10.525,16119.0
2020-12-09,10.535,10.535,10.455,10.49,26505.0
2020-12-10,10.44,10.46,10.42,10.46,20589.0
2020-12-11,10.44,10.45,10.405,10.45,12462.0
2020-12-14,10.46,10.48,10.42,10.42,28806.0
2020-12-15,10.46,10.47,10.44,10.47,17745.0
2020-12-16,10.5,10.515,10.49,10.515,8190.0
2020-12-17,10.545,10.56,10.54,10.555,10176.0
2020-12-18,10.58,10.58,10.525,10.555,22044.0
2020-12-21,10.435,10.65,10.425,10.53,18297.0
2020-12-22,10.54,10.565,10.54,10.555,26271.0
2020-12-23,10.56,10.58,10.56,10.575,3525.0
2020-12-24,10.55,10.555,10.54,10.545,5739.0
2020-12-29,10.68,10.68,10.61,10.62,23556.0
2020-12-30,10.65,10.65,10.615,10.615,29991.0
2020-12-31,10.6,10.605,10.565,10.595,9393.0
2021-01-04,10.69,10.865,10.545,10.6,25020.0
2021-01-05,10.605,10.63,10.6,10.625,18303.0
2021-01-06,10.635,10.72,10.62,10.705,13599.0
2021-01-07,10.735,10.765,10.725,10.755,11019.0
2021-01-08,10.795,10.825,10.78,10.825,13839.0
2021-01-11,10.8,10.91,10.78,10.785,27228.0
2021-01-12,10.795,10.8,10.755,10.78,19860.0
2021-01-13,10.795,10.8,10.77,10.78,10479.0
2021-01-14,10.825,10.91,10.75,10.75,12264.0
2021-01-15,10.76,10.91,10.71,10.73,56565.0
2021-01-18,10.77,10.795,10.755,10.79,56103.0
2021-01-19,10.825,10.83,10.775,10.8,43623.0
2021-01-20,10.835,10.845,10.79,10.845,31254.0
2021-01-21,10.84,10.84,10.8,10.825,10842.0
2021-01-22,10.805,10.845,10.795,10.83,25083.0
2021-01-25,10.85,10.865,10.79,10.825,42951.0
2021-01-26,10.87,10.87,10.825,10.825,10833.0
2021-01-27,10.77,10.77,10.65,10.66,32535.0
2021-01-28,10.715,10.795,10.715,10.76,16563.0
2021-01-29,10.745,10.91,10.55,10.59,30330.0
2021-02-01,10.91,10.91,10.685,10.76,18054.0
2021-02-02,10.785,10.845,10.785,10.83,23898.0
2021-02-03,10.86,10.865,10.82,10.83,8250.0
2021-02-04,10.855,10.9,10.855,10.885,1989.0
2021-02-05,10.94,10.94,10.905,10.91,18756.0
2021-02-08,10.955,10.96,10.91,10.91,10449.0
2021-02-09,10.98,10.985,10.965,10.98,22158.0
2021-02-10,11.005,11.005,10.94,10.97,14709.0
2021-02-11,10.99,11.0,10.96,10.995,11715.0
2021-02-12,11.0,11.035,11.0,11.035,20352.0
2021-02-16,11.075,11.075,11.025,11.025,19851.0
2021-02-17,11.045,11.09,10.985,11.015,39852.0
2021-02-18,10.96,10.96,10.93,10.955,18870.0
2021-02-19,10.955,10.955,10.92,10.93,17838.0
2021-02-22,10.88,10.9,10.865,10.87,17256.0
2021-02-23,10.815,10.86,10.735,10.86,17520.0
2021-02-24,10.795,10.87,10.765,10.865,15090.0
2021-02-25,10.83,10.83,10.7,10.715,22053.0
2021-02-26,10.755,10.78,10.665,10.78,10101.0
2021-03-01,10.83,10.895,10.805,10.87,12189.0
2021-03-02,10.865,10.87,10.81,10.835,9345.0
2021-03-03,10.85,10.85,10.76,10.77,19086.0
2021-03-04,10.755,10.77,10.595,10.645,94953.0
2021-03-05,10.73,10.77,10.58,10.755,12384.0
2021-03-08,10.76,10.81,10.735,10.755,18243.0
2021-03-09,10.805,10.865,10.79,10.855,6861.0
2021-03-10,10.885,10.89,10.865,10.88,6006.0
2021-03-11,10.925,10.945,10.9,10.91,39036.0
2021-03-12,10.875,11.105,10.82,10.855,30336.0
2021-03-15,10.885,10.885,10.85,10.87,26730.0
2021-03-16,10.905,10.93,10.86,10.875,16755.0
2021-03-17,10.85,10.91,10.83,10.89,5463.0
2021-03-18,10.87,10.89,10.83,10.89,8472.0
2021-03-19,10.86,10.905,10.81,10.845,4737.0
2021-03-22,10.845,10.885,10.825,10.87,4842.0
2021-03-23,10.875,10.875,10.8,10.815,23526.0
2021-03-24,10.83,10.84,10.77,10.77,19137.0
2021-03-25,10.755,10.84,10.74,10.84,4437.0
2021-03-26,10.835,10.91,10.83,10.91,3753.0
2021-03-29,10.915,10.915,10.865,10.9,26577.0
2021-03-30,10.895,10.92,10.885,10.895,11745.0
2021-03-31,10.92,10.935,10.895,10.9,15444.0
2021-04-01,10.95,11.005,10.935,10.99,18420.0
2021-04-05,11.04,11.08,11.035,11.08,20658.0
2021-04-06,11.08,11.1,11.055,11.095,16968.0
2021-04-07,11.125,11.125,11.1,11.115,16788.0
2021-04-08,11.145,11.145,11.12,11.14,12024.0
2021-04-09,11.13,11.15,11.125,11.15,10269.0
2021-04-12,11.155,11.155,11.135,11.155,17406.0
2021-04-13,11.17,11.17,11.14,11.16,17061.0
2021-04-14,11.18,11.195,11.13,11.135,18405.0
2021-04-15,11.2,11.24,11.195,11.23,1581.0
2021-04-16,11.26,11.26,11.225,11.255,7443.0
2021-04-19,11.215,11.24,11.195,11.215,9768.0
2021-04-20,11.16,11.18,11.125,11.145,15018.0
2021-04-21,11.17,11.215,11.125,11.175,16341.0
2021-04-22,11.175,11.195,11.11,11.13,8370.0
2021-04-23,11.155,11.215,11.155,11.21,7302.0
2021-04-26,11.215,11.215,11.165,11.175,22314.0
2021-04-27,11.195,11.195,11.155,11.165,17685.0
2021-04-28,11.19,11.195,11.15,11.155,18882.0
2021-04-29,11.195,11.195,11.095,11.14,29151.0
2021-04-30,11.095,11.1,11.05,11.06,14910.0
2021-05-03,11.12,11.125,11.095,11.11,33054.0
2021-05-04,11.1,11.185,10.99,11.04,28455.0
2021-05-05,11.1,11.105,11.07,11.085,6114.0
2021-05-06,11.085,11.085,11.02,11.07,19521.0
2021-05-07,11.105,11.15,11.105,11.15,17685.0
2021-05-10,11.14,11.14,11.035,11.035,16053.0
2021-05-11,10.945,10.965,10.9,10.96,17283.0
2021-05-12,10.895,10.895,10.805,10.805,48366.0
2021-05-13,10.865,11.135,10.825,10.91,16686.0
2021-05-14,10.935,11.02,10.92,11.02,9228.0
2021-05-17,10.985,10.985,10.945,10.975,10434.0
2021-05-18,11.005,11.01,10.965,10.99,8697.0
2021-05-19,10.89,10.95,10.86,10.95,14502.0
2021-05-20,10.975,11.01,10.97,11.01,12549.0
2021-05-21,11.035,11.045,11.005,11.01,15384.0
2021-05-25,11.135,11.23,11.01,11.075,6306.0
2021-05-26,11.135,11.15,11.105,11.14,12429.0
2021-05-27,11.14,11.145,11.12,11.12,23094.0
2021-05-28,11.185,11.185,11.165,11.165,9870.0
2021-05-31,11.185,11.185,11.14,11.15,10590.0
2021-06-01,11.21,11.21,11.155,11.2,4407.0
2021-06-02,11.2,11.21,11.18,11.185,21252.0
2021-06-03,11.175,11.205,11.155,11.195,5346.0
2021-06-04,11.225,11.25,11.2,11.25,4500.0
2021-06-07,11.27,11.27,11.225,11.255,11064.0
2021-06-08,11.275,11.285,11.245,11.28,37233.0
2021-06-09,11.275,11.275,11.245,11.265,14943.0
2021-06-10,11.285,11.285,11.26,11.275,12336.0
2021-06-11,11.3,11.335,11.275,11.335,23199.0
2021-06-14,11.34,11.34,11.31,11.315,12750.0
2021-06-15,11.385,11.385,11.345,11.37,23112.0
2021-06-16,11.385,11.385,11.34,11.37,4539.0
2021-06-17,11.38,11.4,11.355,11.39,15711.0
2021-06-18,11.345,11.355,11.32,11.35,14418.0
2021-06-21,11.32,11.385,11.31,11.38,13191.0
2021-06-22,11.39,11.39,11.365,11.385,11151.0
2021-06-23,11.375,11.375,11.355,11.37,5961.0
2021-06-24,11.405,11.43,11.4,11.405,9228.0
2021-06-25,11.43,11.435,11.41,11.435,16728.0
2021-06-28,11.5,11.675,11.42,11.435,20289.0
2021-06-29,11.475,11.48,11.465,11.465,4590.0
2021-06-30,11.46,11.46,11.43,11.46,11265.0
2021-07-02,11.51,11.51,11.475,11.48,30825.0
2021-07-05,11.51,11.52,11.49,11.505,6612.0
2021-07-06,11.535,11.545,11.505,11.525,18744.0
2021-07-07,11.57,11.6,11.565,11.57,7182.0
2021-07-08,11.515,11.525,11.47,11.5,27549.0
2021-07-09,11.535,11.575,11.535,11.57,8856.0
2021-07-12,11.62,11.72,11.54,11.595,14121.0
2021-07-13,11.625,11.635,11.6,11.6,6423.0
2021-07-14,11.62,11.625,11.59,11.61,20562.0
2021-07-15,11.61,11.63,11.59,11.63,4953.0
2021-07-16,11.645,11.645,11.555,11.56,14940.0
2021-07-19,11.515,11.53,11.46,11.465,22650.0
2021-07-20,11.535,11.6,11.51,11.585,14790.0
2021-07-21,11.59,11.605,11.545,11.575,8967.0
2021-07-22,11.57,11.595,11.57,11.59,11718.0
2021-07-23,11.605,11.655,11.605,11.65,7293.0
