Date,Open,High,Low,Close,Volume
2015-09-29,9.164131375558735,9.164131375558735,9.164131375558735,9.164131375558735,0.0
2015-09-30,9.173253958759457,9.173253958759457,9.173253958759457,9.173253958759457,0.0
2015-10-01,9.12763821609303,9.12763821609303,9.12763821609303,9.12763821609303,100.0
2015-10-02,9.095711412342403,9.095711412342403,9.091149767732055,9.091149767732055,8100.0
2015-10-05,9.050089663340314,9.050089663340314,9.050089663340314,9.050089663340314,1300.0
2015-10-06,9.02728603200136,9.02728603200136,9.02728603200136,9.02728603200136,100.0
2015-10-07,8.995356048577904,8.995356048577904,8.995356048577904,8.995356048577904,1000.0
2015-10-08,9.018158737695911,9.018158737695911,9.018158737695911,9.018158737695911,100.0
2015-10-09,8.977111235172522,8.977111235172522,8.972549590576113,8.972549590576113,800.0
2015-10-13,9.00447874628678,9.00447874628678,8.990793814756602,8.990793814756602,300.0
2015-10-14,8.986231580935298,8.986231580935298,8.986231580935298,8.986231580935298,900.0
2015-10-15,8.986231580935298,8.986231580935298,8.986231580935298,8.986231580935298,0.0
2015-10-16,8.867628577116514,8.867628577116514,8.867628577116514,8.867628577116514,0.0
2015-10-19,8.963425122933504,8.963425122933504,8.963425122933504,8.963425122933504,200.0
2015-10-20,8.963425122933504,8.963425122933504,8.963425122933504,8.963425122933504,0.0
2015-10-21,9.086584707247912,9.086584707247912,9.086584707247912,9.086584707247912,1000.0
2015-10-22,9.104834584754077,9.104834584754077,9.104834584754077,9.104834584754077,9000.0
2015-10-23,9.17781619258076,9.17781619258076,9.17781619258076,9.17781619258076,1000.0
2015-10-26,9.123081591335058,9.123081591335058,9.100274235374664,9.100274235374664,7600.0
2015-10-27,9.173697124814952,9.173697124814952,9.164518628367608,9.164518628367608,1000.0
2015-10-28,9.164518628367608,9.164518628367608,9.164518628367608,9.164518628367608,0.0
2015-10-29,9.10944864072742,9.10944864072742,9.10944864072742,9.10944864072742,500.0
2015-10-30,9.10944864072742,9.10944864072742,9.10944864072742,9.10944864072742,400.0
2015-11-02,9.10944864072742,9.10944864072742,9.10944864072742,9.10944864072742,0.0
2015-11-03,9.141571779444838,9.141571779444838,9.141571779444838,9.141571779444838,400.0
2015-11-04,9.141571779444838,9.141571779444838,9.141571779444838,9.141571779444838,0.0
2015-11-05,9.155341098736148,9.155341098736148,9.136984105657987,9.136984105657987,1800.0
2015-11-06,9.20122661420904,9.20122661420904,9.20122661420904,9.20122661420904,400.0
2015-11-09,9.2241769214839,9.2241769214839,9.21958767378685,9.21958767378685,400.0
2015-11-10,9.21958767378685,9.21958767378685,9.21958767378685,9.21958767378685,0.0
2015-11-11,9.21958767378685,9.21958767378685,9.21958767378685,9.21958767378685,100.0
2015-11-12,9.205818451888652,9.214996945808336,9.182873092398795,9.182873092398795,1600.0
2015-11-13,9.18,9.18,9.18,9.18,496.0
2015-11-16,9.23,9.23,9.21,9.215,373.0
2015-11-17,9.195,9.2,9.195,9.195,781.0
2015-11-18,9.225,9.25,9.195,9.195,371.0
2015-11-19,9.21,9.21,9.195,9.195,500.0
2015-11-20,9.245,9.245,9.245,9.245,100.0
2015-11-23,9.26,9.26,9.26,9.26,100.0
2015-11-24,9.25,9.25,9.225,9.225,2915.0
2015-11-25,9.25,9.25,9.25,9.25,311.0
2015-11-26,9.255,9.255,9.255,9.255,600.0
2015-11-27,9.255,9.255,9.255,9.255,0.0
2015-11-30,9.245,9.28,9.235,9.255,4983.0
2015-12-01,9.245,9.31,9.245,9.305,10980.0
2015-12-02,9.32,9.32,9.28,9.28,7685.0
2015-12-03,9.29,9.29,9.26,9.26,1268.0
2015-12-04,9.245,9.26,9.245,9.26,29.0
2015-12-07,9.36,9.38,9.26,9.26,70.0
2015-12-08,9.375,9.375,9.375,9.375,250.0
2015-12-09,9.375,9.375,9.375,9.375,0.0
2015-12-10,9.41,9.415,9.41,9.41,313.0
2015-12-11,9.5,9.5,9.465,9.495,1300.0
2015-12-14,9.45,9.48,9.445,9.48,1663.0
2015-12-15,9.475,9.485,9.475,9.475,4333.0
2015-12-16,9.54,9.56,9.54,9.555,280.0
2015-12-17,9.66,9.67,9.66,9.67,600.0
2015-12-18,9.64,9.67,9.64,9.67,40.0
2015-12-21,9.635,9.675,9.635,9.635,1153.0
2015-12-22,9.605,9.66,9.605,9.645,2020.0
2015-12-23,9.64,9.64,9.605,9.605,1584.0
2015-12-24,9.64,9.66,9.64,9.66,73.0
2015-12-29,9.61,9.66,9.61,9.66,19.0
2015-12-30,9.7,9.7,9.66,9.66,500.0
2015-12-31,9.685,9.685,9.62,9.62,741.0
2016-01-04,9.705,9.705,9.705,9.705,300.0
2016-01-05,9.705,9.705,9.705,9.705,0.0
2016-01-06,9.77,9.77,9.705,9.705,74.0
2016-01-07,9.735,9.735,9.685,9.715,2943.0
2016-01-08,9.775,9.775,9.715,9.715,700.0
2016-01-11,9.695,9.78,9.695,9.715,157.0
2016-01-12,9.81,9.83,9.795,9.815,10199.0
2016-01-13,9.76,9.82,9.76,9.82,300.0
2016-01-14,9.845,9.905,9.845,9.885,2303.0
2016-01-15,9.9,9.96,9.9,9.96,2337.0
2016-01-18,9.96,9.96,9.91,9.92,374.0
2016-01-19,9.915,9.94,9.89,9.93,9270.0
2016-01-20,9.875,9.89,9.865,9.865,5200.0
2016-01-21,9.8,9.8,9.725,9.775,1026.0
2016-01-22,9.715,9.715,9.68,9.705,3234.0
2016-01-25,9.705,9.77,9.7,9.77,850.0
2016-01-26,9.73,9.73,9.655,9.665,1600.0
2016-01-27,9.665,9.67,9.66,9.67,5000.0
2016-01-28,9.625,9.635,9.565,9.635,10736.0
2016-01-29,9.63,9.675,9.63,9.66,1283.0
2016-02-01,9.675,9.675,9.575,9.575,964.0
2016-02-02,9.71,9.71,9.65,9.65,1050.0
2016-02-03,9.53,9.53,9.445,9.46,1133.0
2016-02-04,9.39,9.46,9.39,9.46,46.0
2016-02-05,9.415,9.53,9.415,9.53,525.0
2016-02-08,9.52,9.53,9.52,9.52,345.0
2016-02-09,9.39,9.465,9.39,9.465,482.0
2016-02-10,9.465,9.465,9.465,9.465,0.0
2016-02-11,9.5,9.5,9.46,9.5,3405.0
2016-02-12,9.505,9.505,9.46,9.46,260.0
2016-02-16,9.49,9.545,9.49,9.545,836.0
2016-02-17,9.47,9.47,9.395,9.395,51702.0
2016-02-18,9.425,9.475,9.425,9.45,1386.0
2016-02-19,9.555,9.555,9.495,9.495,800.0
2016-02-22,9.455,9.455,9.455,9.455,1700.0
2016-02-23,9.5,9.535,9.47,9.47,487.0
2016-02-24,9.54,9.54,9.49,9.49,6572.0
2016-02-25,9.435,9.435,9.32,9.32,22723.0
2016-02-26,9.36,9.36,9.36,9.36,100.0
2016-02-29,9.38,9.41,9.34,9.375,3600.0
2016-03-01,9.305,9.305,9.255,9.29,1050.0
2016-03-02,9.33,9.33,9.29,9.29,855.0
2016-03-03,9.295,9.31,9.26,9.29,8680.0
2016-03-04,9.295,9.31,9.255,9.255,2361.0
2016-03-07,9.295,9.295,9.225,9.225,1618.0
2016-03-08,9.3,9.3,9.29,9.3,3153.0
2016-03-09,9.305,9.305,9.185,9.19,950.0
2016-03-10,9.29,9.29,9.26,9.26,1238.0
2016-03-11,9.19,9.215,9.16,9.185,1821.0
2016-03-14,9.23,9.24,9.225,9.225,3000.0
2016-03-15,9.3,9.3,9.265,9.275,1875.0
2016-03-16,9.275,9.285,9.125,9.265,791.0
2016-03-17,9.03,9.03,8.995,9.015,1503.0
2016-03-18,9.0,9.045,8.995,9.04,10411.0
2016-03-21,9.085,9.09,9.07,9.09,3988.0
2016-03-22,9.07,9.075,9.055,9.075,2005.0
2016-03-23,9.19,9.195,9.185,9.19,850.0
2016-03-24,9.23,9.23,9.2,9.205,266.0
2016-03-28,9.215,9.215,9.17,9.17,1165.0
2016-03-29,9.135,9.15,9.08,9.08,15037.0
2016-03-30,9.085,9.085,8.98,9.03,1877.0
2016-03-31,8.985,9.04,8.97,8.985,2100.0
2016-04-01,9.105,9.105,9.05,9.08,1411.0
2016-04-04,9.075,9.115,9.075,9.08,1564.0
2016-04-05,9.18,9.18,9.145,9.145,600.0
2016-04-06,9.145,9.16,9.095,9.095,3897.0
2016-04-07,9.17,9.17,9.095,9.095,2001.0
2016-04-08,9.08,9.08,9.02,9.035,5650.0
2016-04-11,9.055,9.055,8.96,8.96,3307.0