2021-07-26,11.655,11.655,11.615,11.63,6768.0
2021-07-27,11.63,11.63,11.565,11.625,10290.0
2021-07-28,11.65,11.65,11.62,11.62,7086.0
2021-07-29,11.63,11.645,11.605,11.625,1788.0
2021-07-30,11.585,11.605,11.56,11.59,3825.0
2021-08-03,11.675,11.705,11.645,11.66,18201.0
2021-08-04,11.715,11.725,11.685,11.69,14013.0
2021-08-05,11.7,11.7,11.685,11.685,15063.0
2021-08-06,11.715,11.735,11.69,11.72,15579.0
2021-08-09,11.73,11.735,11.705,11.73,13518.0
2021-08-10,11.755,11.755,11.705,11.715,4848.0
2021-08-11,11.73,11.735,11.715,11.73,6204.0
2021-08-12,11.745,11.75,11.7,11.75,20061.0
2021-08-13,11.775,11.775,11.75,11.755,9936.0
2021-08-16,11.755,11.785,11.735,11.785,9951.0
2021-08-17,11.76,11.76,11.695,11.725,11379.0
2021-08-18,11.745,11.755,11.7,11.705,6930.0
2021-08-19,11.67,11.76,11.67,11.735,16032.0
2021-08-20,11.79,11.82,11.79,11.815,6516.0
2021-08-23,11.815,11.815,11.8,11.8,5823.0
2021-08-24,11.785,11.815,11.785,11.795,7620.0
2021-08-25,11.82,11.83,11.81,11.82,9687.0
2021-08-26,11.82,11.83,11.8,11.815,11739.0
2021-08-27,11.855,11.87,11.815,11.86,3591.0
2021-08-30,11.865,11.89,11.84,11.885,12165.0
2021-08-31,11.895,11.9,11.87,11.875,7818.0
2021-09-01,11.915,11.95,11.885,11.94,23487.0
2021-09-02,11.955,11.955,11.915,11.92,17625.0
2021-09-03,11.915,11.935,11.905,11.93,21351.0
2021-09-07,11.965,11.99,11.945,11.975,42027.0
2021-09-08,11.99,12.0,11.93,11.95,17742.0
2021-09-09,11.96,11.97,11.905,11.93,12483.0
2021-09-10,11.93,11.93,11.87,11.875,8712.0
2021-09-13,11.955,11.955,11.875,11.89,13101.0
2021-09-14,11.9,11.9,11.855,11.86,7326.0
2021-09-15,11.88,11.89,11.845,11.89,5085.0
2021-09-16,11.885,11.89,11.845,11.89,9642.0
2021-09-17,11.845,11.845,11.81,11.83,20493.0
2021-09-20,11.755,12.055,11.625,11.7,17076.0
2021-09-21,11.75,11.77,11.735,11.765,13845.0
2021-09-22,11.8,11.81,11.775,11.79,17676.0
2021-09-23,11.785,11.82,11.76,11.805,6717.0
2021-09-24,11.79,11.79,11.76,11.77,26955.0
2021-09-27,11.735,11.78,11.735,11.775,19386.0
2021-09-28,11.68,11.7,11.605,11.605,20469.0
2021-09-29,11.66,11.69,11.64,11.66,18909.0
2021-09-30,11.665,11.665,11.525,11.555,14481.0
2021-10-01,11.59,11.895,11.48,11.59,46710.0
2021-10-04,11.54,11.54,11.415,11.445,92442.0
2021-10-05,11.495,11.555,11.48,11.545,8970.0
2021-10-06,11.47,11.51,11.44,11.51,12810.0
2021-10-07,11.625,11.745,11.59,11.59,10635.0
2021-10-08,11.6,11.6,11.525,11.535,23976.0
2021-10-12,11.525,11.525,11.48,11.485,11913.0
2021-10-13,11.515,11.525,11.48,11.52,15753.0
2021-10-14,11.59,11.62,11.575,11.62,11346.0
2021-10-15,11.65,11.7,11.65,11.69,14697.0
2021-10-18,11.665,11.695,11.65,11.695,37851.0
2021-10-19,11.72,11.75,11.72,11.745,23421.0
2021-10-20,11.77,11.77,11.75,11.755,38415.0
2021-10-21,11.745,11.78,11.73,11.745,4251.0
2021-10-22,11.775,11.8,11.76,11.785,29646.0
2021-10-25,11.805,11.845,11.79,11.835,21609.0
2021-10-26,11.855,11.865,11.83,11.845,7590.0
2021-10-27,11.855,11.855,11.76,11.775,11691.0
2021-10-28,11.775,11.83,11.755,11.82,14064.0
2021-10-29,11.775,11.825,11.775,11.8,13911.0
2021-11-01,11.83,11.845,11.82,11.845,9735.0
2021-11-02,11.865,11.885,11.865,11.875,18372.0
2021-11-03,11.895,11.93,11.89,11.93,8967.0
2021-11-04,11.98,12.0,11.955,11.995,9042.0
2021-11-05,12.05,12.07,12.015,12.04,29394.0
2021-11-08,12.09,12.09,12.06,12.065,19644.0
2021-11-09,12.085,12.09,12.035,12.05,6018.0
2021-11-10,12.01,12.03,11.97,11.97,13791.0
2021-11-11,12.08,12.095,12.06,12.075,12828.0
2021-11-12,12.105,12.12,12.085,12.115,4308.0
2021-11-15,12.13,12.13,12.075,12.08,14226.0
2021-11-16,12.11,12.145,12.095,12.12,7431.0
2021-11-17,12.12,12.14,12.105,12.11,5166.0
2021-11-18,12.145,12.145,12.11,12.125,6054.0
2021-11-19,12.125,12.145,12.125,12.125,19380.0
2021-11-22,12.175,12.36,12.095,12.095,11673.0
2021-11-23,12.105,12.105,12.045,12.055,15318.0
2021-11-24,12.04,12.08,12.01,12.055,18426.0
2021-11-25,12.11,12.12,12.1,12.115,4821.0
2021-11-26,11.985,12.035,11.915,11.94,62691.0
2021-11-29,12.02,12.035,11.975,12.01,18810.0
2021-11-30,12.025,12.03,11.865,11.885,37791.0
2021-12-01,11.995,12.005,11.8,11.805,29334.0
2021-12-02,11.845,11.955,11.825,11.955,26670.0
2021-12-03,11.94,11.94,11.82,11.85,9387.0
2021-12-06,11.88,11.94,11.865,11.93,14610.0
2021-12-07,11.975,12.05,11.975,12.05,5289.0
2021-12-08,12.04,12.055,12.005,12.05,7317.0
2021-12-09,12.055,12.055,12.025,12.03,17328.0
2021-12-10,12.08,12.08,12.03,12.065,15180.0
2021-12-13,12.1,12.1,12.035,12.06,19884.0
2021-12-14,11.98,12.08,11.895,12.025,18690.0
2021-12-15,12.04,12.12,12.005,12.105,7218.0
2021-12-16,12.145,12.145,12.05,12.055,7731.0
2021-12-17,12.01,12.09,11.99,12.07,9393.0
2021-12-20,11.955,11.96,11.91,11.96,20589.0
2021-12-21,12.04,12.095,12.03,12.095,8202.0
2021-12-22,12.1,12.15,12.09,12.145,2655.0
2021-12-23,12.185,12.21,12.165,12.205,3642.0
2021-12-24,12.225,12.225,12.2,12.2,5130.0
2021-12-29,12.245,12.295,12.24,12.295,51858.0
2021-12-30,12.3,12.31,12.255,12.255,4518.0
2021-12-31,12.23,12.23,12.175,12.18,10920.0
2022-01-04,12.315,12.315,12.175,12.26,28179.0
2022-01-05,12.245,12.26,12.135,12.135,28374.0
2022-01-06,12.13,12.13,12.08,12.095,26841.0
2022-01-07,12.09,12.09,12.0,12.03,25269.0
2022-01-10,11.99,12.005,11.885,12.005,15651.0
2022-01-11,12.02,12.07,11.975,12.055,28626.0
2022-01-12,12.09,12.09,12.04,12.08,10257.0
2022-01-13,12.08,12.08,11.985,11.99,16503.0
2022-01-14,11.945,12.01,11.945,12.005,100236.0
2022-01-17,12.03,12.055,12.01,12.035,7752.0
2022-01-18,11.925,12.055,11.83,11.83,52395.0
2022-01-19,11.845,11.86,11.78,11.8,14502.0
2022-01-20,11.83,11.865,11.715,11.715,15387.0
2022-01-21,11.695,11.715,11.585,11.585,23664.0
2022-01-24,11.51,11.585,11.315,11.585,196089.0
2022-01-25,11.54,11.585,11.41,11.55,29586.0
2022-01-26,11.595,11.81,11.47,11.5,20889.0
2022-01-27,11.615,11.625,11.5,11.53,307218.0
2022-01-28,11.535,11.605,11.46,11.595,13410.0
2022-01-31,11.67,11.79,11.65,11.77,15498.0
2022-02-01,11.835,11.865,11.77,11.865,22197.0
2022-02-02,11.91,11.915,11.87,11.915,13074.0
2022-02-03,11.84,11.84,11.745,11.75,34149.0
2022-02-04,11.8,11.865,11.765,11.855,16764.0
2022-02-07,11.825,11.825,11.755,11.76,13242.0
2022-02-08,11.755,11.85,11.755,11.85,6867.0
2022-02-09,11.945,11.96,11.91,11.955,8076.0
2022-02-10,11.9,11.96,11.83,11.85,13053.0
2022-02-11,11.88,11.88,11.745,11.785,15414.0
2022-02-14,11.77,11.84,11.655,11.685,38655.0
2022-02-15,11.785,11.825,11.755,11.82,14532.0
2022-02-16,11.775,11.825,11.74,11.81,8079.0
2022-02-17,11.785,11.785,11.67,11.675,21843.0
2022-02-18,11.67,11.675,11.61,11.63,22455.0
2022-02-22,11.575,11.605,11.485,11.565,20007.0
2022-02-23,11.58,11.58,11.395,11.395,53943.0
2022-02-24,11.07,11.455,11.07,11.455,84891.0
2022-02-25,11.49,11.585,11.475,11.585,18081.0
2022-02-28,11.525,11.57,11.475,11.53,16488.0
2022-03-01,11.545,11.565,11.44,11.475,31005.0
2022-03-02,11.51,11.57,11.49,11.56,13506.0
2022-03-03,11.555,11.58,11.48,11.48,17604.0
2022-03-04,11.435,11.47,11.405,11.43,4644.0
2022-03-07,11.43,11.445,11.265,11.265,41448.0
2022-03-08,11.285,11.42,11.225,11.3,9114.0
2022-03-09,11.415,11.46,11.35,11.46,28008.0
2022-03-10,11.38,11.57,11.31,11.36,62694.0
2022-03-11,11.365,11.39,11.245,11.245,19665.0
2022-03-14,11.28,11.285,11.19,11.205,15543.0
2022-03-15,11.235,11.28,11.205,11.28,28806.0
2022-03-16,11.395,11.45,11.315,11.45,13248.0
2022-03-17,11.46,11.53,11.445,11.53,1989.0
2022-03-18,11.505,11.585,11.505,11.505,7689.0
2022-03-21,11.62,11.625,11.56,11.58,38715.0
2022-03-22,11.63,11.67,11.61,11.67,13488.0
2022-03-23,11.645,11.645,11.575,11.575,7947.0
2022-03-24,11.61,11.625,11.565,11.625,10902.0
2022-03-25,11.64,11.64,11.56,11.595,32787.0
2022-03-28,11.62,11.655,11.585,11.655,26517.0
2022-03-29,11.765,11.765,11.705,11.755,12984.0
2022-03-30,11.725,11.745,11.7,11.705,19905.0
2022-03-31,11.755,11.755,11.625,11.625,11151.0
2022-04-01,11.69,11.7,11.615,11.635,25491.0
2022-04-04,11.685,11.71,11.655,11.71,22254.0
2022-04-05,11.66,11.665,11.595,11.595,17133.0
2022-04-06,11.53,11.53,11.49,11.52,9960.0
2022-04-07,11.52,11.595,11.505,11.595,24546.0
2022-04-08,11.585,11.61,11.555,11.555,30849.0
2022-04-11,11.54,11.54,11.46,11.47,16353.0
2022-04-12,11.52,11.545,11.425,11.445,33489.0
2022-04-13,11.45,11.51,11.45,11.49,17325.0
2022-04-14,11.52,11.52,11.44,11.46,20007.0
2022-04-18,11.435,11.46,11.4,11.415,24243.0
2022-04-19,11.415,11.495,11.395,11.48,8037.0
2022-04-20,11.495,11.495,11.44,11.44,13986.0
2022-04-21,11.505,11.51,11.335,11.345,19584.0
2022-04-22,11.375,11.375,11.215,11.265,21219.0
2022-04-25,11.175,11.21,11.095,11.21,22053.0
2022-04-26,11.25,11.25,11.055,11.055,13647.0
2022-04-27,11.095,11.13,11.045,11.085,15744.0
2022-04-28,11.175,11.25,11.105,11.16,2919.0
2022-04-29,11.185,11.215,11.04,11.045,12363.0
2022-05-02,11.055,11.075,10.95,11.055,23727.0
2022-05-03,11.075,11.15,11.07,11.12,20010.0
2022-05-04,11.12,11.255,11.045,11.25,7815.0
2022-05-05,11.185,11.185,10.94,10.975,14232.0
2022-05-06,10.935,11.0,10.875,10.945,64269.0
2022-05-09,10.89,11.185,10.73,10.735,23022.0
2022-05-10,10.855,10.855,10.72,10.78,6717.0
2022-05-11,10.74,10.795,10.66,10.66,22134.0
2022-05-12,10.61,10.68,10.585,10.67,16248.0
2022-05-13,10.765,10.835,10.74,10.83,10212.0
2022-05-16,10.815,10.82,10.765,10.78,16605.0
2022-05-17,10.95,11.185,10.675,10.92,11235.0
2022-05-18,10.9,11.105,10.68,10.69,22224.0
2022-05-19,10.645,11.105,10.625,10.71,10116.0
2022-05-20,10.76,10.76,10.58,10.685,25665.0
2022-05-24,10.725,10.79,10.72,10.79,5637.0
2022-05-25,10.79,10.855,10.785,10.855,6729.0
2022-05-26,10.88,10.96,10.88,10.94,7245.0
2022-05-27,10.975,11.06,10.975,11.055,21435.0
2022-05-30,11.11,11.11,11.085,11.085,24093.0
2022-05-31,11.07,11.07,10.995,11.015,19470.0
2022-06-01,11.05,11.05,10.9,10.97,36834.0
2022-06-02,10.925,11.045,10.92,11.045,4365.0
2022-06-03,11.03,11.03,10.9,10.91,12249.0
2022-06-06,10.95,10.98,10.91,10.915,18852.0
2022-06-07,10.875,10.95,10.875,10.95,17145.0
2022-06-08,10.92,10.935,10.875,10.885,37497.0
2022-06-09,10.86,10.875,10.785,10.785,31896.0
2022-06-10,10.705,10.735,10.605,10.63,12270.0
2022-06-13,10.45,10.465,10.335,10.34,20208.0
2022-06-14,10.375,10.44,10.275,10.275,91191.0
2022-06-15,10.42,10.42,10.325,10.41,5799.0
2022-06-16,10.285,10.285,10.15,10.18,38667.0
2022-06-17,10.195,10.28,10.185,10.25,8415.0
2022-06-20,10.315,10.355,10.12,10.28,13026.0
2022-06-21,10.32,10.355,10.32,10.32,24183.0
2022-06-22,10.25,10.345,10.23,10.315,7857.0
2022-06-23,10.335,10.34,10.265,10.325,10980.0
2022-06-24,10.365,10.49,10.365,10.49,4776.0
2022-06-27,10.53,10.53,10.475,10.485,15159.0
2022-06-28,10.535,10.555,10.4,10.4,27969.0
2022-06-29,10.415,10.415,10.35,10.4,25632.0
2022-06-30,10.31,10.34,10.225,10.31,17049.0
2022-07-04,10.375,10.375,10.36,10.36,5082.0
2022-07-05,10.28,10.4,10.28,10.4,18288.0
2022-07-06,10.39,10.415,10.35,10.395,5835.0
2022-07-07,10.455,10.505,10.455,10.5,6975.0
2022-07-08,10.465,10.495,10.435,10.475,1494.0
2022-07-11,10.455,10.455,10.39,10.4,6897.0
2022-07-12,10.37,10.41,10.34,10.35,11799.0
2022-07-13,10.255,10.33,10.215,10.33,22293.0
2022-07-14,10.285,10.295,10.21,10.215,12036.0
2022-07-15,10.3,10.37,10.245,10.365,6234.0
2022-07-18,10.405,10.45,10.345,10.35,5121.0
2022-07-19,10.415,10.515,10.395,10.5,8124.0
2022-07-20,10.5,10.555,10.465,10.51,4920.0
2022-07-21,10.55,10.6,10.54,10.6,7203.0
2022-07-22,10.68,10.68,10.585,10.585,10683.0
2022-07-25,10.53,10.64,10.53,10.585,4593.0
2022-07-26,10.635,10.635,10.525,10.53,7680.0
2022-07-27,10.605,10.71,10.605,10.71,2727.0
2022-07-28,10.73,10.77,10.665,10.73,12441.0
2022-07-29,10.84,10.895,10.795,10.895,3621.0
2022-08-02,10.87,10.89,10.82,10.835,23211.0
2022-08-03,10.83,10.89,10.83,10.89,56346.0
2022-08-04,10.885,10.915,10.885,10.885,2250.0
2022-08-05,10.92,10.92,10.87,10.88,25152.0
2022-08-08,10.95,10.96,10.895,10.895,57495.0
2022-08-09,10.91,10.91,10.86,10.865,8286.0
2022-08-10,10.935,11.03,10.935,10.98,4587.0
2022-08-11,11.06,11.06,10.98,10.98,11559.0
2022-08-12,11.055,11.105,11.03,11.105,15153.0
2022-08-15,11.145,11.185,11.12,11.185,14907.0
2022-08-16,11.17,11.175,11.13,11.175,5199.0
2022-08-17,11.145,11.155,11.11,11.13,19134.0
2022-08-18,11.14,11.17,11.12,11.165,14760.0
2022-08-19,11.13,11.13,11.055,11.07,75111.0
2022-08-22,11.005,11.005,10.94,10.94,13392.0
2022-08-23,10.94,10.95,10.89,10.9,46146.0
2022-08-24,10.915,10.925,10.885,10.915,10167.0
2022-08-25,10.96,10.97,10.925,10.97,13011.0
2022-08-26,11.03,11.03,10.835,10.835,35763.0
2022-08-29,10.78,10.805,10.765,10.795,10473.0
2022-08-30,10.815,10.815,10.695,10.73,6675.0
2022-08-31,10.76,10.76,10.685,10.695,17217.0
2022-09-01,10.635,10.635,10.55,10.63,13302.0
2022-09-02,10.71,10.71,10.575,10.575,5925.0
2022-09-06,10.615,10.615,10.52,10.555,22974.0
2022-09-07,10.56,10.645,10.53,10.645,1848.0
2022-09-08,10.6,10.67,10.585,10.6,2766.0
2022-09-09,10.705,10.795,10.705,10.795,26673.0
2022-09-12,10.83,10.87,10.83,10.86,9063.0
2022-09-13,10.8,10.9,10.645,10.655,35865.0
2022-09-14,10.69,10.72,10.65,10.68,15675.0
2022-09-15,10.655,10.71,10.63,10.63,11517.0
2022-09-16,10.565,10.6,10.555,10.59,13428.0
2022-09-19,10.525,10.635,10.525,10.635,14145.0
2022-09-20,10.635,10.635,10.55,10.595,4599.0
2022-09-21,10.64,10.64,10.54,10.555,12951.0
2022-09-22,10.525,10.545,10.46,10.46,10656.0
2022-09-23,10.4,10.4,10.255,10.29,31146.0
2022-09-26,10.31,10.35,10.28,10.295,17784.0
2022-09-27,10.325,10.355,10.205,10.235,17880.0
2022-09-28,10.23,10.41,10.23,10.41,11295.0
2022-09-29,10.32,10.32,10.215,10.25,6267.0
2022-09-30,10.245,10.275,10.245,10.275,2376.0
2022-10-03,10.295,10.385,10.27,10.365,23751.0
2022-10-04,10.445,10.585,10.445,10.555,45120.0
2022-10-05,10.515,10.585,10.5,10.56,19254.0
2022-10-06,10.535,10.57,10.505,10.51,5391.0
2022-10-07,10.44,10.44,10.285,10.305,17868.0
2022-10-11,10.27,10.455,10.17,10.18,17625.0
2022-10-12,10.195,10.195,10.16,10.195,22167.0
2022-10-13,10.085,10.35,10.065,10.33,13188.0
2022-10-14,10.385,10.405,10.24,10.24,8580.0
2022-10-17,10.325,10.37,10.285,10.345,7761.0
2022-10-18,10.435,10.575,10.39,10.435,3267.0
2022-10-19,10.395,10.405,10.315,10.34,6645.0
2022-10-20,10.345,10.345,10.275,10.275,9090.0
2022-10-21,10.27,10.395,10.235,10.39,25011.0