2016-04-12,8.965,8.965,8.89,8.895,2250.0
2016-04-13,8.91,8.935,8.91,8.935,370.0
2016-04-14,8.945,8.945,8.945,8.945,281.0
2016-04-15,8.97,8.975,8.95,8.975,1611.0
2016-04-18,8.965,8.97,8.935,8.935,1298.0
2016-04-19,8.915,8.915,8.81,8.84,5659.0
2016-04-20,8.84,8.855,8.795,8.8,8564.0
2016-04-21,8.895,8.895,8.88,8.88,866.0
2016-04-22,8.88,8.88,8.84,8.84,3513.0
2016-04-25,8.85,8.88,8.85,8.87,43150.0
2016-04-26,8.88,8.88,8.82,8.83,65300.0
2016-04-27,8.855,8.855,8.805,8.815,32066.0
2016-04-28,8.84,8.845,8.77,8.77,16352.0
2016-04-29,8.76,8.765,8.71,8.72,13716.0
2016-05-02,8.785,8.785,8.73,8.755,22362.0
2016-05-03,8.82,8.885,8.785,8.885,31491.0
2016-05-04,8.93,8.96,8.92,8.945,8402.0
2016-05-05,8.945,8.95,8.92,8.925,5389.0
2016-05-06,8.97,9.0,8.945,8.99,7825.0
2016-05-09,9.06,9.06,9.03,9.035,11710.0
2016-05-10,9.06,9.06,8.99,9.02,7968.0
2016-05-11,9.02,9.02,8.935,8.935,12752.0
2016-05-12,8.92,8.925,8.895,8.91,4920.0
2016-05-13,8.95,9.02,8.95,8.97,7429.0
2016-05-16,8.99,8.99,8.97,8.975,4650.0
2016-05-17,9.03,9.03,9.01,9.01,2254.0
2016-05-18,9.04,9.085,9.025,9.085,4601.0
2016-05-19,9.16,9.18,9.13,9.14,6791.0
2016-05-20,9.165,9.18,9.165,9.175,5415.0
2016-05-24,9.18,9.2,9.17,9.195,5365.0
2016-05-25,9.18,9.185,9.135,9.14,11050.0
2016-05-26,9.09,9.115,9.045,9.1,5442.0
2016-05-27,9.165,9.165,9.13,9.145,7670.0
2016-05-30,9.19,9.205,9.18,9.185,14255.0
2016-05-31,9.205,9.23,9.18,9.23,9638.0
2016-06-01,9.22,9.22,9.165,9.165,21128.0
2016-06-02,9.275,9.275,9.19,9.25,14625.0
2016-06-03,9.125,9.14,9.085,9.095,43369.0
2016-06-06,9.095,9.095,9.025,9.025,20858.0
2016-06-07,9.05,9.05,9.0,9.0,10601.0
2016-06-08,8.96,8.96,8.915,8.93,19276.0
2016-06-09,8.96,8.98,8.955,8.96,6361.0
2016-06-10,8.955,8.99,8.95,8.985,5316.0
2016-06-13,9.05,9.05,8.97,9.035,7102.0
2016-06-14,9.055,9.055,9.01,9.045,5494.0
2016-06-15,9.05,9.1,9.05,9.07,5487.0
2016-06-16,9.115,9.17,9.075,9.075,13732.0
2016-06-17,9.07,9.075,9.025,9.04,7842.0
2016-06-20,9.005,9.035,9.005,9.005,1103.0
2016-06-21,9.015,9.05,9.015,9.025,5673.0
2016-06-22,9.015,9.03,9.0,9.03,7010.0
2016-06-23,9.015,9.04,8.97,9.025,11080.0
2016-06-24,9.04,9.15,9.035,9.085,17215.0
2016-06-27,9.155,9.155,9.085,9.085,6076.0
2016-06-28,9.13,9.16,9.13,9.155,7574.0
2016-06-29,9.165,9.165,9.135,9.145,3676.0
2016-06-30,9.155,9.155,9.13,9.13,5100.0
2016-07-04,9.13,9.16,9.095,9.15,6135.0
2016-07-05,9.16,9.16,9.12,9.145,6305.0
2016-07-06,9.19,9.19,9.155,9.16,6028.0
2016-07-07,9.145,9.185,9.105,9.175,6561.0
2016-07-08,9.185,9.24,9.185,9.23,17519.0
2016-07-11,9.28,9.325,9.26,9.27,16378.0
2016-07-12,9.25,9.25,9.165,9.23,10510.0
2016-07-13,9.23,9.23,9.185,9.185,45614.0
2016-07-14,9.19,9.19,9.13,9.14,9864.0
2016-07-15,9.18,9.215,9.18,9.185,4540.0
2016-07-18,9.2,9.21,9.165,9.165,13472.0
2016-07-19,9.215,9.245,9.215,9.24,6632.0
2016-07-20,9.285,9.285,9.26,9.27,2707.0
2016-07-21,9.265,9.33,9.265,9.33,8110.0
2016-07-22,9.32,9.355,9.32,9.35,5565.0
2016-07-25,9.42,9.42,9.37,9.37,6070.0
2016-07-26,9.4,9.4,9.38,9.38,4351.0
2016-07-27,9.355,9.42,9.345,9.365,7094.0
2016-07-28,9.35,9.355,9.325,9.335,4484.0
2016-07-29,9.325,9.325,9.25,9.285,9496.0
2016-08-02,9.295,9.31,9.25,9.285,3597.0
2016-08-03,9.325,9.325,9.28,9.31,1100.0
2016-08-04,9.325,9.325,9.27,9.27,2104.0
2016-08-05,9.35,9.425,9.35,9.41,19468.0
2016-08-08,9.41,9.41,9.37,9.37,7590.0
2016-08-09,9.395,9.395,9.35,9.355,9076.0
2016-08-10,9.305,9.32,9.26,9.32,6065.0
2016-08-11,9.31,9.31,9.25,9.255,15849.0
2016-08-12,9.26,9.26,9.22,9.22,4810.0
2016-08-15,9.225,9.24,9.21,9.22,14778.0
2016-08-16,9.205,9.205,9.17,9.175,41557.0
2016-08-17,9.19,9.22,9.165,9.165,20085.0
2016-08-18,9.165,9.165,9.12,9.12,18664.0
2016-08-19,9.155,9.21,9.155,9.18,7277.0
2016-08-22,9.21,9.265,9.21,9.25,20813.0
2016-08-23,9.245,9.255,9.19,9.25,12454.0
2016-08-24,9.235,9.28,9.22,9.225,10219.0
2016-08-25,9.22,9.255,9.21,9.235,11951.0
2016-08-26,9.225,9.295,9.18,9.28,37037.0
2016-08-29,9.305,9.32,9.295,9.3,6477.0
2016-08-30,9.32,9.35,9.32,9.35,6821.0
2016-08-31,9.395,9.395,9.345,9.365,17982.0
2016-09-01,9.365,9.37,9.32,9.36,5488.0
2016-09-02,9.32,9.32,9.28,9.3,20339.0
2016-09-06,9.255,9.255,9.18,9.205,38673.0
2016-09-07,9.205,9.255,9.195,9.23,8335.0
2016-09-08,9.26,9.27,9.225,9.25,10473.0
2016-09-09,9.305,9.345,9.295,9.325,16323.0
2016-09-12,9.385,9.385,9.35,9.35,8500.0
2016-09-13,9.38,9.415,9.38,9.415,16947.0
2016-09-14,9.415,9.45,9.405,9.42,13231.0
2016-09-15,9.42,9.42,9.405,9.405,6850.0
2016-09-16,9.49,9.49,9.455,9.47,5778.0
2016-09-19,9.435,9.455,9.42,9.455,5925.0
2016-09-20,9.465,9.49,9.455,9.465,4837.0
2016-09-21,9.44,9.47,9.405,9.405,18593.0
2016-09-22,9.34,9.39,9.325,9.35,16900.0
2016-09-23,9.415,9.47,9.41,9.47,6868.0
2016-09-26,9.48,9.49,9.455,9.49,11385.0
2016-09-27,9.54,9.54,9.495,9.495,7600.0
2016-09-28,9.525,9.53,9.43,9.43,5590.0
2016-09-29,9.425,9.47,9.425,9.47,10461.0
2016-09-30,9.435,9.455,9.425,9.425,2629.0
2016-10-03,9.46,9.47,9.425,9.44,15620.0
2016-10-04,9.495,9.52,9.465,9.505,8166.0
2016-10-05,9.51,9.53,9.48,9.49,11067.0
2016-10-06,9.455,9.465,9.435,9.44,15439.0
2016-10-07,9.43,9.49,9.43,9.475,1321.0
2016-10-11,9.43,9.45,9.405,9.425,19516.0
2016-10-12,9.485,9.485,9.435,9.44,13701.0
2016-10-13,9.435,9.435,9.405,9.405,17600.0
2016-10-14,9.41,9.41,9.36,9.36,14202.0
2016-10-17,9.365,9.37,9.35,9.37,4696.0
2016-10-18,9.345,9.38,9.34,9.375,10919.0
2016-10-19,9.375,9.385,9.295,9.375,14000.0
2016-10-20,9.425,9.45,9.42,9.45,5871.0
2016-10-21,9.5,9.53,9.5,9.525,19542.0
2016-10-24,9.52,9.57,9.52,9.555,8832.0
2016-10-25,9.535,9.54,9.515,9.525,11499.0
2016-10-26,9.545,9.57,9.495,9.555,8776.0
2016-10-27,9.535,9.55,9.515,9.55,6893.0
2016-10-28,9.55,9.555,9.54,9.545,2500.0
2016-10-31,9.535,9.56,9.535,9.555,4202.0
2016-11-01,9.485,9.525,9.465,9.485,10050.0
2016-11-02,9.505,9.505,9.455,9.48,15294.0
2016-11-03,9.47,9.47,9.425,9.425,11887.0
2016-11-04,9.48,9.51,9.45,9.48,7924.0
2016-11-07,9.5,9.53,9.495,9.52,21230.0
2016-11-08,9.525,9.525,9.48,9.48,3600.0
2016-11-09,9.535,9.585,9.5,9.58,15923.0
2016-11-10,9.595,9.64,9.575,9.595,29899.0
2016-11-11,9.63,9.635,9.6,9.625,17517.0
2016-11-14,9.625,9.725,9.625,9.715,46338.0
2016-11-15,9.695,9.7,9.625,9.65,73050.0
2016-11-16,9.63,9.665,9.58,9.625,31089.0
2016-11-17,9.605,9.675,9.595,9.675,11371.0
2016-11-18,9.685,9.7,9.66,9.665,20343.0
2016-11-21,9.61,9.655,9.575,9.615,66615.0
2016-11-22,9.61,9.69,9.6,9.67,84317.0
2016-11-23,9.68,9.71,9.655,9.695,44090.0
2016-11-24,9.685,9.745,9.685,9.74,36323.0
2016-11-25,9.7,9.725,9.685,9.72,42509.0
2016-11-28,9.66,9.7,9.62,9.63,79911.0
2016-11-29,9.67,9.69,9.635,9.665,57545.0
2016-11-30,9.65,9.67,9.625,9.645,85243.0
2016-12-01,9.605,9.62,9.515,9.53,83761.0
2016-12-02,9.525,9.56,9.51,9.535,41775.0
2016-12-05,9.55,9.56,9.52,9.545,48989.0
2016-12-06,9.575,9.59,9.545,9.565,27253.0
2016-12-07,9.56,9.57,9.51,9.53,71035.0
2016-12-08,9.525,9.53,9.485,9.49,65982.0
2016-12-09,9.51,9.515,9.48,9.5,46393.0