2022-10-24,10.435,10.47,10.39,10.47,18573.0
2022-10-25,10.455,10.55,10.455,10.55,2553.0
2022-10-26,10.55,10.645,10.54,10.575,10548.0
2022-10-27,10.615,10.615,10.55,10.575,4998.0
2022-10-28,10.585,10.695,10.555,10.695,8166.0
2022-10-31,10.685,10.685,10.66,10.66,14724.0
2022-11-01,10.765,10.765,10.68,10.69,8082.0
2022-11-02,10.69,10.71,10.55,10.55,12861.0
2022-11-03,10.51,10.54,10.475,10.51,5778.0
2022-11-04,10.565,10.57,10.47,10.505,7980.0
2022-11-07,10.555,10.59,10.555,10.59,3534.0
2022-11-08,10.62,10.66,10.59,10.635,11472.0
2022-11-09,10.595,10.605,10.53,10.535,16725.0
2022-11-10,10.945,10.945,10.53,10.875,8115.0
2022-11-11,10.91,10.95,10.89,10.95,5376.0
2022-11-14,10.935,10.96,10.91,10.945,10020.0
2022-11-15,10.985,11.06,10.945,10.945,9654.0
2022-11-16,10.95,10.955,10.92,10.94,9057.0
2022-11-17,10.845,10.91,10.845,10.91,13854.0
2022-11-18,10.99,10.99,10.96,10.96,15111.0
2022-11-21,10.96,10.98,10.96,10.98,15618.0
2022-11-22,10.985,11.05,10.985,11.05,12318.0
2022-11-23,11.08,11.125,11.08,11.11,6072.0
2022-11-24,11.125,11.16,11.12,11.13,10116.0
2022-11-25,11.145,11.185,11.12,11.185,13941.0
2022-11-28,11.15,11.16,11.085,11.095,3789.0
2022-11-29,11.145,11.175,11.13,11.15,15279.0
2022-11-30,11.155,11.28,11.105,11.255,40047.0
2022-12-01,11.34,11.365,11.3,11.335,15993.0
2022-12-02,11.255,11.36,11.255,11.355,7263.0
2022-12-05,11.305,11.305,11.255,11.26,9630.0
2022-12-06,11.28,11.28,11.19,11.2,6015.0
2022-12-07,11.22,11.22,11.17,11.2,5655.0
2022-12-08,11.21,11.22,11.18,11.205,10800.0
2022-12-09,11.235,11.255,11.195,11.195,5913.0
2022-12-12,11.26,11.26,11.19,11.235,31500.0
2022-12-13,11.475,11.475,11.245,11.275,22926.0
2022-12-14,11.3,11.335,11.22,11.25,5067.0
2022-12-15,11.205,11.205,11.07,11.095,25698.0
2022-12-16,11.055,11.065,11.0,11.055,7536.0
2022-12-19,11.02,11.02,10.915,10.935,6528.0
2022-12-20,10.905,10.945,10.895,10.925,39231.0
2022-12-21,11.0,11.06,10.97,11.035,11280.0
2022-12-22,10.985,11.02,10.87,10.94,12645.0
2022-12-23,10.935,10.955,10.91,10.955,18330.0
2022-12-28,10.91,10.925,10.835,10.84,53691.0
2022-12-29,10.855,10.96,10.855,10.96,9327.0
2022-12-30,10.945,11.055,10.85,10.895,9630.0
2023-01-03,11.07,11.07,10.945,10.98,42438.0
2023-01-04,11.0,11.02,10.955,10.965,17022.0
2023-01-05,10.965,10.98,10.93,10.945,27693.0
2023-01-06,11.02,11.1,10.98,11.1,12780.0
2023-01-09,11.135,11.165,11.075,11.075,39984.0
2023-01-10,11.075,11.125,11.055,11.115,9165.0
2023-01-11,11.175,11.245,11.155,11.245,16434.0
2023-01-12,11.265,11.31,11.2,11.285,9405.0
2023-01-13,11.285,11.37,11.26,11.365,19515.0
2023-01-16,11.395,11.405,11.355,11.365,19896.0
2023-01-17,11.35,11.4,11.35,11.365,36462.0
2023-01-18,11.44,11.445,11.36,11.37,12297.0
2023-01-19,11.325,11.325,11.29,11.32,19629.0
2023-01-20,11.33,11.36,11.31,11.35,20841.0
2023-01-23,11.37,11.465,11.37,11.44,228717.0
2023-01-24,11.435,11.435,11.395,11.425,47658.0
2023-01-25,11.385,11.465,11.325,11.46,3954.0
2023-01-26,11.515,11.53,11.435,11.475,20277.0
2023-01-27,11.475,11.505,11.45,11.5,16215.0
2023-01-30,11.455,11.47,11.425,11.425,11091.0
2023-01-31,11.465,11.465,11.44,11.465,1056.0
2023-02-01,11.47,11.59,11.435,11.54,26766.0
2023-02-02,11.615,11.635,11.595,11.605,139191.0
2023-02-03,11.6,11.65,11.58,11.585,15399.0
2023-02-06,11.56,11.57,11.51,11.525,43545.0
2023-02-07,11.495,11.575,11.48,11.565,23916.0
2023-02-08,11.54,11.565,11.515,11.53,24465.0
2023-02-09,11.615,11.615,11.495,11.495,13140.0
2023-02-10,11.42,11.435,11.39,11.425,15828.0
2023-02-13,11.445,11.505,11.445,11.505,15816.0
2023-02-14,11.48,11.525,11.45,11.51,19692.0
2023-02-15,11.465,11.515,11.465,11.515,11589.0
2023-02-16,11.47,11.515,11.455,11.48,5448.0
2023-02-17,11.48,11.49,11.43,11.465,59319.0
2023-02-21,11.405,11.405,11.335,11.34,32928.0
2023-02-22,11.34,11.35,11.295,11.31,4044.0
2023-02-23,11.35,11.385,11.295,11.35,18612.0
2023-02-24,11.275,11.3,11.245,11.285,20559.0
2023-02-27,11.36,11.37,11.32,11.325,31233.0
2023-02-28,11.325,11.355,11.31,11.335,19776.0
2023-03-01,11.34,11.355,11.3,11.305,17205.0
2023-03-02,11.29,11.35,11.265,11.35,18363.0
2023-03-03,11.42,11.49,11.395,11.49,3165.0
2023-03-06,11.53,11.53,11.48,11.485,24798.0
2023-03-07,11.495,11.52,11.42,11.425,24474.0
2023-03-08,11.455,11.49,11.45,11.47,15345.0
2023-03-09,11.47,11.5,11.37,11.37,6471.0
2023-03-10,11.36,11.36,11.26,11.26,26235.0
2023-03-13,11.19,11.27,11.165,11.215,32196.0
2023-03-14,11.32,11.335,11.2,11.21,20037.0
2023-03-15,11.175,11.175,11.095,11.155,14394.0
2023-03-16,11.155,11.27,11.125,11.265,28503.0
2023-03-17,11.26,11.26,11.175,11.2,10206.0
2023-03-20,11.19,11.255,11.19,11.235,55245.0
2023-03-21,11.345,11.36,11.31,11.36,26874.0
2023-03-22,11.385,11.395,11.3,11.3,13626.0
2023-03-23,11.345,11.385,11.295,11.31,8283.0
2023-03-24,11.325,11.34,11.27,11.335,5835.0
2023-03-27,11.36,11.36,11.31,11.32,9525.0
2023-03-28,11.32,11.32,11.27,11.27,6609.0
2023-03-29,11.365,11.375,11.345,11.37,7977.0
2023-03-30,11.425,11.445,11.415,11.425,8238.0
2023-03-31,11.455,11.52,11.44,11.52,11277.0
2023-04-03,11.515,11.53,11.49,11.525,13323.0
2023-04-04,11.55,11.55,11.505,11.53,20250.0
2023-04-05,11.505,11.52,11.47,11.47,17409.0
2023-04-06,11.51,11.535,11.48,11.525,9144.0
2023-04-10,11.525,11.535,11.495,11.525,9105.0
2023-04-11,11.55,11.57,11.545,11.55,38073.0
2023-04-12,11.635,11.635,11.525,11.535,22029.0
2023-04-13,11.545,11.58,11.535,11.55,16377.0
2023-04-14,11.585,11.595,11.53,11.56,11520.0
2023-04-17,11.58,11.585,11.555,11.58,32067.0
2023-04-18,11.625,11.625,11.59,11.59,18627.0
2023-04-19,11.58,11.63,11.58,11.63,10041.0
2023-04-20,11.605,11.63,11.6,11.63,5274.0
2023-04-21,11.64,11.675,11.625,11.665,54906.0
2023-04-24,11.675,11.68,11.65,11.68,38469.0
2023-04-25,11.68,11.69,11.615,11.625,18876.0
2023-04-26,11.65,11.65,11.575,11.575,34881.0
2023-04-27,11.62,11.68,11.605,11.675,14928.0
2023-04-28,11.68,11.715,11.675,11.705,4902.0
2023-05-01,11.73,11.74,11.69,11.69,28893.0
2023-05-02,11.71,11.71,11.6,11.65,13647.0
2023-05-03,11.73,11.73,11.63,11.655,7386.0
2023-05-04,11.615,11.675,11.545,11.545,21093.0
2023-05-05,11.615,11.62,11.525,11.6,20037.0
2023-05-08,11.59,11.59,11.555,11.585,26085.0
2023-05-09,11.59,11.61,11.55,11.56,32787.0
2023-05-10,11.57,11.705,11.525,11.58,5625.0
2023-05-11,11.675,11.675,11.57,11.605,9729.0
2023-05-12,11.655,11.655,11.55,11.62,4152.0
2023-05-15,11.655,11.71,11.6,11.635,18915.0
2023-05-16,11.58,11.705,11.545,11.545,19032.0
2023-05-17,11.58,11.71,11.53,11.57,11754.0
2023-05-18,11.61,11.63,11.55,11.63,10230.0
2023-05-19,11.685,11.695,11.645,11.66,10872.0
2023-05-23,11.655,11.68,11.545,11.57,21993.0
2023-05-24,11.56,11.68,11.485,11.51,22701.0
2023-05-25,11.515,11.585,11.395,11.53,16518.0
2023-05-26,11.58,11.615,11.555,11.585,12888.0
2023-05-29,11.665,11.68,11.615,11.635,7359.0
2023-05-30,11.665,11.695,11.555,11.57,16677.0
2023-05-31,11.565,11.69,11.455,11.49,11460.0
2023-06-01,11.495,11.545,11.48,11.525,16254.0
2023-06-02,11.55,11.655,11.55,11.655,54261.0
2023-06-05,11.685,11.89,11.615,11.62,21621.0
2023-06-06,11.64,11.83,11.63,11.655,11856.0