2016-12-12,9.47,9.48,9.44,9.47,60409.0
2016-12-13,9.47,9.475,9.455,9.47,22074.0
2016-12-14,9.47,9.585,9.435,9.585,62599.0
2016-12-15,9.635,9.66,9.615,9.615,31559.0
2016-12-16,9.65,9.65,9.615,9.615,19565.0
2016-12-19,9.62,9.7,9.62,9.685,20455.0
2016-12-20,9.69,9.69,9.635,9.635,21321.0
2016-12-21,9.66,9.7,9.645,9.7,7935.0
2016-12-22,9.72,9.735,9.69,9.73,35695.0
2016-12-23,9.79,9.8,9.765,9.8,40530.0
2016-12-28,9.875,9.875,9.825,9.86,12960.0
2016-12-29,9.825,9.85,9.775,9.79,13085.0
2016-12-30,9.785,9.785,9.735,9.745,16540.0
2017-01-03,9.8,9.805,9.75,9.78,22459.0
2017-01-04,9.715,9.72,9.67,9.71,33756.0
2017-01-05,9.71,9.71,9.595,9.64,37688.0
2017-01-06,9.665,9.685,9.62,9.65,41567.0
2017-01-09,9.67,9.67,9.615,9.615,72723.0
2017-01-10,9.635,9.735,9.625,9.735,29414.0
2017-01-11,9.685,9.7,9.575,9.625,82870.0
2017-01-12,9.57,9.61,9.56,9.595,57497.0
2017-01-13,9.6,9.61,9.58,9.585,36446.0
2017-01-16,9.575,9.705,9.575,9.64,34054.0
2017-01-17,9.58,9.695,9.54,9.55,109171.0
2017-01-18,9.575,9.685,9.54,9.67,40334.0
2017-01-19,9.71,9.75,9.7,9.745,30355.0
2017-01-20,9.765,9.775,9.74,9.75,18445.0
2017-01-23,9.745,9.745,9.67,9.695,35272.0
2017-01-24,9.67,9.67,9.595,9.64,32864.0
2017-01-25,9.625,9.63,9.56,9.565,78710.0
2017-01-26,9.605,9.63,9.57,9.575,86614.0
2017-01-27,9.615,9.625,9.58,9.62,69418.0
2017-01-30,9.62,9.62,9.53,9.58,48372.0
2017-01-31,9.505,9.52,9.45,9.49,54635.0
2017-02-01,9.52,9.565,9.51,9.525,20981.0
2017-02-02,9.49,9.51,9.465,9.485,30343.0
2017-02-03,9.525,9.53,9.48,9.515,14214.0
2017-02-06,9.555,9.6,9.54,9.565,8156.0
2017-02-07,9.595,9.635,9.595,9.61,20105.0
2017-02-08,9.595,9.605,9.58,9.595,15294.0
2017-02-09,9.58,9.615,9.575,9.585,17901.0
2017-02-10,9.58,9.585,9.555,9.575,20288.0
2017-02-13,9.59,9.595,9.565,9.58,41277.0
2017-02-14,9.565,9.595,9.54,9.57,18784.0
2017-02-15,9.58,9.605,9.575,9.605,23282.0
2017-02-16,9.575,9.585,9.56,9.575,44125.0
2017-02-17,9.575,9.625,9.575,9.61,19413.0
2017-02-21,9.595,9.655,9.595,9.625,37054.0
2017-02-22,9.635,9.675,9.635,9.635,45125.0
2017-02-23,9.615,9.615,9.585,9.59,57009.0
2017-02-24,9.565,9.585,9.56,9.56,51166.0
2017-02-27,9.585,9.64,9.58,9.64,9072.0
2017-02-28,9.66,9.73,9.66,9.71,43127.0
2017-03-01,9.75,9.77,9.735,9.76,68803.0
2017-03-02,9.795,9.805,9.78,9.8,46630.0
2017-03-03,9.805,9.84,9.79,9.8,31381.0
2017-03-06,9.77,9.825,9.77,9.805,17510.0
2017-03-07,9.815,9.825,9.79,9.805,17246.0
2017-03-08,9.79,9.84,9.79,9.835,29372.0
2017-03-09,9.85,9.855,9.825,9.835,13034.0
2017-03-10,9.82,9.83,9.795,9.795,12097.0
2017-03-13,9.805,9.84,9.8,9.81,13442.0
2017-03-14,9.815,9.835,9.81,9.835,7743.0
2017-03-15,9.835,9.835,9.755,9.76,60435.0
2017-03-16,9.725,9.79,9.725,9.79,11493.0
2017-03-17,9.77,9.815,9.765,9.785,26680.0
2017-03-20,9.765,9.79,9.765,9.77,32661.0
2017-03-21,9.745,9.76,9.725,9.745,30640.0
2017-03-22,9.765,9.77,9.72,9.72,17127.0
2017-03-23,9.72,9.75,9.715,9.72,15103.0
2017-03-24,9.74,9.795,9.735,9.735,14720.0
2017-03-27,9.725,9.8,9.725,9.8,12622.0
2017-03-28,9.795,9.81,9.775,9.79,33394.0
2017-03-29,9.78,9.82,9.78,9.795,18545.0
2017-03-30,9.785,9.79,9.76,9.79,21620.0
2017-03-31,9.79,9.8,9.77,9.795,12162.0
2017-04-03,9.855,9.855,9.815,9.825,6179.0
2017-04-04,9.86,9.865,9.83,9.83,9992.0
2017-04-05,9.85,9.85,9.82,9.835,8813.0
2017-04-06,9.845,9.86,9.815,9.845,19522.0
2017-04-07,9.825,9.85,9.8,9.845,10646.0
2017-04-10,9.84,9.845,9.815,9.82,22294.0
2017-04-11,9.82,9.84,9.8,9.825,35992.0
2017-04-12,9.815,9.815,9.76,9.79,40472.0
2017-04-13,9.755,9.785,9.74,9.785,36567.0
2017-04-17,9.79,9.815,9.775,9.815,9225.0
2017-04-18,9.815,9.855,9.815,9.855,21517.0
2017-04-19,9.885,9.93,9.885,9.92,74575.0
2017-04-20,9.935,9.965,9.935,9.95,37602.0
2017-04-21,9.97,9.975,9.955,9.975,28739.0
2017-04-24,9.95,9.995,9.945,9.995,18267.0
2017-04-25,10.045,10.055,10.0,10.005,41217.0
2017-04-26,10.025,10.065,10.0,10.065,66788.0
2017-04-27,10.06,10.075,10.045,10.05,27484.0
2017-04-28,10.08,10.1,10.075,10.08,16610.0
2017-05-01,10.08,10.1,10.065,10.1,8441.0
2017-05-02,10.085,10.145,10.085,10.12,17388.0
2017-05-03,10.11,10.125,10.08,10.1,3856.0
2017-05-04,10.1,10.12,10.08,10.12,11518.0
2017-05-05,10.13,10.13,10.05,10.05,17758.0
2017-05-08,10.105,10.12,10.085,10.105,8552.0
2017-05-09,10.105,10.135,10.105,10.125,20490.0
2017-05-10,10.09,10.11,10.085,10.085,6539.0
2017-05-11,10.14,10.155,10.11,10.15,23025.0
2017-05-12,10.15,10.15,10.115,10.135,8321.0
2017-05-15,10.11,10.125,10.085,10.09,15876.0
2017-05-16,10.08,10.08,10.015,10.075,33311.0
2017-05-17,10.04,10.055,10.005,10.035,16637.0
2017-05-18,10.015,10.055,10.005,10.03,11449.0
2017-05-19,10.05,10.05,10.0,10.0,6209.0
2017-05-23,9.99,10.025,9.975,10.025,5922.0
2017-05-24,10.005,10.015,9.945,9.965,35864.0
2017-05-25,9.965,10.0,9.955,10.0,28049.0
2017-05-26,9.98,9.98,9.95,9.955,22780.0
2017-05-29,9.96,10.025,9.96,10.005,12538.0
2017-05-30,10.005,10.005,9.955,9.955,14491.0
2017-05-31,9.965,9.98,9.955,9.975,6688.0
2017-06-01,9.98,10.02,9.96,10.015,27080.0
2017-06-02,10.015,10.015,9.965,9.985,6109.0
2017-06-05,9.995,9.995,9.955,9.955,16117.0
2017-06-06,9.93,9.95,9.93,9.95,7832.0
2017-06-07,9.97,9.975,9.945,9.96,475.0
2017-06-08,9.97,9.98,9.955,9.97,4551.0
2017-06-09,9.96,9.99,9.935,9.99,21824.0
2017-06-12,9.99,9.99,9.89,9.905,22264.0
2017-06-13,9.85,9.86,9.825,9.86,23698.0
2017-06-14,9.83,9.86,9.805,9.835,42985.0
2017-06-15,9.855,9.87,9.83,9.845,14503.0
2017-06-16,9.845,9.89,9.775,9.79,93198.0
2017-06-19,9.8,9.83,9.8,9.825,14247.0
2017-06-20,9.835,9.845,9.825,9.83,8818.0
2017-06-21,9.835,9.86,9.835,9.85,11413.0
2017-06-22,9.82,9.82,9.78,9.81,34676.0
2017-06-23,9.82,9.84,9.815,9.84,10607.0
2017-06-26,9.82,9.83,9.805,9.83,17161.0
2017-06-27,9.81,9.81,9.72,9.735,42990.0
2017-06-28,9.705,9.715,9.655,9.655,52990.0
2017-06-29,9.645,9.69,9.615,9.645,22580.0
2017-06-30,9.62,9.635,9.595,9.605,30022.0
2017-07-04,9.59,9.635,9.555,9.565,15657.0
2017-07-05,9.595,9.64,9.595,9.63,16696.0
2017-07-06,9.575,9.62,9.575,9.615,8480.0
2017-07-07,9.565,9.565,9.53,9.535,19494.0
2017-07-10,9.515,9.575,9.515,9.555,11574.0
2017-07-11,9.555,9.615,9.555,9.595,8987.0
2017-07-12,9.62,9.62,9.46,9.485,22068.0
2017-07-13,9.505,9.515,9.475,9.49,13818.0
2017-07-14,9.48,9.48,9.425,9.43,37082.0
2017-07-17,9.43,9.475,9.42,9.475,20161.0
2017-07-18,9.41,9.445,9.385,9.415,59086.0
2017-07-19,9.38,9.4,9.365,9.38,26666.0
2017-07-20,9.41,9.41,9.36,9.375,13808.0
2017-07-21,9.385,9.385,9.34,9.34,20931.0
2017-07-24,9.355,9.36,9.34,9.34,17270.0
2017-07-25,9.34,9.375,9.34,9.365,7416.0
2017-07-26,9.385,9.385,9.265,9.28,31142.0
2017-07-27,9.325,9.38,9.31,9.38,16896.0
2017-07-28,9.285,9.305,9.28,9.305,91279.0
2017-07-31,9.3,9.365,9.3,9.315,19831.0
2017-08-01,9.35,9.38,9.34,9.375,12130.0
2017-08-02,9.39,9.39,9.35,9.375,10224.0
2017-08-03,9.375,9.39,9.36,9.365,4814.0
2017-08-04,9.375,9.46,9.375,9.455,18019.0
2017-08-08,9.495,9.5,9.435,9.445,10752.0
2017-08-09,9.46,9.48,9.45,9.47,4255.0