2023-06-07,11.675,11.895,11.585,11.595,17505.0
2023-06-08,11.555,11.63,11.55,11.625,13134.0
2023-06-09,11.63,11.635,11.55,11.62,14571.0
2023-06-12,11.61,11.69,11.6,11.68,23181.0
2023-06-13,11.695,11.765,11.695,11.71,19659.0
2023-06-14,11.785,11.985,11.695,11.735,7794.0
2023-06-15,11.78,11.805,11.74,11.78,8832.0
2023-06-16,11.845,12.085,11.74,11.74,53502.0
2023-06-19,11.76,11.775,11.705,11.715,11304.0
2023-06-20,11.725,11.725,11.665,11.675,21378.0
2023-06-21,11.69,11.69,11.6,11.62,14772.0
2023-06-22,11.625,11.785,11.55,11.56,14004.0
2023-06-23,11.785,11.785,11.5,11.51,17754.0
2023-06-26,11.56,11.565,11.495,11.515,5652.0
2023-06-27,11.485,11.605,11.48,11.605,3954.0
2023-06-28,11.62,11.7,11.57,11.635,4101.0
2023-06-29,11.705,11.71,11.595,11.665,9639.0
2023-06-30,11.7,11.805,11.7,11.755,20751.0
2023-07-04,11.75,11.865,11.53,11.79,45126.0
2023-07-05,11.805,11.805,11.765,11.775,17772.0
2023-07-06,11.735,11.765,11.645,11.685,7191.0
2023-07-07,11.68,11.71,11.65,11.655,12810.0
2023-07-10,11.7,11.765,11.62,11.66,26553.0
2023-07-11,11.645,11.71,11.645,11.71,14769.0
2023-07-12,11.765,11.825,11.725,11.805,42234.0
2023-07-13,11.89,11.905,11.83,11.885,28713.0
2023-07-14,11.895,11.94,11.885,11.91,16335.0
2023-07-17,11.91,11.915,11.815,11.895,14874.0
2023-07-18,11.94,12.16,11.935,11.96,4857.0
2023-07-19,11.93,12.11,11.9,11.98,14982.0
2023-07-20,11.98,12.16,11.93,11.93,6192.0
2023-07-21,12.02,12.02,11.965,11.97,52065.0
2023-07-24,12.02,12.02,11.955,11.955,7488.0
2023-07-25,12.02,12.02,11.97,11.97,7632.0
2023-07-26,12.015,12.035,11.985,12.01,12735.0
2023-07-27,12.005,12.125,11.935,11.94,29241.0
2023-07-28,12.015,12.07,11.96,12.04,9090.0
2023-07-31,12.05,12.165,12.03,12.03,10305.0
2023-08-01,12.075,12.165,12.02,12.035,16026.0
2023-08-02,11.96,12.02,11.8,11.915,20073.0
2023-08-03,11.91,11.92,11.855,11.88,13053.0
2023-08-04,11.955,12.16,11.905,11.905,8187.0
2023-08-08,11.995,12.02,11.91,11.94,14208.0
2023-08-09,11.975,11.99,11.92,11.92,13323.0
2023-08-10,11.935,12.025,11.92,11.935,9375.0
2023-08-11,11.935,11.955,11.885,11.91,11427.0
2023-08-14,11.92,11.945,11.87,11.91,15816.0
2023-08-15,11.905,11.91,11.795,11.805,40947.0
2023-08-16,11.99,11.99,11.76,11.76,12051.0
2023-08-17,11.825,11.835,11.71,11.71,22131.0
2023-08-18,11.875,11.875,11.655,11.705,6429.0
2023-08-21,11.725,11.745,11.64,11.735,25161.0
2023-08-22,11.81,11.81,11.69,11.69,22239.0
2023-08-23,11.83,11.83,11.78,11.82,28719.0
2023-08-24,11.84,11.875,11.745,11.76,44532.0
2023-08-25,11.875,11.875,11.765,11.805,8415.0
2023-08-28,11.8,11.88,11.795,11.86,19413.0
2023-08-29,11.825,12.0,11.78,12.0,40173.0
2023-08-30,12.06,12.06,12.0,12.005,6111.0
2023-08-31,11.98,12.095,11.98,11.98,8289.0
2023-09-01,12.015,12.1,12.015,12.065,12516.0
2023-09-05,12.085,12.085,12.005,12.015,20760.0
2023-09-06,12.04,12.05,11.935,11.955,23313.0
2023-09-07,11.955,12.095,11.815,11.935,7332.0
2023-09-08,11.94,11.955,11.91,11.915,9795.0
2023-09-11,11.98,12.1,11.815,11.945,26907.0
2023-09-12,11.965,11.97,11.865,11.935,7557.0
2023-09-13,11.865,11.955,11.815,11.91,6087.0
2023-09-14,11.935,11.99,11.935,11.99,29757.0
2023-09-15,12.035,12.07,11.925,11.925,8010.0
2023-09-18,11.955,12.07,11.815,11.91,5964.0
2023-09-19,11.815,11.85,11.78,11.815,7065.0
2023-09-20,11.82,11.97,11.805,11.805,5901.0
2023-09-21,11.915,11.915,11.615,11.615,7824.0
2023-09-22,11.615,11.655,11.61,11.61,20091.0
2023-09-25,11.595,11.61,11.535,11.585,40323.0
2023-09-26,11.59,11.81,11.49,11.495,8298.0
2023-09-27,11.565,11.715,11.42,11.465,11379.0
2023-09-28,11.48,11.685,11.46,11.53,18717.0
2023-09-29,11.57,11.645,11.545,11.555,24567.0
2023-10-02,11.575,11.595,11.485,11.5,13101.0
2023-10-03,11.465,11.615,11.38,11.4,28425.0
2023-10-04,11.4,11.49,11.4,11.47,22425.0
2023-10-05,11.5,11.655,11.445,11.48,36096.0
2023-10-06,11.5,11.57,11.405,11.55,23079.0
2023-10-10,11.62,11.735,11.6,11.635,24123.0
2023-10-11,11.665,11.71,11.525,11.71,48063.0
2023-10-12,11.735,11.865,11.635,11.66,4539.0
2023-10-13,11.865,11.865,11.595,11.615,3372.0
2023-10-16,11.64,11.675,11.56,11.66,18195.0
2023-10-17,11.66,11.7,11.575,11.7,21501.0
2023-10-18,11.685,11.85,11.58,11.58,7353.0
2023-10-19,11.85,11.85,11.5,11.535,5061.0
2023-10-20,11.44,11.59,11.405,11.405,19941.0
2023-10-23,11.365,11.43,11.34,11.385,42114.0
2023-10-24,11.41,11.465,11.405,11.455,17400.0
2023-10-25,11.395,11.435,11.365,11.38,16638.0
2023-10-26,11.4,11.42,11.335,11.34,10095.0
2023-10-27,11.4,11.405,11.305,11.32,8616.0
2023-10-30,11.32,11.47,11.32,11.345,10764.0
2023-10-31,11.435,11.53,11.385,11.43,11610.0
2023-11-01,11.695,11.695,11.47,11.535,6225.0
2023-11-02,11.595,11.71,11.47,11.69,14385.0
2023-11-03,11.8,11.855,11.67,11.79,5040.0
2023-11-06,11.825,11.845,11.73,11.76,14835.0
2023-11-07,11.77,11.81,11.755,11.8,15402.0
2023-11-08,11.85,11.855,11.75,11.785,2400.0
2023-11-09,11.855,11.855,11.75,11.755,17217.0
2023-11-10,11.755,11.85,11.755,11.84,12159.0
2023-11-13,11.855,11.95,11.835,11.86,12069.0
2023-11-14,11.935,12.05,11.835,12.02,15822.0
2023-11-15,12.095,12.095,12.025,12.025,15084.0
2023-11-16,12.035,12.08,12.035,12.07,12453.0
2023-11-17,12.07,12.115,12.07,12.1,48948.0
2023-11-20,12.15,12.185,12.1,12.165,34896.0
2023-11-21,12.205,12.205,12.11,12.115,5790.0
2023-11-22,12.125,12.18,12.095,12.14,16383.0
2023-11-23,12.175,12.175,12.13,12.14,26304.0
2023-11-24,12.15,12.175,12.09,12.115,22164.0
2023-11-27,12.14,12.15,12.1,12.1,32127.0
2023-11-28,12.095,12.14,12.06,12.08,17328.0
2023-11-29,12.14,12.16,12.115,12.125,17940.0
2023-11-30,12.175,12.205,12.11,12.11,30024.0
2023-12-01,12.13,12.195,12.095,12.16,26751.0
2023-12-04,12.21,12.22,12.14,12.17,8418.0
2023-12-05,12.165,12.2,12.165,12.195,14085.0
2023-12-06,12.22,12.24,12.18,12.185,42744.0
2023-12-07,12.215,12.24,12.195,12.195,16509.0
2023-12-08,12.235,12.255,12.195,12.25,16488.0
2023-12-11,12.175,12.26,12.175,12.26,12414.0
2023-12-12,12.27,12.31,12.255,12.285,25533.0
2023-12-13,12.31,12.415,12.265,12.405,17211.0
2023-12-14,12.475,12.495,12.365,12.44,23088.0
2023-12-15,12.39,12.495,12.365,12.385,10701.0
2023-12-18,12.45,12.465,12.41,12.42,26805.0
2023-12-19,12.47,12.495,12.46,12.47,12360.0
2023-12-20,12.49,12.495,12.38,12.38,91965.0
2023-12-21,12.39,12.49,12.38,12.425,14238.0
2023-12-22,12.435,12.495,12.35,12.415,21903.0
2023-12-27,12.55,12.565,12.44,12.48,76848.0
2023-12-28,12.495,12.505,12.47,12.5,16275.0
2023-12-29,12.475,12.565,12.455,12.49,17055.0
2024-01-02,12.46,12.475,12.435,12.445,10236.0
2024-01-03,12.445,12.45,12.38,12.41,25938.0
2024-01-04,12.495,12.565,12.385,12.395,54906.0
2024-01-05,12.4,12.435,12.38,12.41,26865.0
2024-01-08,12.46,12.515,12.43,12.515,27405.0
2024-01-09,12.485,12.5,12.455,12.485,23523.0
2024-01-10,12.455,12.545,12.455,12.505,12414.0
2024-01-11,12.55,12.55,12.465,12.515,26583.0
2024-01-12,12.565,12.625,12.44,12.555,39939.0
2024-01-15,12.57,12.6,12.55,12.58,20580.0
2024-01-16,12.58,12.58,12.485,12.49,23634.0
2024-01-17,12.44,12.44,12.39,12.42,34434.0
2024-01-18,12.495,12.5,12.425,12.475,21741.0
2024-01-19,12.505,12.53,12.445,12.53,22779.0