2017-08-10,9.47,9.47,9.445,9.45,5973.0
2017-08-11,9.45,9.45,9.385,9.41,8892.0
2017-08-14,9.43,9.48,9.43,9.46,6485.0
2017-08-15,9.51,9.51,9.475,9.495,6965.0
2017-08-16,9.49,9.49,9.405,9.41,19419.0
2017-08-17,9.395,9.4,9.355,9.36,10340.0
2017-08-18,9.33,9.33,9.275,9.3,9192.0
2017-08-21,9.3,9.32,9.285,9.315,4643.0
2017-08-22,9.31,9.345,9.295,9.335,7343.0
2017-08-23,9.355,9.38,9.32,9.325,8683.0
2017-08-24,9.325,9.34,9.305,9.32,4511.0
2017-08-25,9.32,9.33,9.28,9.315,18448.0
2017-08-28,9.255,9.34,9.255,9.34,22199.0
2017-08-29,9.33,9.34,9.295,9.325,6480.0
2017-08-30,9.385,9.44,9.37,9.435,15249.0
2017-08-31,9.37,9.38,9.34,9.34,10638.0
2017-09-01,9.32,9.32,9.27,9.28,17714.0
2017-09-05,9.27,9.295,9.25,9.255,18203.0
2017-09-06,9.26,9.305,9.145,9.18,21899.0
2017-09-07,9.14,9.15,9.085,9.095,19016.0
2017-09-08,9.075,9.11,9.07,9.095,6487.0
2017-09-11,9.09,9.125,9.09,9.09,32924.0
2017-09-12,9.12,9.165,9.11,9.16,24864.0
2017-09-13,9.155,9.18,9.145,9.165,12880.0
2017-09-14,9.185,9.185,9.15,9.15,7940.0
2017-09-15,9.14,9.165,9.12,9.155,11424.0
2017-09-18,9.175,9.26,9.16,9.25,26721.0
2017-09-19,9.24,9.245,9.225,9.24,7326.0
2017-09-20,9.225,9.3,9.185,9.285,20053.0
2017-09-21,9.285,9.285,9.255,9.275,6551.0
2017-09-22,9.25,9.28,9.23,9.28,17167.0
2017-09-25,9.255,9.29,9.255,9.27,7204.0
2017-09-26,9.25,9.3,9.25,9.275,8593.0
2017-09-27,9.295,9.385,9.28,9.375,21514.0
2017-09-28,9.345,9.385,9.345,9.35,10675.0
2017-09-29,9.345,9.415,9.345,9.375,16657.0
2017-10-02,9.39,9.435,9.39,9.405,12150.0
2017-10-03,9.405,9.43,9.395,9.405,9095.0
2017-10-04,9.395,9.41,9.375,9.375,18501.0
2017-10-05,9.44,9.48,9.425,9.475,10075.0
2017-10-06,9.47,9.47,9.43,9.44,16829.0
2017-10-10,9.435,9.44,9.415,9.425,8376.0
2017-10-11,9.43,9.435,9.385,9.39,17130.0
2017-10-12,9.375,9.415,9.375,9.39,9711.0
2017-10-13,9.385,9.435,9.385,9.42,6591.0
2017-10-16,9.44,9.47,9.41,9.435,11770.0
2017-10-17,9.465,9.49,9.455,9.455,12340.0
2017-10-18,9.46,9.46,9.405,9.405,18483.0
2017-10-19,9.42,9.425,9.405,9.42,11490.0
2017-10-20,9.465,9.53,9.465,9.53,10318.0
2017-10-23,9.54,9.555,9.51,9.535,35472.0
2017-10-24,9.51,9.575,9.51,9.57,16393.0
2017-10-25,9.575,9.65,9.565,9.645,14061.0
2017-10-26,9.635,9.69,9.635,9.69,25563.0
2017-10-27,9.73,9.74,9.69,9.705,74240.0
2017-10-30,9.695,9.705,9.63,9.69,8416.0
2017-10-31,9.69,9.74,9.69,9.73,12545.0
2017-11-01,9.705,9.75,9.705,9.735,14018.0
2017-11-02,9.69,9.715,9.67,9.67,18204.0
2017-11-03,9.67,9.67,9.62,9.64,14648.0
2017-11-06,9.66,9.68,9.615,9.63,12976.0
2017-11-07,9.69,9.69,9.635,9.635,8515.0
2017-11-08,9.635,9.64,9.595,9.63,14028.0
2017-11-09,9.625,9.63,9.575,9.58,7351.0
2017-11-10,9.595,9.595,9.585,9.585,4536.0
2017-11-13,9.635,9.65,9.625,9.65,3586.0
2017-11-14,9.585,9.625,9.585,9.61,3505.0
2017-11-15,9.62,9.64,9.62,9.635,10019.0
2017-11-16,9.64,9.66,9.62,9.645,5720.0
2017-11-17,9.66,9.705,9.645,9.645,21389.0
2017-11-20,9.665,9.69,9.665,9.67,15173.0
2017-11-21,9.71,9.71,9.655,9.69,7154.0
2017-11-22,9.69,9.69,9.63,9.645,18112.0
2017-11-23,9.65,9.69,9.635,9.69,6220.0
2017-11-24,9.645,9.665,9.625,9.665,4201.0
2017-11-27,9.595,9.67,9.595,9.665,16423.0
2017-11-28,9.685,9.735,9.685,9.735,8602.0
2017-11-29,9.73,9.745,9.715,9.72,10679.0
2017-11-30,9.72,9.775,9.72,9.77,19381.0
2017-12-01,9.735,9.765,9.54,9.635,30511.0
2017-12-04,9.6,9.635,9.585,9.595,18768.0
2017-12-05,9.58,9.615,9.57,9.595,10801.0
2017-12-06,9.59,9.655,9.585,9.65,24319.0
2017-12-07,9.69,9.715,9.69,9.705,6006.0
2017-12-08,9.695,9.75,9.69,9.73,16362.0
2017-12-11,9.755,9.765,9.74,9.75,18881.0
2017-12-12,9.745,9.785,9.73,9.74,41779.0
2017-12-13,9.755,9.765,9.69,9.715,13193.0
2017-12-14,9.715,9.755,9.65,9.66,32675.0
2017-12-15,9.68,9.77,9.68,9.75,13752.0
2017-12-18,9.76,9.785,9.755,9.775,25255.0
2017-12-19,9.795,9.82,9.78,9.785,10062.0
2017-12-20,9.76,9.79,9.745,9.79,25739.0
2017-12-21,9.755,9.755,9.68,9.695,16729.0
2017-12-22,9.705,9.735,9.68,9.695,12014.0
2017-12-27,9.62,9.665,9.595,9.63,51038.0
2017-12-28,9.59,9.62,9.535,9.58,20029.0
2017-12-29,9.545,9.575,9.525,9.57,42914.0
2018-01-02,9.53,9.675,9.52,9.58,28188.0
2018-01-03,9.58,9.63,9.575,9.63,21354.0
2018-01-04,9.595,9.6,9.575,9.575,6151.0
2018-01-05,9.57,9.57,9.48,9.515,36722.0
2018-01-08,9.49,9.52,9.49,9.51,25117.0
2018-01-09,9.515,9.55,9.515,9.535,16498.0
2018-01-10,9.55,9.635,9.55,9.6,10665.0
2018-01-11,9.6,9.63,9.6,9.615,8260.0
2018-01-12,9.625,9.625,9.555,9.565,15547.0
2018-01-15,9.56,9.595,9.52,9.595,20817.0
2018-01-16,9.525,9.56,9.515,9.55,12697.0
2018-01-17,9.53,9.595,9.505,9.55,19216.0
2018-01-18,9.56,9.585,9.545,9.545,28814.0
2018-01-19,9.575,9.605,9.56,9.6,5562.0
2018-01-22,9.595,9.595,9.57,9.585,8403.0
2018-01-23,9.585,9.595,9.56,9.575,12526.0
2018-01-24,9.525,9.525,9.49,9.5,18217.0
2018-01-25,9.44,9.515,9.44,9.51,18729.0
2018-01-26,9.51,9.51,9.45,9.49,17527.0
2018-01-29,9.525,9.525,9.45,9.475,26946.0
2018-01-30,9.465,9.465,9.405,9.425,12972.0
2018-01-31,9.385,9.435,9.325,9.395,20318.0
2018-02-01,9.4,9.4,9.34,9.34,15774.0
2018-02-02,9.38,9.465,9.38,9.42,12826.0
2018-02-05,9.445,9.505,9.395,9.405,21375.0
2018-02-06,9.31,9.45,9.27,9.415,31107.0
2018-02-07,9.44,9.465,9.42,9.445,17151.0
2018-02-08,9.49,9.49,9.28,9.28,20305.0
2018-02-09,9.32,9.385,9.15,9.385,47025.0
2018-02-12,9.285,9.41,9.285,9.41,14198.0
2018-02-13,9.405,9.46,9.405,9.435,17498.0
2018-02-14,9.46,9.47,9.42,9.47,10170.0
2018-02-15,9.53,9.53,9.455,9.47,5917.0
2018-02-16,9.53,9.53,9.465,9.525,6050.0
2018-02-20,9.545,9.625,9.525,9.615,8135.0
2018-02-21,9.645,9.665,9.63,9.64,9166.0
2018-02-22,9.655,9.67,9.62,9.64,17303.0
2018-02-23,9.62,9.65,9.62,9.625,9356.0
2018-02-26,9.66,9.685,9.66,9.68,5569.0
2018-02-27,9.69,9.73,9.69,9.715,14700.0
2018-02-28,9.74,9.765,9.74,9.76,9409.0
2018-03-01,9.78,9.78,9.715,9.72,19345.0
2018-03-02,9.72,9.785,9.715,9.785,18867.0
2018-03-05,9.82,9.915,9.82,9.91,28626.0
2018-03-06,9.875,9.88,9.825,9.85,14743.0
2018-03-07,9.88,9.905,9.84,9.87,7448.0
2018-03-08,9.865,9.895,9.845,9.845,4905.0
2018-03-09,9.835,9.835,9.805,9.825,9384.0
2018-03-12,9.82,9.855,9.82,9.84,10353.0
2018-03-13,9.84,9.94,9.84,9.93,16121.0
2018-03-14,9.95,9.95,9.905,9.935,12582.0
2018-03-15,9.94,10.0,9.94,9.975,19996.0
2018-03-16,10.0,10.025,10.0,10.02,29692.0
2018-03-19,10.005,10.03,9.97,10.0,16504.0
2018-03-20,9.995,10.005,9.97,9.985,8299.0
2018-03-21,9.94,9.94,9.845,9.845,8873.0
2018-03-22,9.845,9.865,9.815,9.83,19400.0
2018-03-23,9.765,9.77,9.72,9.725,16015.0
2018-03-26,9.785,9.825,9.75,9.78,8608.0
2018-03-27,9.775,9.81,9.755,9.755,3578.0
2018-03-28,9.755,9.76,9.72,9.75,8100.0
2018-03-29,9.755,9.77,9.75,9.755,4346.0
2018-04-02,9.715,9.75,9.68,9.715,11814.0
2018-04-03,9.725,9.73,9.605,9.635,12236.0
2018-04-04,9.65,9.65,9.545,9.65,25337.0
2018-04-05,9.69,9.71,9.675,9.675,19055.0
2018-04-06,9.675,9.675,9.58,9.61,1798.0
2018-04-09,9.625,9.63,9.595,9.6,5097.0
2018-04-10,9.57,9.59,9.545,9.565,5478.0
2018-04-11,9.55,9.55,9.51,9.515,7309.0