2024-01-22,12.575,12.59,12.555,12.585,80601.0
2024-01-23,12.615,12.615,12.565,12.57,23616.0
2024-01-24,12.625,12.69,12.585,12.655,36246.0
2024-01-25,12.685,12.72,12.585,12.66,13251.0
2024-01-26,12.66,12.685,12.65,12.66,36843.0
2024-01-29,12.665,12.715,12.585,12.71,37194.0
2024-01-30,12.645,12.715,12.645,12.7,28992.0
2024-01-31,12.635,12.69,12.615,12.615,47772.0
2024-02-01,12.68,12.69,12.6,12.69,23760.0
2024-02-02,12.72,12.76,12.645,12.75,19935.0
2024-02-05,12.74,12.74,12.675,12.73,47502.0
2024-02-06,12.77,12.77,12.73,12.735,13581.0
2024-02-07,12.765,12.78,12.755,12.77,23031.0
2024-02-08,12.79,12.79,12.735,12.75,43491.0
2024-02-09,12.795,12.81,12.725,12.8,14862.0
2024-02-12,12.845,12.85,12.81,12.815,33219.0
2024-02-13,12.765,12.77,12.645,12.68,44721.0
2024-02-14,12.77,12.82,12.75,12.81,14961.0
2024-02-15,12.85,12.875,12.835,12.865,17145.0
2024-02-16,12.88,12.905,12.865,12.87,29739.0
2024-02-20,12.92,13.19,12.855,12.87,41403.0
2024-02-21,12.86,12.86,12.815,12.845,22293.0
2024-02-22,13.005,13.015,12.915,13.0,20220.0
2024-02-23,13.05,13.05,12.945,13.035,8043.0
2024-02-26,13.055,13.08,13.0,13.005,18621.0
2024-02-27,12.98,13.06,12.94,13.025,29820.0
2024-02-28,13.05,13.205,13.0,13.01,61908.0
2024-02-29,13.12,13.21,13.02,13.08,17784.0
2024-03-01,13.1,13.175,13.065,13.17,42831.0
2024-03-04,13.17,13.19,13.14,13.16,31275.0
2024-03-05,13.185,13.19,13.095,13.115,54585.0
2024-03-06,13.23,13.235,13.14,13.15,25587.0
2024-03-07,13.23,13.25,13.185,13.22,18621.0
2024-03-08,13.25,13.27,13.185,13.2,35388.0
2024-03-11,13.195,13.295,13.145,13.175,32379.0
2024-03-12,13.195,13.295,13.18,13.255,34803.0
2024-03-13,13.275,13.275,13.24,13.24,10113.0
2024-03-14,13.26,13.295,13.18,13.225,58245.0
2024-03-15,13.135,13.205,12.97,13.195,36078.0
2024-03-18,13.285,13.36,13.205,13.205,44160.0
2024-03-19,13.195,13.34,13.195,13.265,10008.0
2024-03-20,13.27,13.34,13.26,13.26,28743.0
2024-03-21,13.37,13.405,13.33,13.39,16293.0
2024-03-22,13.44,13.47,13.39,13.41,10968.0
2024-03-25,13.415,13.425,13.36,13.365,31620.0
2024-03-26,13.41,13.43,13.35,13.35,29733.0
2024-03-27,13.44,13.44,13.385,13.425,19767.0
2024-03-28,13.46,13.47,13.295,13.44,10587.0
2024-04-01,13.475,13.48,13.405,13.415,16350.0
2024-04-02,13.385,13.395,13.31,13.335,12735.0
2024-04-03,13.32,13.365,13.315,13.35,538005.0
2024-04-04,13.33,13.45,13.265,13.275,41178.0
2024-04-05,13.385,13.4,13.28,13.375,13110.0
2024-04-08,13.36,13.505,13.33,13.375,12441.0
2024-04-09,13.45,13.455,13.33,13.405,16341.0
2024-04-10,13.365,13.37,13.315,13.33,61896.0
2024-04-11,13.405,13.435,13.295,13.385,22965.0
2024-04-12,13.435,13.505,13.265,13.29,27864.0
2024-04-15,13.395,13.42,13.175,13.18,46437.0
2024-04-16,13.21,13.39,13.13,13.14,18798.0
2024-04-17,13.145,13.25,13.085,13.09,20766.0
2024-04-18,13.135,13.18,13.065,13.08,27756.0
2024-04-19,13.09,13.1,13.03,13.03,14253.0
2024-04-22,13.045,13.13,13.035,13.1,19545.0
2024-04-23,13.155,13.195,13.085,13.18,22068.0
2024-04-24,13.24,13.245,13.155,13.185,26226.0
2024-04-25,13.08,13.13,13.045,13.13,15843.0
2024-04-26,13.225,13.235,13.215,13.225,15741.0
2024-04-29,13.29,13.295,13.22,13.225,23742.0
2024-04-30,13.25,13.285,13.165,13.175,42708.0
2024-05-01,13.165,13.285,13.13,13.155,14148.0
2024-05-02,13.215,13.265,13.065,13.205,12420.0
2024-05-03,13.285,13.34,13.23,13.34,30963.0
2024-05-06,13.385,13.44,13.375,13.43,25926.0
2024-05-07,13.47,13.51,13.45,13.495,24762.0
2024-05-08,13.44,13.49,13.415,13.48,18426.0
2024-05-09,13.49,13.515,13.475,13.515,18675.0
2024-05-10,13.565,13.57,13.495,13.51,15603.0
2024-05-13,13.59,13.77,13.505,13.505,8208.0
2024-05-14,13.54,13.55,13.51,13.55,12099.0
2024-05-15,13.865,13.865,13.59,13.635,9759.0
2024-05-16,13.69,13.72,13.62,13.63,22509.0
2024-05-17,13.66,13.665,13.63,13.645,11088.0
2024-05-21,13.625,13.69,13.605,13.685,17550.0
2024-05-22,13.71,13.93,13.625,13.645,17733.0
2024-05-23,13.725,13.735,13.59,13.6,16704.0
2024-05-24,13.645,13.655,13.56,13.625,20613.0
2024-05-27,13.67,13.685,13.63,13.64,37767.0
2024-05-28,13.705,13.725,13.57,13.59,30474.0
2024-05-29,13.565,13.58,13.505,13.505,13170.0
2024-05-30,13.54,13.71,13.48,13.49,21435.0
2024-05-31,13.55,13.73,13.44,13.54,21513.0
2024-06-03,13.645,13.845,13.505,13.57,25728.0
2024-06-04,13.62,13.62,13.545,13.59,20268.0
2024-06-05,13.67,13.715,13.505,13.715,10695.0
2024-06-06,13.775,13.925,13.645,13.725,42144.0
2024-06-07,13.745,13.745,13.69,13.7,32316.0
2024-06-10,13.725,13.73,13.685,13.72,15936.0
2024-06-11,13.73,13.745,13.655,13.675,18735.0
2024-06-12,13.73,13.925,13.705,13.775,29511.0
2024-06-13,13.8,13.81,13.715,13.74,173160.0
2024-06-14,13.71,13.755,13.525,13.7,11913.0
2024-06-17,13.68,13.77,13.625,13.76,26556.0
2024-06-18,13.78,13.795,13.755,13.78,74289.0
2024-06-19,13.755,13.925,13.75,13.775,26154.0
2024-06-20,13.81,13.815,13.72,13.735,20766.0
2024-06-21,13.735,13.74,13.71,13.72,10242.0
2024-06-24,13.75,13.78,13.73,13.735,39768.0
2024-06-25,13.745,13.745,13.7,13.735,11952.0
2024-06-26,13.77,13.83,13.7,13.745,22389.0
2024-06-27,13.75,13.77,13.74,13.76,24396.0
2024-06-28,13.825,13.865,13.725,13.735,9636.0
2024-07-02,13.735,13.77,13.61,13.77,21600.0
2024-07-03,13.79,13.875,13.785,13.87,47595.0
2024-07-04,13.875,13.885,13.84,13.855,66780.0
2024-07-05,13.905,13.905,13.855,13.895,17028.0
2024-07-08,13.92,14.09,13.885,13.905,33156.0
2024-07-09,13.9,13.935,13.775,13.89,16227.0
2024-07-10,13.89,14.065,13.87,14.005,18366.0
2024-07-11,14.045,14.11,14.005,14.035,8889.0
2024-07-12,14.105,14.345,14.07,14.115,42537.0
2024-07-15,14.155,14.175,14.12,14.12,33369.0
2024-07-16,14.225,14.24,14.175,14.225,8472.0
2024-07-17,14.175,14.195,14.12,14.13,17217.0
2024-07-18,14.17,14.17,14.01,14.045,18408.0
2024-07-19,14.1,14.21,13.98,13.985,23274.0
2024-07-22,14.07,14.11,14.025,14.11,19149.0
2024-07-23,14.125,14.135,14.085,14.09,19560.0
2024-07-24,14.07,14.08,13.93,13.93,28602.0
2024-07-25,13.895,13.98,13.87,13.92,64134.0
2024-07-26,13.985,14.055,13.98,14.015,22626.0
2024-07-29,14.015,14.075,14.015,14.04,73635.0
2024-07-30,14.03,14.085,14.0,14.04,12477.0
2024-07-31,14.15,14.205,14.07,14.18,20763.0
2024-08-01,14.135,14.315,13.99,14.035,35184.0
2024-08-02,13.95,14.18,13.755,13.84,147078.0
2024-08-06,13.57,13.65,13.475,13.57,55929.0
2024-08-07,13.645,13.725,13.51,13.515,46524.0
2024-08-08,13.57,13.715,13.535,13.7,35319.0
2024-08-09,13.71,13.78,13.7,13.755,18894.0
2024-08-12,13.78,13.805,13.715,13.775,19350.0
2024-08-13,13.845,13.94,13.775,13.925,12129.0
2024-08-14,13.915,13.975,13.905,13.97,19959.0
2024-08-15,14.115,14.145,14.07,14.13,22563.0
2024-08-16,14.18,14.205,14.1,14.145,10488.0
2024-08-19,14.165,14.22,14.16,14.22,44571.0
2024-08-20,14.26,14.455,14.18,14.19,38436.0
2024-08-21,14.23,14.24,14.185,14.23,14163.0
2024-08-22,14.295,14.3,14.135,14.145,20082.0
2024-08-23,14.485,14.485,14.195,14.24,25467.0
2024-08-26,14.235,14.37,14.18,14.195,7806.0
2024-08-27,14.165,14.2,14.145,14.185,7485.0
2024-08-28,14.23,14.415,14.11,14.14,24771.0
2024-08-29,14.175,14.35,14.15,14.15,8091.0
2024-08-30,14.21,14.23,14.16,14.22,11661.0
2024-09-03,14.255,14.54,14.055,14.065,19995.0
2024-09-04,14.005,14.24,14.0,14.055,15297.0
2024-09-05,14.1,14.24,13.995,14.01,10026.0
2024-09-06,14.045,14.105,13.885,13.895,19872.0
2024-09-09,14.025,14.035,13.97,14.005,16317.0
2024-09-10,13.99,14.16,13.95,14.045,12465.0
2024-09-11,14.09,14.165,13.95,14.115,17052.0
2024-09-12,14.165,14.23,14.035,14.22,7392.0
2024-09-13,14.275,14.325,14.205,14.305,7002.0
2024-09-16,14.305,14.485,14.295,14.355,26349.0
2024-09-17,14.645,14.645,14.315,14.335,6465.0
2024-09-18,14.36,14.37,14.295,14.325,26409.0
2024-09-19,14.425,14.52,14.325,14.46,11286.0
2024-09-20,14.48,14.48,14.4,14.44,24528.0
2024-09-23,14.445,14.455,14.41,14.435,40125.0
2024-09-24,14.495,14.795,14.425,14.445,12165.0
2024-09-25,14.49,14.49,14.37,14.43,30654.0
2024-09-26,14.605,14.605,14.47,14.535,11460.0
2024-09-27,14.575,14.585,14.55,14.56,21810.0
2024-09-30,14.54,14.56,14.48,14.56,40140.0
2024-10-01,14.585,14.815,14.435,14.485,270222.0
2024-10-02,14.535,14.815,14.455,14.49,22590.0
2024-10-03,14.49,14.495,14.395,14.46,19836.0
2024-10-04,14.605,14.605,14.5,14.55,26388.0
2024-10-07,14.595,14.88,14.49,14.525,55854.0
2024-10-08,14.54,14.56,14.5,14.56,9897.0
2024-10-09,14.595,14.885,14.55,14.655,47613.0
2024-10-10,14.7,14.885,14.645,14.67,18576.0
2024-10-11,14.69,14.885,14.675,14.765,16644.0
2024-10-15,14.9,14.95,14.735,14.745,78927.0
2024-10-16,14.785,14.8,14.745,14.785,23046.0
2024-10-17,14.825,14.955,14.805,14.82,21195.0
2024-10-18,14.84,14.89,14.835,14.88,21612.0
2024-10-21,14.865,14.88,14.8,14.815,62385.0
2024-10-22,14.805,14.825,14.765,14.805,16485.0
2024-10-23,14.785,14.96,14.66,14.705,98580.0
2024-10-24,15.07,15.075,14.69,14.74,14328.0
2024-10-25,14.805,14.815,14.69,14.735,30843.0
2024-10-28,14.835,15.025,14.725,14.795,26694.0
2024-10-29,14.82,14.83,14.755,14.81,18300.0
2024-10-30,14.79,14.82,14.75,14.75,28893.0
2024-10-31,14.745,15.04,14.57,14.605,28434.0
2024-11-01,14.615,14.805,14.56,14.645,29154.0
2024-11-04,14.69,14.85,14.595,14.615,29196.0
2024-11-05,14.67,14.695,14.56,14.69,14517.0
2024-11-06,15.01,15.095,14.785,14.895,71937.0
2024-11-07,14.965,15.005,14.895,14.995,51600.0
2024-11-08,15.035,15.335,14.98,15.01,32571.0
2024-11-11,15.065,15.15,15.005,15.015,18885.0
2024-11-12,14.95,15.09,14.805,14.955,32862.0
2024-11-13,15.035,15.05,14.955,14.97,25302.0
2024-11-14,15.065,15.35,14.97,14.975,36996.0
2024-11-15,14.965,15.005,14.87,14.9,23628.0
2024-11-18,14.92,14.935,14.87,14.895,88338.0
2024-11-19,14.85,14.91,14.8,14.88,36498.0
2024-11-20,14.855,14.965,14.825,14.88,39489.0
2024-11-21,14.94,14.965,14.84,14.95,30297.0
2024-11-22,15.005,15.005,14.945,15.0,14280.0
2024-11-25,15.085,15.105,15.03,15.065,27510.0
2024-11-26,15.075,15.21,15.075,15.135,25569.0
2024-11-27,15.185,15.205,15.08,15.115,18720.0
2024-11-28,15.195,15.2,15.055,15.17,12093.0
2024-11-29,15.19,15.33,15.165,15.265,21027.0
2024-12-02,15.3,15.315,15.21,15.25,102375.0
2024-12-03,15.205,15.32,15.205,15.285,12225.0
2024-12-04,15.3,15.335,15.295,15.335,37503.0
2024-12-05,15.34,15.34,15.31,15.315,29442.0
2024-12-06,15.455,15.475,15.325,15.425,24555.0
2024-12-09,15.44,15.495,15.4,15.405,46857.0
2024-12-10,15.435,15.45,15.335,15.335,25929.0
2024-12-11,15.37,15.405,15.315,15.4,12180.0
2024-12-12,15.44,15.625,15.345,15.35,53550.0
2024-12-13,15.325,15.44,15.305,15.325,25728.0
2024-12-16,15.385,15.39,15.315,15.33,31827.0
2024-12-17,15.355,15.365,15.28,15.34,40284.0
2024-12-18,15.37,15.38,15.07,15.09,64332.0
2024-12-19,15.11,15.125,15.01,15.01,41097.0
2024-12-20,14.995,15.14,14.955,15.08,44574.0
2024-12-23,15.105,15.375,15.05,15.155,40395.0
2024-12-24,15.185,15.25,15.165,15.245,22452.0
2024-12-27,15.255,15.28,15.155,15.2,52836.0
2024-12-30,15.135,15.155,15.04,15.07,51939.0
2024-12-31,15.145,15.155,15.03,15.075,45990.0
2025-01-02,15.14,15.31,15.025,15.075,48462.0
2025-01-03,15.165,15.23,15.055,15.225,42042.0
2025-01-06,15.265,15.29,15.175,15.19,58353.0
2025-01-07,15.19,15.245,15.085,15.115,72624.0
2025-01-08,15.145,15.19,15.075,15.15,69333.0
2025-01-09,15.12,15.155,15.055,15.15,30051.0
2025-01-10,15.085,15.09,14.94,14.99,94572.0
2025-01-13,14.895,14.935,14.845,14.935,63864.0
2025-01-14,15.02,15.025,14.865,14.93,46200.0
2025-01-15,15.105,15.24,14.97,15.105,63798.0
2025-01-16,15.205,15.205,15.105,15.2,69921.0
2025-01-17,15.29,15.46,15.26,15.32,43023.0
2025-01-20,15.31,15.465,15.21,15.335,56475.0
2025-01-21,15.35,15.395,15.21,15.385,54780.0
2025-01-22,15.43,15.445,15.365,15.43,40578.0
2025-01-23,15.455,15.49,15.405,15.49,31188.0
2025-01-24,15.49,15.53,15.46,15.485,25125.0
2025-01-27,15.34,15.395,15.29,15.39,41172.0
2025-01-28,15.415,15.48,15.365,15.48,27372.0
2025-01-29,15.49,15.535,15.45,15.46,28956.0
2025-01-30,15.53,15.69,15.53,15.645,50475.0
2025-01-31,15.745,15.76,15.555,15.575,49413.0
2025-02-03,15.235,15.565,15.22,15.51,125511.0
2025-02-04,15.455,15.455,15.385,15.435,59433.0
2025-02-05,15.47,15.52,15.405,15.52,37551.0
2025-02-06,15.605,15.775,15.485,15.535,55140.0
2025-02-07,15.575,15.605,15.405,15.415,73830.0
2025-02-10,15.54,15.655,15.45,15.525,41268.0
2025-02-11,15.5,15.505,15.47,15.5,21516.0
2025-02-12,15.485,15.49,15.415,15.47,26262.0
2025-02-13,15.51,15.545,15.45,15.53,46014.0
2025-02-14,15.605,15.615,15.51,15.515,16611.0
2025-02-18,15.535,15.565,15.52,15.565,76434.0
2025-02-19,15.545,15.585,15.51,15.58,114972.0
2025-02-20,15.57,15.59,15.485,15.52,19758.0
2025-02-21,15.565,15.565,15.4,15.4,56298.0
2025-02-24,15.46,15.485,15.34,15.385,37920.0
2025-02-25,15.385,15.455,15.335,15.43,33855.0
2025-02-26,15.445,15.565,15.415,15.485,25638.0
2025-02-27,15.52,15.545,15.39,15.39,32835.0
2025-02-28,15.375,15.54,15.34,15.51,44766.0
2025-03-03,15.535,15.585,15.39,15.41,105462.0
2025-03-04,15.24,15.415,15.19,15.28,94269.0
2025-03-05,15.26,15.37,15.235,15.355,48717.0
2025-03-06,15.28,15.295,15.12,15.155,61299.0
2025-03-07,15.195,15.295,15.135,15.28,99816.0
2025-03-10,15.125,15.18,14.995,15.05,53517.0
2025-03-11,14.96,15.135,14.96,14.99,84243.0
2025-03-12,15.01,15.285,14.935,14.99,69531.0
2025-03-13,15.015,15.03,14.895,14.905,60699.0
2025-03-14,14.95,15.095,14.925,15.09,15174.0
2025-03-17,15.105,15.185,15.105,15.165,50916.0
2025-03-18,15.175,15.18,15.055,15.095,37494.0
2025-03-19,15.09,15.285,15.075,15.245,19371.0
2025-03-20,15.24,15.275,15.065,15.195,41865.0
2025-03-21,15.19,15.195,15.06,15.18,32667.0
2025-03-24,15.285,15.315,15.21,15.315,61314.0
2025-03-25,15.315,15.34,15.3,15.315,41241.0
2025-03-26,15.335,15.34,15.155,15.18,20766.0
2025-03-27,15.155,15.28,15.155,15.19,24732.0
2025-03-28,15.195,15.21,14.985,15.015,56622.0
2025-03-31,14.89,15.11,14.88,15.095,44043.0
2025-04-01,15.1,15.12,15.015,15.095,47688.0
2025-04-02,14.985,15.26,14.985,15.19,42414.0
2025-04-03,14.76,14.8,14.57,14.57,127134.0
2025-04-04,14.32,14.37,14.015,14.025,164349.0
2025-04-07,13.595,14.17,13.54,13.86,340749.0
2025-04-08,14.165,14.17,13.61,13.695,165648.0
2025-04-09,13.545,14.455,13.545,14.425,347763.0
2025-04-10,14.33,14.33,13.79,14.02,254322.0
2025-04-11,13.95,14.31,13.915,14.205,169920.0
2025-04-14,14.395,14.45,14.245,14.315,27591.0