2018-04-12,9.55,9.58,9.545,9.555,7317.0
2018-04-13,9.56,9.58,9.555,9.555,3753.0
2018-04-16,9.575,9.575,9.545,9.565,7010.0
2018-04-17,9.55,9.595,9.55,9.58,3816.0
2018-04-18,9.62,9.67,9.62,9.655,8062.0
2018-04-19,9.63,9.675,9.63,9.675,8558.0
2018-04-20,9.71,9.735,9.71,9.72,11897.0
2018-04-23,9.79,9.8,9.785,9.785,2969.0
2018-04-24,9.795,9.81,9.725,9.75,10410.0
2018-04-25,9.76,9.775,9.735,9.75,9988.0
2018-04-26,9.755,9.8,9.75,9.775,3203.0
2018-04-27,9.765,9.77,9.72,9.765,3400.0
2018-04-30,9.76,9.765,9.725,9.745,7735.0
2018-05-01,9.77,9.77,9.73,9.75,1718.0
2018-05-02,9.75,9.765,9.71,9.73,5741.0
2018-05-03,9.765,9.765,9.71,9.715,12150.0
2018-05-04,9.76,9.78,9.755,9.77,8751.0
2018-05-07,9.82,9.82,9.775,9.815,7574.0
2018-05-08,9.845,9.89,9.845,9.865,9935.0
2018-05-09,9.825,9.825,9.81,9.81,1803.0
2018-05-10,9.75,9.79,9.75,9.775,8300.0
2018-05-11,9.8,9.81,9.78,9.79,10942.0
2018-05-14,9.79,9.83,9.785,9.825,6108.0
2018-05-15,9.865,9.865,9.78,9.78,22905.0
2018-05-16,9.765,9.855,9.765,9.835,16370.0
2018-05-17,9.86,9.86,9.83,9.835,5706.0
2018-05-18,9.88,9.915,9.88,9.89,5412.0
2018-05-22,9.84,9.865,9.82,9.855,12955.0
2018-05-23,9.895,9.915,9.86,9.865,4200.0
2018-05-24,9.885,9.925,9.885,9.905,9609.0
2018-05-25,9.95,9.975,9.945,9.96,8610.0
2018-05-28,9.99,10.03,9.98,10.015,17278.0
2018-05-29,10.06,10.06,9.96,10.02,40271.0
2018-05-30,10.0,10.0,9.89,9.915,17774.0
2018-05-31,9.965,9.97,9.925,9.93,3600.0
2018-06-01,9.945,9.95,9.925,9.935,11014.0
2018-06-04,9.915,9.93,9.905,9.93,8300.0
2018-06-05,9.95,9.97,9.915,9.945,2348.0
2018-06-06,9.925,9.97,9.895,9.97,19051.0
2018-06-07,9.975,10.01,9.975,9.98,8500.0
2018-06-08,9.965,10.0,9.96,9.97,3925.0
2018-06-11,10.03,10.045,10.01,10.015,19444.0
2018-06-12,10.055,10.055,10.03,10.04,3113.0
2018-06-13,10.065,10.07,10.01,10.025,9906.0
2018-06-14,10.065,10.11,10.065,10.1,12890.0
2018-06-15,10.11,10.175,10.045,10.155,26312.0
2018-06-18,10.165,10.205,10.165,10.2,27150.0
2018-06-19,10.185,10.25,10.185,10.245,24964.0
2018-06-20,10.255,10.295,10.255,10.295,12298.0
2018-06-21,10.285,10.285,10.245,10.245,22160.0
2018-06-22,10.27,10.285,10.235,10.275,4043.0
2018-06-25,10.255,10.33,10.2,10.26,7512.0
2018-06-26,10.155,10.18,10.035,10.035,25440.0
2018-06-27,10.225,10.29,10.225,10.26,26340.0
2018-06-28,10.25,10.25,10.145,10.18,7628.0
2018-06-29,10.18,10.18,10.105,10.105,13942.0
2018-07-03,10.055,10.135,10.055,10.09,9080.0
2018-07-04,10.13,10.135,10.055,10.115,6697.0
2018-07-05,10.09,10.105,10.09,10.1,3900.0
2018-07-06,10.12,10.12,10.1,10.11,2436.0
2018-07-09,10.11,10.155,10.11,10.155,12742.0
2018-07-10,10.16,10.19,10.16,10.18,10175.0
2018-07-11,10.165,10.215,10.14,10.205,10689.0
2018-07-12,10.18,10.215,10.17,10.21,13079.0
2018-07-13,10.225,10.225,10.195,10.21,7080.0
2018-07-16,10.225,10.225,10.17,10.18,4916.0
2018-07-17,10.18,10.24,10.18,10.2,6472.0
2018-07-18,10.265,10.275,10.22,10.225,2900.0
2018-07-19,10.275,10.295,10.265,10.27,3000.0
2018-07-20,10.215,10.215,10.185,10.185,9976.0
2018-07-23,10.205,10.245,10.205,10.24,9242.0
2018-07-24,10.295,10.3,10.195,10.2,4300.0
2018-07-25,10.185,10.195,10.135,10.135,8472.0
2018-07-26,10.155,10.19,10.155,10.16,1800.0
2018-07-27,10.18,10.22,10.16,10.16,3145.0
2018-07-30,10.145,10.16,10.08,10.09,11732.0
2018-07-31,10.075,10.09,10.075,10.08,2990.0
2018-08-01,10.11,10.11,10.07,10.075,3182.0
2018-08-02,10.04,10.08,10.04,10.075,2114.0
2018-08-03,10.075,10.075,10.05,10.075,6211.0
2018-08-07,10.07,10.17,10.07,10.17,7108.0
2018-08-08,10.115,10.19,10.11,10.115,7475.0
2018-08-09,10.12,10.17,10.12,10.145,8500.0
2018-08-10,10.16,10.235,10.16,10.22,6370.0
2018-08-13,10.245,10.245,10.19,10.225,16337.0
2018-08-14,10.22,10.22,10.185,10.195,9570.0
2018-08-15,10.195,10.205,10.16,10.16,4300.0
2018-08-16,10.195,10.245,10.195,10.245,7289.0
2018-08-17,10.195,10.195,10.16,10.175,4240.0
2018-08-20,10.165,10.22,10.165,10.19,6364.0
2018-08-21,10.21,10.28,10.185,10.22,10833.0
2018-08-22,10.19,10.21,10.185,10.185,4849.0
2018-08-23,10.215,10.26,10.215,10.245,2605.0
2018-08-24,10.215,10.225,10.21,10.225,4081.0
2018-08-27,10.265,10.265,10.19,10.19,29760.0
2018-08-28,10.185,10.265,10.13,10.165,22505.0
2018-08-29,10.22,10.24,10.19,10.205,10482.0
2018-08-30,10.265,10.28,10.2,10.205,8808.0
2018-08-31,10.245,10.275,10.23,10.255,3515.0
2018-09-04,10.32,10.405,10.295,10.405,20278.0
2018-09-05,10.34,10.345,10.295,10.335,18888.0
2018-09-06,10.325,10.34,10.275,10.28,3950.0
2018-09-07,10.29,10.3,10.28,10.285,13263.0
2018-09-10,10.325,10.325,10.295,10.305,6709.0
2018-09-11,10.305,10.305,10.28,10.285,4439.0
2018-09-12,10.265,10.265,10.195,10.21,10573.0
2018-09-13,10.19,10.21,10.185,10.205,7300.0
2018-09-14,10.205,10.26,10.205,10.26,850.0
2018-09-17,10.26,10.26,10.23,10.235,24181.0
2018-09-18,10.215,10.235,10.205,10.21,11880.0
2018-09-19,10.21,10.235,10.17,10.17,8500.0
2018-09-20,10.135,10.185,10.135,10.165,2548.0
2018-09-21,10.205,10.205,10.18,10.185,9334.0
2018-09-24,10.185,10.195,10.165,10.165,6352.0
2018-09-25,10.185,10.2,10.18,10.195,4700.0
2018-09-26,10.26,10.295,10.25,10.295,9000.0
2018-09-27,10.3,10.3,10.24,10.27,11091.0
2018-09-28,10.23,10.27,10.17,10.19,7850.0
2018-10-01,10.13,10.13,10.055,10.075,10293.0
2018-10-02,10.075,10.13,10.045,10.085,3649.0
2018-10-03,10.125,10.125,10.09,10.1,15520.0
2018-10-04,10.15,10.16,10.105,10.16,7403.0
2018-10-05,10.145,10.175,10.12,10.135,16229.0
2018-10-09,10.105,10.165,10.085,10.085,7333.0
2018-10-10,10.06,10.075,10.035,10.04,5500.0
2018-10-11,10.06,10.075,9.9,9.965,19685.0
2018-10-12,10.06,10.06,9.925,10.0,10013.0
2018-10-15,10.0,10.01,9.96,9.985,3792.0
2018-10-16,10.025,10.03,9.955,10.03,6270.0
2018-10-17,10.04,10.085,10.035,10.085,6575.0
2018-10-18,10.075,10.075,10.045,10.05,4209.0
2018-10-19,10.04,10.115,10.04,10.05,11164.0
2018-10-22,10.005,10.045,9.98,10.035,28253.0
2018-10-23,10.075,10.075,9.96,10.015,13506.0
2018-10-24,10.055,10.055,9.765,9.83,19371.0
2018-10-25,9.82,9.895,9.82,9.89,16850.0
2018-10-26,9.845,9.845,9.69,9.765,30644.0
2018-10-29,9.81,9.92,9.785,9.785,11449.0
2018-10-30,9.81,9.83,9.78,9.825,12881.0
2018-10-31,9.95,9.99,9.93,9.96,4850.0
2018-11-01,9.885,9.99,9.885,9.99,6386.0
2018-11-02,10.035,10.05,9.995,10.04,9094.0
2018-11-05,10.065,10.065,10.01,10.025,3270.0
2018-11-06,10.045,10.105,10.045,10.07,7505.0
2018-11-07,10.17,10.17,9.96,10.125,10068.0
2018-11-08,10.125,10.125,10.08,10.125,10624.0
2018-11-09,10.12,10.125,9.93,9.955,11147.0
2018-11-12,10.01,10.065,10.01,10.05,8330.0
2018-11-13,10.145,10.145,10.05,10.05,14752.0
2018-11-14,10.065,10.065,9.95,9.97,5356.0
2018-11-15,9.915,9.925,9.91,9.92,5792.0
2018-11-16,9.905,9.925,9.905,9.905,7200.0
2018-11-19,9.96,9.96,9.88,9.885,6467.0
2018-11-20,9.825,9.895,9.785,9.895,9692.0
2018-11-21,9.92,9.935,9.905,9.905,12887.0
2018-11-22,9.855,9.87,9.82,9.84,5900.0
2018-11-23,9.865,9.865,9.81,9.84,4110.0
2018-11-26,9.915,9.94,9.885,9.925,10720.0
2018-11-27,9.895,9.975,9.895,9.975,4895.0