2025-04-15,14.415,14.5,14.35,14.415,71469.0
2025-04-16,14.32,14.335,14.14,14.22,62355.0
2025-04-17,14.285,14.31,14.21,14.245,116163.0
2025-04-21,14.23,14.495,13.97,14.07,66747.0
2025-04-22,14.14,14.315,14.13,14.285,58590.0
2025-04-23,14.535,14.61,14.43,14.46,244485.0
2025-04-24,14.515,14.63,14.405,14.63,15825.0
2025-04-25,14.635,14.675,14.57,14.665,37971.0
2025-04-28,14.77,14.785,14.625,14.69,85035.0
2025-04-29,14.685,14.77,14.645,14.76,39642.0
2025-04-30,14.665,14.735,14.55,14.735,73974.0
2025-05-01,14.775,14.915,14.755,14.785,89112.0
2025-05-02,14.95,15.115,14.86,14.94,51099.0
2025-05-05,14.95,14.95,14.885,14.9,69822.0
2025-05-06,14.88,14.91,14.8,14.83,60774.0
2025-05-07,14.85,15.06,14.83,14.895,19494.0
2025-05-08,15.045,15.055,14.93,14.985,28860.0
2025-05-09,15.115,15.115,14.97,15.025,32505.0
2025-05-12,15.3,15.36,15.15,15.31,75399.0
2025-05-13,15.375,15.375,15.33,15.33,42909.0
2025-05-14,15.395,15.4,15.32,15.385,167481.0
2025-05-15,15.325,15.505,15.32,15.435,38967.0
2025-05-16,15.475,15.625,15.355,15.515,52212.0
2025-05-20,15.525,15.625,15.375,15.485,80001.0
2025-05-21,15.45,15.525,15.26,15.285,49602.0
2025-05-22,15.315,15.52,15.26,15.275,17157.0
2025-05-23,15.155,15.19,15.14,15.17,49233.0
2025-05-26,15.28,15.34,15.26,15.32,34329.0
2025-05-27,15.365,15.525,15.31,15.445,7545.0
2025-05-28,15.445,15.525,15.37,15.39,18309.0
2025-05-29,15.475,15.495,15.35,15.41,47259.0
2025-05-30,15.415,15.445,15.255,15.345,35502.0
2025-06-02,15.335,15.395,15.26,15.395,47691.0
2025-06-03,15.395,15.445,15.31,15.42,33198.0
2025-06-04,15.445,15.455,15.41,15.435,40080.0
2025-06-05,15.455,15.475,15.36,15.395,56754.0
2025-06-06,15.505,15.54,15.425,15.47,35445.0
2025-06-09,15.505,15.515,15.46,15.485,61188.0
2025-06-10,15.53,15.54,15.475,15.525,47922.0
2025-06-11,15.59,15.59,15.515,15.525,47973.0
2025-06-12,15.515,15.625,15.46,15.515,31647.0
2025-06-13,15.435,15.62,15.36,15.365,45087.0
2025-06-16,15.68,15.68,15.375,15.45,42465.0
2025-06-17,15.445,15.46,15.375,15.415,50295.0
2025-06-18,15.475,15.51,15.375,15.46,32619.0
2025-06-19,15.455,15.475,15.39,15.445,20547.0
2025-06-20,15.515,15.525,15.43,15.445,22395.0
2025-06-23,15.505,15.56,15.435,15.56,85797.0
2025-06-24,15.61,15.69,15.57,15.68,31665.0
2025-06-25,15.725,15.735,15.63,15.635,39021.0
2025-06-26,15.67,15.69,15.625,15.69,68559.0
2025-06-27,15.74,15.785,15.7,15.775,43437.0
2025-06-30,15.815,15.82,15.745,15.795,60738.0
2025-07-02,15.83,15.83,15.765,15.805,64320.0
2025-07-03,15.845,15.89,15.725,15.89,54084.0
2025-07-04,15.845,15.87,15.835,15.87,47388.0
2025-07-07,15.875,15.9,15.795,15.84,74757.0
2025-07-08,15.935,15.935,15.825,15.845,104673.0
2025-07-09,15.845,15.935,15.765,15.915,68415.0
2025-07-10,15.975,15.98,15.895,15.94,64506.0
2025-07-11,15.925,15.98,15.86,15.875,56844.0
2025-07-14,15.87,15.925,15.865,15.92,60795.0
2025-07-15,15.96,15.965,15.86,15.865,76911.0
2025-07-16,15.9,15.9,15.765,15.87,50766.0
2025-07-17,15.925,16.0,15.71,15.985,45321.0
2025-07-18,16.015,16.035,15.955,15.955,73215.0
2025-07-21,15.99,16.035,15.97,15.975,53703.0
2025-07-22,16.0,16.01,15.925,15.975,85473.0
2025-07-23,16.015,16.06,15.985,16.045,52872.0
2025-07-24,16.07,16.085,16.045,16.065,44916.0
2025-07-25,16.03,16.18,15.995,16.18,125796.0
2025-07-28,16.18,16.295,16.09,16.13,154212.0
2025-07-29,16.2,16.2,16.095,16.15,57252.0
2025-07-30,16.195,16.2,16.085,16.14,53391.0
2025-07-31,16.2,16.205,16.095,16.095,71034.0
2025-08-01,16.005,16.005,15.835,15.92,76446.0
2025-08-05,16.165,16.175,15.925,16.065,133152.0
2025-08-06,16.11,16.26,16.095,16.15,22518.0
2025-08-07,16.295,16.575,16.12,16.15,222684.0
2025-08-08,16.22,16.25,16.13,16.23,65370.0
2025-08-11,16.23,16.27,16.21,16.24,34737.0
2025-08-12,16.305,16.35,16.255,16.35,68172.0
2025-08-13,16.395,16.41,16.33,16.41,64926.0
2025-08-14,16.435,16.44,16.365,16.42,55620.0
2025-08-15,16.405,16.46,16.38,16.4,34923.0
2025-08-18,16.45,16.555,16.37,16.39,53987.0
2025-08-19,16.825,16.825,16.38,16.4,42725.0
2025-08-20,16.39,16.41,16.31,16.4,49344.0
2025-08-21,16.34,16.4,16.33,16.39,23246.0
2025-08-22,16.45,16.555,16.38,16.545,66949.0
2025-08-25,16.525,16.625,16.48,16.48,55541.0
2025-08-26,16.505,16.505,16.45,16.505,48418.0
2025-08-27,16.595,16.595,16.47,16.485,56136.0
2025-08-28,16.545,16.545,16.46,16.505,30872.0
2025-08-29,16.525,16.535,16.42,16.45,67877.0
2025-09-02,16.43,16.45,16.33,16.42,101445.0
2025-09-03,16.43,16.495,16.39,16.495,44993.0
2025-09-04,16.555,16.595,16.505,16.595,68053.0
2025-09-05,16.625,16.695,16.575,16.655,25726.0
2025-09-08,16.715,16.755,16.655,16.685,48761.0
2025-09-09,16.745,16.755,16.665,16.745,48597.0
2025-09-10,16.805,16.805,16.725,16.785,43150.0
2025-09-11,16.825,16.905,16.785,16.895,27307.0
2025-09-12,17.015,17.025,16.855,16.875,47961.0
2025-09-15,16.925,17.045,16.875,17.045,17670.0
2025-09-16,16.995,17.015,16.845,16.865,28846.0
2025-09-17,16.975,17.105,16.795,16.855,37929.0
2025-09-18,16.965,16.975,16.895,16.935,36903.0
2025-09-19,16.985,17.105,16.875,16.975,46335.0
2025-09-22,17.005,17.075,16.975,17.075,46320.0
2025-09-23,17.095,17.105,17.025,17.035,45096.0
2025-09-24,17.075,17.075,17.015,17.025,36351.0
2025-09-25,17.015,17.025,16.915,17.005,54964.0
2025-09-26,17.065,17.095,17.015,17.055,40239.0
2025-09-29,17.08,17.13,17.05,17.13,68557.0
2025-09-30,17.14,17.16,17.07,17.15,56737.0
2025-10-01,17.19,17.25,17.13,17.23,69911.0
2025-10-02,17.27,17.28,17.22,17.28,54862.0
2025-10-03,17.31,17.36,17.3,17.32,51743.0
2025-10-06,17.36,17.51,17.35,17.51,63650.0
2025-10-07,17.43,17.44,17.26,17.31,41547.0
2025-10-08,17.36,17.37,17.3,17.37,32283.0
2025-10-09,17.41,17.41,17.3,17.34,30666.0
2025-10-10,17.36,17.41,17.01,17.01,62951.0
2025-10-14,17.19,17.3,17.1,17.28,67876.0
2025-10-15,17.28,17.42,17.25,17.34,20798.0
2025-10-16,17.44,17.45,17.27,17.31,47720.0
2025-10-17,17.33,17.34,17.22,17.29,30225.0
2025-10-20,17.38,17.455,17.34,17.45,31449.0
2025-10-21,17.34,17.43,17.3,17.34,42879.0
2025-10-22,17.32,17.35,17.22,17.29,30238.0
2025-10-23,17.37,17.4,17.31,17.38,34028.0
2025-10-24,17.41,17.51,17.41,17.47,27281.0
2025-10-27,17.59,17.6,17.52,17.6,28100.0
2025-10-28,17.72,17.73,17.54,17.57,61100.0
2025-10-29,17.63,17.64,17.45,17.51,74993.0
2025-10-30,17.51,17.52,17.45,17.45,41631.0
2025-10-31,17.48,17.53,17.45,17.52,30260.0
2025-11-03,17.67,17.67,17.49,17.52,55412.0
2025-11-04,17.41,17.47,17.38,17.38,31120.0
2025-11-05,17.44,17.54,17.44,17.49,27739.0
2025-11-06,17.5,17.5,17.37,17.38,68826.0
2025-11-07,17.34,17.34,17.19,17.34,43192.0
2025-11-10,17.49,17.53,17.43,17.53,35149.0
2025-11-11,17.53,17.58,17.49,17.57,54897.0
2025-11-12,17.61,17.635,17.59,17.62,72984.0
2025-11-13,17.74,17.74,17.4,17.42,28246.0
2025-11-14,17.35,17.47,17.24,17.41,23881.0
2025-11-17,17.41,17.42,17.24,17.29,82369.0
2025-11-18,17.18,17.2,17.08,17.17,45747.0
2025-11-19,17.22,17.27,17.16,17.23,89643.0
2025-11-20,17.43,17.44,17.07,17.08,41591.0
2025-11-21,17.19,17.28,17.1,17.22,30609.0
2025-11-24,17.31,17.42,17.25,17.42,45119.0
2025-11-25,17.49,17.54,17.37,17.53,43213.0
2025-11-26,17.6,17.635,17.58,17.62,38129.0