2018-11-28,10.02,10.03,9.975,9.995,7307.0
2018-11-29,10.01,10.045,10.01,10.015,3575.0
2018-11-30,10.02,10.035,10.02,10.025,1000.0
2018-12-03,10.01,10.01,9.95,9.975,15420.0
2018-12-04,9.985,9.985,9.955,9.955,5484.0
2018-12-05,10.08,10.08,9.985,10.01,16470.0
2018-12-06,10.025,10.07,9.955,10.04,8151.0
2018-12-07,10.02,10.08,9.93,9.945,3100.0
2018-12-10,9.955,10.025,9.93,10.015,7458.0
2018-12-11,10.08,10.08,10.015,10.025,3884.0
2018-12-12,10.015,10.045,10.015,10.025,8491.0
2018-12-13,10.045,10.045,9.955,10.01,5550.0
2018-12-14,10.015,10.04,9.98,9.98,1533.0
2018-12-17,9.98,9.985,9.92,9.92,8015.0
2018-12-18,9.95,10.015,9.945,9.985,10147.0
2018-12-19,9.98,10.0,9.92,9.93,8025.0
2018-12-20,9.945,9.995,9.78,9.82,12558.0
2018-12-21,9.845,9.9,9.695,9.745,42184.0
2018-12-24,9.73,9.745,9.695,9.71,8760.0
2018-12-27,10.09,10.09,9.8,9.88,5979.0
2018-12-28,9.835,9.94,9.835,9.905,4396.0
2018-12-31,9.92,9.92,9.845,9.86,6452.0
2019-01-02,9.805,9.89,9.805,9.875,13712.0
2019-01-03,9.82,9.82,9.76,9.765,3711.0
2019-01-04,9.765,9.8,9.75,9.76,10012.0
2019-01-07,9.78,9.78,9.72,9.74,21677.0
2019-01-08,9.72,9.74,9.71,9.71,14669.0
2019-01-09,9.72,9.72,9.665,9.675,35718.0
2019-01-10,9.685,9.71,9.685,9.69,6440.0
2019-01-11,9.72,9.75,9.72,9.74,8149.0
2019-01-14,9.755,9.755,9.73,9.745,3300.0
2019-01-15,9.74,9.765,9.74,9.76,2160.0
2019-01-16,9.755,9.755,9.725,9.75,5621.0
2019-01-17,9.765,9.795,9.76,9.76,7965.0
2019-01-18,9.745,9.765,9.745,9.765,13485.0
2019-01-21,9.795,9.825,9.78,9.79,7200.0
2019-01-22,9.825,9.83,9.81,9.825,9554.0
2019-01-23,9.82,9.83,9.795,9.81,12135.0
2019-01-24,9.835,9.835,9.805,9.825,4203.0
2019-01-25,9.79,9.79,9.75,9.755,11316.0
2019-01-28,9.755,9.8,9.755,9.76,2030.0
2019-01-29,9.8,9.805,9.78,9.785,6117.0
2019-01-30,9.775,9.785,9.705,9.725,18838.0
2019-01-31,9.735,9.735,9.7,9.725,10488.0
2019-02-01,9.71,9.71,9.665,9.675,26116.0
2019-02-04,9.71,9.74,9.71,9.71,14555.0
2019-02-05,9.715,9.75,9.715,9.735,12779.0
2019-02-06,9.77,9.77,9.76,9.77,5250.0
2019-02-07,9.675,9.76,9.675,9.705,9050.0
2019-02-08,9.69,9.74,9.69,9.695,15395.0
2019-02-11,9.7,9.86,9.7,9.76,16393.0
2019-02-12,9.82,9.845,9.81,9.83,14915.0
2019-02-13,9.83,9.83,9.81,9.83,4300.0
2019-02-14,9.88,9.905,9.855,9.865,4747.0
2019-02-15,9.865,9.865,9.84,9.845,10972.0
2019-02-19,9.865,9.865,9.83,9.83,3677.0
2019-02-20,9.805,9.88,9.775,9.78,8571.0
2019-02-21,9.79,9.82,9.785,9.81,7472.0
2019-02-22,9.8,9.8,9.775,9.79,5595.0
2019-02-25,9.79,9.8,9.775,9.79,12073.0
2019-02-26,9.845,9.845,9.79,9.79,21800.0
2019-02-27,9.77,9.77,9.75,9.755,7350.0
2019-02-28,9.81,9.81,9.76,9.76,5650.0
2019-03-01,9.81,9.975,9.81,9.935,71992.0
2019-03-04,9.92,9.93,9.895,9.9,17555.0
2019-03-05,9.895,10.05,9.885,9.92,25976.0
2019-03-06,9.92,9.985,9.92,9.95,6500.0
2019-03-07,9.935,9.975,9.91,9.945,4188.0
2019-03-08,9.945,9.945,9.875,9.88,5977.0
2019-03-11,9.935,9.975,9.935,9.975,3660.0
2019-03-12,9.955,9.97,9.94,9.945,4906.0
2019-03-13,9.935,9.97,9.935,9.945,8437.0
2019-03-14,9.935,9.97,9.935,9.945,4736.0
2019-03-15,9.975,9.975,9.94,9.97,8722.0
2019-03-18,9.945,10.005,9.945,9.975,18864.0
2019-03-19,9.945,9.98,9.94,9.97,12318.0
2019-03-20,9.955,9.955,9.895,9.895,13501.0
2019-03-21,9.99,10.02,9.945,10.01,6224.0
2019-03-22,10.01,10.01,9.95,9.97,8333.0
2019-03-25,9.99,10.02,9.98,9.985,34284.0
2019-03-26,9.97,10.0,9.95,9.97,11977.0
2019-03-27,10.0,10.02,9.97,9.985,10811.0
2019-03-28,10.02,10.055,9.995,10.055,1405.0
2019-03-29,10.035,10.04,10.0,10.0,6813.0
2019-04-01,10.02,10.07,10.01,10.025,13380.0
2019-04-02,10.02,10.06,10.02,10.035,11250.0
2019-04-03,10.03,10.075,10.03,10.075,19285.0
2019-04-04,10.065,10.095,10.06,10.08,9460.0
2019-04-05,10.13,10.13,10.105,10.115,7103.0
2019-04-08,10.11,10.11,10.06,10.075,9121.0
2019-04-09,10.07,10.08,10.06,10.065,4909.0
2019-04-10,10.09,10.09,10.06,10.07,9226.0
2019-04-11,10.115,10.115,10.1,10.11,5162.0
2019-04-12,10.07,10.1,10.065,10.075,6506.0
2019-04-15,10.115,10.125,10.105,10.125,16261.0
2019-04-16,10.115,10.13,10.095,10.105,10250.0
2019-04-17,10.07,10.11,10.07,10.1,6391.0
2019-04-18,10.11,10.13,10.105,10.13,10730.0
2019-04-22,10.13,10.13,10.08,10.13,5428.0
2019-04-23,10.115,10.175,10.11,10.175,11527.0
2019-04-24,10.175,10.25,10.175,10.225,6719.0
2019-04-25,10.245,10.245,10.2,10.225,6600.0
2019-04-26,10.195,10.225,10.19,10.22,16000.0
2019-04-29,10.19,10.25,10.19,10.225,15300.0
2019-04-30,10.205,10.225,10.125,10.135,33531.0
2019-05-01,10.105,10.17,10.105,10.14,12305.0
2019-05-02,10.155,10.155,10.105,10.12,23635.0
2019-05-03,10.1,10.13,10.1,10.115,17059.0
2019-05-06,10.125,10.13,10.1,10.105,10140.0
2019-05-07,10.125,10.125,10.03,10.03,12305.0
2019-05-08,10.045,10.055,10.015,10.015,10114.0
2019-05-09,10.025,10.055,9.98,10.01,14057.0
2019-05-10,10.01,10.01,9.945,9.99,15187.0
2019-05-13,9.99,9.99,9.895,9.94,15670.0
2019-05-14,9.965,10.015,9.965,9.99,9780.0
2019-05-15,9.985,10.0,9.98,9.985,7008.0
2019-05-16,10.01,10.05,10.0,10.05,4800.0
2019-05-17,10.06,10.06,10.01,10.01,3953.0
2019-05-21,10.06,10.085,9.995,10.03,27760.0
2019-05-22,9.925,9.925,9.88,9.905,17012.0
2019-05-23,9.93,9.93,9.82,9.835,27506.0
2019-05-24,9.915,9.925,9.82,9.825,23600.0
2019-05-27,9.875,9.89,9.87,9.875,5042.0
2019-05-28,9.855,9.855,9.825,9.855,5167.0
2019-05-29,9.86,9.89,9.855,9.875,6441.0
2019-05-30,9.87,9.87,9.855,9.865,4256.0
2019-05-31,9.87,9.875,9.855,9.87,12299.0
2019-06-03,9.845,9.855,9.8,9.81,14905.0
2019-06-04,9.775,9.8,9.77,9.78,20078.0
2019-06-05,9.8,9.81,9.77,9.79,7301.0
2019-06-06,9.775,9.79,9.76,9.77,7462.0
2019-06-07,9.755,9.755,9.705,9.705,14633.0
2019-06-10,9.795,9.8,9.725,9.73,28900.0
2019-06-11,9.705,9.74,9.705,9.73,31380.0
2019-06-12,9.745,9.78,9.74,9.76,5413.0
2019-06-13,9.79,9.805,9.77,9.77,11100.0
2019-06-14,9.8,9.845,9.8,9.845,4196.0
2019-06-17,9.845,9.855,9.84,9.855,4432.0
2019-06-18,9.87,9.87,9.84,9.84,6728.0
2019-06-19,9.855,9.855,9.79,9.79,8380.0
2019-06-20,9.735,9.745,9.72,9.725,13830.0
2019-06-21,9.745,9.755,9.72,9.72,7400.0
2019-06-24,9.705,9.73,9.7,9.71,6210.0
2019-06-25,9.7,9.725,9.7,9.7,12931.0
2019-06-26,9.705,9.705,9.645,9.65,13724.0
2019-06-27,9.645,9.675,9.63,9.645,3991.0
2019-06-28,9.66,9.66,9.645,9.645,7598.0
2019-07-02,9.695,9.695,9.67,9.68,7800.0
2019-07-03,9.675,9.68,9.645,9.67,7290.0
2019-07-04,9.655,9.68,9.65,9.67,11045.0
2019-07-05,9.64,9.71,9.64,9.675,13572.0
2019-07-08,9.68,9.69,9.66,9.69,3575.0
2019-07-09,9.695,9.72,9.695,9.71,11845.0
2019-07-10,9.715,9.745,9.69,9.69,12986.0
2019-07-11,9.685,9.69,9.68,9.68,4685.0
2019-07-12,9.69,9.69,9.67,9.68,5857.0
2019-07-15,9.67,9.695,9.67,9.685,11286.0
2019-07-16,9.695,9.71,9.68,9.71,6440.0
2019-07-17,9.705,9.705,9.68,9.69,2050.0
2019-07-18,9.71,9.72,9.69,9.72,10230.0
2019-07-19,9.72,9.75,9.72,9.725,5759.0
2019-07-22,9.72,9.76,9.72,9.755,7855.0
2019-07-23,9.775,9.82,9.77,9.79,6723.0
2019-07-24,9.78,9.81,9.78,9.79,4350.0
2019-07-25,9.78,9.81,9.78,9.79,1700.0
2019-07-26,9.805,9.845,9.805,9.825,3700.0
2019-07-29,9.825,9.825,9.79,9.8,12770.0
2019-07-30,9.8,9.825,9.795,9.8,11500.0
2019-07-31,9.8,9.81,9.775,9.805,3844.0
2019-08-01,9.84,9.84,9.755,9.755,5081.0
2019-08-02,9.745,9.745,9.675,9.675,6381.0
2019-08-06,9.7,9.7,9.575,9.69,17581.0
2019-08-07,9.66,9.705,9.66,9.705,7950.0
2019-08-08,9.74,9.74,9.7,9.715,10401.0
2019-08-09,9.71,9.71,9.63,9.645,8000.0
2019-08-12,9.615,9.62,9.58,9.6,11958.0
2019-08-13,9.67,9.7,9.615,9.675,14351.0
2019-08-14,9.69,9.69,9.57,9.575,9890.0
2019-08-15,9.58,9.585,9.525,9.55,8432.0
2019-08-16,9.575,9.64,9.575,9.635,5200.0
2019-08-19,9.65,9.725,9.65,9.725,9630.0
2019-08-20,9.7,9.715,9.7,9.705,4946.0
2019-08-21,9.68,9.715,9.68,9.715,5006.0
2019-08-22,9.705,9.745,9.705,9.745,3625.0
2019-08-23,9.675,9.675,9.585,9.605,5700.0
2019-08-26,9.6,9.745,9.57,9.57,15313.0
2019-08-27,9.585,9.595,9.575,9.575,5015.0
2019-08-28,9.57,9.62,9.57,9.62,2941.0
2019-08-29,9.645,9.68,9.645,9.665,4921.0
2019-08-30,9.645,9.69,9.645,9.68,15055.0
2019-09-03,9.695,9.71,9.665,9.675,6920.0
2019-09-04,9.685,9.685,9.63,9.645,6312.0
2019-09-05,9.655,9.705,9.63,9.685,9234.0
2019-09-06,9.685,9.685,9.645,9.65,8543.0
2019-09-09,9.645,9.655,9.645,9.655,3000.0
2019-09-10,9.655,9.675,9.655,9.66,9601.0
2019-09-11,9.69,9.735,9.685,9.735,4503.0
2019-09-12,9.78,9.78,9.74,9.77,5846.0
2019-09-13,9.78,9.815,9.78,9.81,13100.0
2019-09-16,9.805,9.81,9.765,9.77,10700.0
2019-09-17,9.805,9.81,9.77,9.78,5368.0
2019-09-18,9.755,9.805,9.755,9.8,2000.0
2019-09-19,9.805,9.805,9.75,9.75,2700.0
2019-09-20,9.765,9.785,9.745,9.765,6650.0
2019-09-23,9.74,9.765,9.74,9.745,2445.0
2019-09-24,9.745,9.745,9.655,9.68,11802.0
2019-09-25,9.69,9.715,9.685,9.705,9600.0
2019-09-26,9.69,9.725,9.69,9.71,10318.0
2019-09-27,9.73,9.73,9.66,9.67,4443.0
2019-09-30,9.675,9.72,9.67,9.695,9441.0
2019-10-01,9.7,9.7,9.605,9.62,17412.0
2019-10-02,9.63,9.645,9.58,9.63,21662.0
2019-10-03,9.63,9.63,9.51,9.62,15628.0
2019-10-04,9.63,9.675,9.63,9.675,11800.0
2019-10-07,9.675,9.705,9.665,9.675,9804.0
2019-10-08,9.645,9.645,9.6,9.62,13501.0
2019-10-09,9.61,9.66,9.59,9.635,17032.0
2019-10-10,9.605,9.665,9.605,9.64,7873.0
2019-10-11,9.63,9.695,9.63,9.69,11500.0
2019-10-15,9.695,9.71,9.69,9.7,3134.0
2019-10-16,9.725,9.73,9.69,9.7,9932.0
2019-10-17,9.68,9.68,9.645,9.66,11905.0
2019-10-18,9.65,9.65,9.61,9.62,5600.0
2019-10-21,9.62,9.65,9.62,9.62,7497.0
2019-10-22,9.635,9.66,9.63,9.63,3960.0
2019-10-23,9.63,9.67,9.63,9.63,3478.0
2019-10-24,9.605,9.615,9.6,9.61,4960.0
2019-10-25,9.615,9.64,9.61,9.635,7147.0
2019-10-28,9.635,9.635,9.615,9.615,5170.0
2019-10-29,9.635,9.655,9.625,9.655,23416.0
2019-10-30,9.675,9.705,9.63,9.685,16607.0
2019-10-31,9.685,9.705,9.66,9.68,15673.0
2019-11-01,9.71,9.74,9.7,9.71,8650.0
2019-11-04,9.705,9.73,9.7,9.71,12053.0
2019-11-05,9.72,9.765,9.71,9.735,15796.0
2019-11-06,9.735,9.745,9.735,9.735,1900.0
2019-11-07,9.735,9.76,9.73,9.745,4748.0
2019-11-08,9.795,9.795,9.765,9.795,3800.0
2019-11-11,9.775,9.79,9.76,9.79,3852.0
2019-11-12,9.775,9.815,9.77,9.78,11441.0
2019-11-13,9.795,9.805,9.78,9.79,7619.0
2019-11-14,9.79,9.8,9.78,9.795,6348.0
2019-11-15,9.79,9.8,9.79,9.79,3950.0
2019-11-18,9.75,9.795,9.69,9.76,14206.0
2019-11-19,9.77,9.825,9.77,9.82,10027.0
2019-11-20,9.835,9.845,9.82,9.845,7796.0
2019-11-21,9.825,9.825,9.8,9.815,8000.0
2019-11-22,9.8,9.845,9.8,9.835,4665.0
2019-11-25,9.85,9.88,9.85,9.88,9809.0
2019-11-26,9.865,9.865,9.855,9.855,7900.0
2019-11-27,9.88,9.88,9.86,9.875,8236.0
2019-11-28,9.875,9.88,9.875,9.875,2700.0
2019-11-29,9.925,9.925,9.865,9.88,2052.0
2019-12-02,9.89,9.89,9.865,9.87,12200.0
2019-12-03,9.865,9.865,9.795,9.82,9435.0
2019-12-04,9.83,9.835,9.78,9.78,25356.0
2019-12-05,9.765,9.79,9.765,9.78,6891.0
2019-12-06,9.86,9.89,9.86,9.89,35993.0
2019-12-09,9.87,9.87,9.845,9.86,35712.0
2019-12-10,9.82,9.86,9.82,9.84,4883.0
2019-12-11,9.835,9.835,9.795,9.795,12081.0
2019-12-12,9.82,9.845,9.82,9.84,5459.0
2019-12-13,9.82,9.85,9.82,9.835,7382.0
2019-12-16,9.78,9.835,9.78,9.835,14195.0
2019-12-17,9.835,9.84,9.82,9.84,15906.0
2019-12-18,9.835,9.835,9.795,9.805,6258.0
2019-12-19,9.835,9.835,9.81,9.82,3357.0
2019-12-20,9.85,9.89,9.845,9.88,37172.0
2019-12-23,9.88,9.895,9.87,9.87,17281.0
2019-12-24,9.89,9.895,9.87,9.87,570.0
2019-12-27,9.825,9.85,9.825,9.83,10951.0
2019-12-30,9.82,9.82,9.8,9.8,4281.0
2019-12-31,9.74,9.795,9.74,9.74,19678.0
2020-01-02,9.77,9.79,9.765,9.78,898.0
2020-01-03,9.79,9.79,9.75,9.77,3771.0
2020-01-06,9.78,9.78,9.74,9.755,1638.0
2020-01-07,9.755,9.805,9.755,9.79,7920.0
2020-01-08,9.825,9.835,9.8,9.83,2100.0
2020-01-09,9.85,9.885,9.85,9.865,5964.0
2020-01-10,9.875,9.875,9.835,9.85,7426.0
2020-01-13,9.85,9.88,9.82,9.88,4725.0
2020-01-14,9.88,9.9,9.86,9.865,7514.0
2020-01-15,9.865,9.885,9.865,9.885,2358.0
2020-01-16,9.89,9.92,9.89,9.915,2620.0
2020-01-17,9.935,9.94,9.92,9.94,4369.0
2020-01-20,9.935,9.94,9.91,9.915,2200.0
2020-01-21,9.94,9.945,9.93,9.935,9552.0
2020-01-22,9.93,9.97,9.9,9.97,7514.0
2020-01-23,9.955,9.97,9.935,9.97,2141.0
2020-01-24,9.94,9.955,9.92,9.94,5010.0
2020-01-27,9.915,9.945,9.905,9.91,8753.0
2020-01-28,9.91,9.955,9.91,9.94,2900.0
2020-01-29,9.97,9.97,9.915,9.97,5465.0
2020-01-30,9.865,9.945,9.865,9.9,6850.0
2020-01-31,9.98,9.98,9.86,9.86,2525.0
2020-02-03,9.94,9.955,9.915,9.945,9523.0
2020-02-04,9.96,10.02,9.96,10.01,9644.0
2020-02-05,10.065,10.065,10.035,10.055,7423.0
2020-02-06,10.075,10.1,10.075,10.09,7445.0
2020-02-07,10.055,10.08,10.055,10.055,2500.0
2020-02-10,10.08,10.08,10.075,10.08,4200.0
2020-02-11,10.08,10.1,10.075,10.09,3340.0
2020-02-12,10.105,10.105,10.08,10.09,6791.0
2020-02-13,10.075,10.08,10.065,10.075,1899.0
2020-02-14,10.035,10.065,10.035,10.065,5764.0
2020-02-18,10.05,10.075,10.04,10.055,2513.0
2020-02-19,10.035,10.05,10.025,10.025,6380.0
2020-02-20,10.03,10.06,10.03,10.055,1170.0
2020-02-21,10.055,10.055,10.0,10.01,3820.0
2020-02-24,9.975,10.02,9.96,9.985,8610.0
2020-02-25,9.965,9.965,9.765,9.775,37780.0
2020-02-26,9.83,9.885,9.76,9.785,9838.0
2020-02-27,9.725,9.795,9.595,9.77,15784.0
2020-02-28,9.435,9.47,9.295,9.415,37267.0
2020-03-02,9.47,9.575,9.365,9.57,20970.0
2020-03-03,9.7,9.745,9.52,9.6,25212.0
2020-03-04,9.655,9.825,9.605,9.825,18980.0
2020-03-05,9.655,9.73,9.55,9.55,21561.0
2020-03-06,9.445,9.515,9.36,9.415,9500.0
2020-03-09,9.045,9.265,8.805,9.13,10876.0
2020-03-10,9.305,9.385,9.135,9.34,28325.0
2020-03-11,9.315,9.32,9.025,9.055,8990.0
2020-03-12,8.45,8.595,8.275,8.305,114708.0
2020-03-13,8.49,8.83,8.42,8.825,85970.0
2020-03-16,8.055,8.405,7.935,7.935,19437.0
2020-03-17,8.245,8.615,8.07,8.515,27440.0
2020-03-18,8.235,8.4,8.02,8.105,8603.0
2020-03-19,8.35,8.54,8.14,8.51,10897.0
2020-03-20,8.61,8.61,8.095,8.115,8903.0
2020-03-23,7.845,8.055,7.84,7.965,4773.0
2020-03-24,7.885,8.49,7.885,8.49,55478.0
2020-03-25,8.555,8.925,8.555,8.615,25010.0
2020-03-26,8.565,9.02,8.565,9.02,30600.0
2020-03-27,8.69,8.89,8.69,8.765,23973.0
2020-03-30,8.43,8.99,8.43,8.97,18334.0
2020-03-31,9.045,9.125,8.91,8.91,8511.0
2020-04-01,8.83,8.83,8.645,8.665,4600.0
2020-04-02,8.595,8.83,8.595,8.83,10915.0
2020-04-03,8.89,8.89,8.71,8.865,5403.0
2020-04-06,8.89,9.11,8.89,9.11,18370.0
2020-04-07,9.12,9.12,9.015,9.045,1806.0
2020-04-08,9.03,9.2,9.03,9.2,3035.0
2020-04-09,9.21,9.245,9.195,9.215,11262.0
2020-04-13,9.175,9.215,9.03,9.09,11382.0
2020-04-14,9.195,9.315,9.195,9.31,14230.0
2020-04-15,9.27,9.34,9.27,9.315,3900.0
2020-04-16,9.34,9.395,9.31,9.37,3800.0
2020-04-17,9.425,9.475,9.4,9.475,5437.0
2020-04-20,9.395,9.465,9.395,9.435,14830.0
2020-04-21,9.385,9.385,9.29,9.29,4000.0
2020-04-22,9.345,9.4,9.31,9.4,13358.0
2020-04-23,9.36,9.37,9.31,9.335,11100.0
2020-04-24,9.35,9.42,9.335,9.395,4550.0
2020-04-27,9.395,9.445,9.395,9.44,5800.0
2020-04-28,9.46,9.46,9.39,9.4,3000.0
2020-04-29,9.43,9.48,9.425,9.48,1310.0
2020-04-30,9.41,9.415,9.39,9.405,7837.0
2020-05-01,9.4,9.4,9.34,9.365,4101.0
2020-05-04,9.325,9.365,9.31,9.365,6456.0
2020-05-05,9.365,9.44,9.365,9.44,4750.0
2020-05-06,9.46,9.485,9.435,9.47,2871.0
2020-05-07,9.4,9.4,9.385,9.385,2300.0
2020-05-08,9.41,9.435,9.41,9.41,4600.0
2020-05-11,9.46,9.545,9.46,9.545,5504.0
2020-05-12,9.525,9.525,9.495,9.525,1663.0
2020-05-13,9.435,9.435,9.35,9.35,3420.0
2020-05-14,9.305,9.35,9.265,9.275,991.0
2020-05-15,9.365,9.435,9.365,9.435,5150.0
2020-05-19,9.45,9.45,9.43,9.44,10624.0
2020-05-20,9.455,9.495,9.455,9.47,3100.0
2020-05-21,9.47,9.475,9.47,9.475,2000.0
2020-05-22,9.51,9.52,9.5,9.52,5800.0
2020-05-25,9.52,9.545,9.5,9.5,3518.0
2020-05-26,9.485,9.485,9.435,9.44,3050.0
2020-05-27,9.445,9.475,9.415,9.475,3818.0
2020-05-28,9.545,9.58,9.545,9.58,6100.0
2020-05-29,9.51,9.54,9.495,9.54,7150.0
2020-06-01,9.445,9.54,9.445,9.54,1800.0
2020-06-02,9.445,9.445,9.395,9.445,1336.0
2020-06-03,9.51,9.51,9.465,9.475,2701.0
2020-06-04,9.475,9.51,9.425,9.425,3000.0
2020-06-05,9.57,9.57,9.555,9.56,7100.0
2020-06-08,9.53,9.555,9.52,9.555,4100.0
2020-06-09,9.56,9.58,9.56,9.58,1390.0
2020-06-10,9.54,9.58,9.51,9.58,700.0
2020-06-11,9.445,9.445,9.295,9.295,7510.0
2020-06-12,9.345,9.345,9.29,9.295,2820.0
2020-06-15,9.29,9.325,9.245,9.3,10660.0
2020-06-16,9.5,9.52,9.445,9.52,4700.0
2020-06-17,9.51,9.51,9.485,9.5,5900.0
2020-06-18,9.495,9.51,9.495,9.5,2800.0
2020-06-19,9.52,9.56,9.5,9.5,14040.0
2020-06-22,9.46,9.46,9.44,9.45,14000.0
2020-06-23,9.475,9.52,9.475,9.52,1300.0
2020-06-24,9.395,9.4,9.345,9.365,4500.0
2020-06-25,9.37,9.415,9.365,9.37,3516.0
2020-06-26,9.425,9.425,9.355,9.355,3900.0
2020-06-29,9.425,9.435,9.425,9.425,3300.0
2020-06-30,9.46,9.46,9.455,9.455,900.0
2020-07-02,9.6,9.6,9.54,9.55,5684.0
2020-07-03,9.48,9.545,9.48,9.545,2800.0
2020-07-06,9.525,9.545,9.525,9.54,1906.0
2020-07-07,9.55,9.565,9.55,9.565,964.0
2020-07-08,9.515,9.525,9.485,9.485,2700.0
2020-07-09,9.505,9.54,9.505,9.54,200.0
2020-07-10,9.505,9.57,9.505,9.57,4000.0
2020-07-13,9.595,9.615,9.595,9.615,5010.0
2020-07-14,9.655,9.655,9.655,9.655,200.0
2020-07-15,9.625,9.625,9.615,9.615,2906.0
2020-07-16,9.595,9.62,9.595,9.615,235.0
2020-07-17,9.655,9.685,9.655,9.685,5271.0
2020-07-20,9.685,9.685,9.685,9.685,0.0
2020-07-21,9.665,9.665,9.635,9.635,1800.0
2020-07-22,9.64,9.64,9.64,9.64,1500.0
2020-07-23,9.655,9.665,9.615,9.615,10000.0
2020-07-24,9.615,9.635,9.59,9.62,900.0
2020-07-27,9.59,9.61,9.59,9.59,3000.0
2020-07-28,9.615,9.615,9.595,9.595,1693.0
2020-07-29,9.59,9.63,9.59,9.63,900.0
2020-07-30,9.665,9.67,9.63,9.63,600.0
2020-07-31,9.695,9.695,9.62,9.62,378.0
2020-08-04,9.68,9.695,9.68,9.69,6300.0
2020-08-05,9.63,9.675,9.625,9.67,2906.0
2020-08-06,9.69,9.7,9.65,9.67,2201.0
2020-08-07,9.725,9.76,9.725,9.76,4355.0
2020-08-10,9.785,9.785,9.745,9.76,319.0
2020-08-11,9.7,9.725,9.695,9.7,8722.0
2020-08-12,9.695,9.715,9.695,9.715,6200.0
2020-08-13,9.68,9.715,9.68,9.715,1800.0
2020-08-14,9.665,9.715,9.665,9.715,1837.0
2020-08-17,9.675,9.69,9.67,9.69,2550.0
2020-08-18,9.655,9.69,9.655,9.69,700.0
2020-08-19,9.62,9.69,9.62,9.67,3100.0
2020-08-20,9.65,9.65,9.65,9.65,1400.0
2020-08-21,9.655,9.655,9.65,9.65,500.0
2020-08-24,9.665,9.72,9.655,9.72,915.0
2020-08-25,9.705,9.715,9.7,9.715,650.0
2020-08-26,9.69,9.715,9.69,9.715,1304.0
2020-08-27,9.725,9.725,9.71,9.725,800.0
2020-08-28,9.71,9.725,9.7,9.725,400.0
2020-08-31,9.7,9.7,9.7,9.7,103.0
2020-09-01,9.64,9.685,9.64,9.685,1670.0
2020-09-02,9.71,9.725,9.7,9.7,1506.0
2020-09-03,9.755,9.755,9.73,9.735,27101.0
2020-09-04,9.71,9.725,9.665,9.67,10121.0
2020-09-08,9.725,9.745,9.725,9.725,4560.0
2020-09-09,9.75,9.755,9.735,9.745,25700.0
2020-09-10,9.73,9.75,9.715,9.75,12400.0
2020-09-11,9.735,9.75,9.725,9.75,378.0
2020-09-14,9.775,9.775,9.77,9.77,2100.0
2020-09-15,9.8,9.8,9.77,9.77,100.0
2020-09-16,9.77,9.77,9.77,9.77,0.0
2020-09-17,9.76,9.76,9.76,9.76,300.0
2020-09-18,9.77,9.77,9.76,9.76,1000.0
2020-09-21,9.8,9.82,9.8,9.82,4550.0
2020-09-22,9.845,9.865,9.845,9.865,800.0
2020-09-23,9.88,9.905,9.88,9.88,500.0
2020-09-24,9.895,9.895,9.88,9.88,1800.0
2020-09-25,9.91,9.915,9.91,9.915,3050.0
2020-09-28,9.98,9.98,9.98,9.98,10.0
2020-09-29,9.985,9.985,9.98,9.98,400.0
2020-09-30,9.965,9.98,9.965,9.98,100.0
2020-10-01,9.92,9.92,9.92,9.92,2000.0
2020-10-02,9.915,9.95,9.915,9.95,1906.0
2020-10-05,9.915,9.965,9.915,9.945,1861.0
2020-10-06,9.905,9.945,9.905,9.945,650.0
2020-10-07,9.94,9.945,9.925,9.935,2200.0
2020-10-08,9.915,9.92,9.895,9.9,2256.0
2020-10-09,9.875,9.875,9.86,9.86,2240.0
2020-10-13,9.875,9.9,9.87,9.9,1100.0
2020-10-14,9.9,9.9,9.9,9.9,0.0
2020-10-15,9.96,9.96,9.9,9.9,180.0
2020-10-16,9.92,9.92,9.9,9.9,300.0
2020-10-19,9.915,9.915,9.915,9.915,200.0
2020-10-20,9.86,9.87,9.86,9.86,1775.0
2020-10-21,9.86,9.86,9.84,9.85,801.0
2020-10-22,9.915,9.915,9.86,9.88,2106.0
2020-10-23,9.905,9.905,9.88,9.88,1250.0
2020-10-26,9.905,9.925,9.905,9.92,2507.0
2020-10-27,9.9,9.9,9.88,9.88,300.0
2020-10-28,9.87,9.89,9.85,9.87,1350.0
2020-10-29,9.89,9.89,9.87,9.87,1000.0
2020-10-30,9.845,9.845,9.83,9.84,1013.0
2020-11-02,9.86,9.86,9.86,9.86,200.0
2020-11-03,9.885,9.895,9.87,9.87,202.0
2020-11-04,9.95,9.965,9.935,9.95,1101.0
2020-11-05,9.91,9.93,9.91,9.93,2403.0
2020-11-06,9.955,9.955,9.93,9.93,20.0
2020-11-09,9.895,9.91,9.89,9.905,3737.0
2020-11-10,9.93,9.95,9.93,9.945,27500.0
2020-11-11,9.97,9.98,9.965,9.975,10694.0
2020-11-12,10.035,10.055,10.02,10.04,16625.0
2020-11-13,10.03,10.06,10.03,10.04,4545.0
2020-11-16,10.02,10.02,10.015,10.015,300.0
2020-11-17,10.02,10.03,10.02,10.03,200.0
2020-11-18,10.015,10.03,9.97,9.975,5356.0
2020-11-19,9.975,9.975,9.975,9.975,0.0
2020-11-20,9.975,9.995,9.97,9.995,941.0
2020-11-23,9.98,10.015,9.98,10.01,1998.0
2020-11-24,10.01,10.01,9.965,9.97,11788.0
2020-11-25,9.975,9.975,9.955,9.955,700.0
2020-11-26,9.955,9.955,9.955,9.955,0.0
2020-11-27,9.98,9.985,9.97,9.97,2495.0
2020-11-30,9.935,9.96,9.935,9.96,901.0
2020-12-01,10.005,10.005,9.97,10.005,171.0
2020-12-02,9.935,9.98,9.935,9.97,4390.0
2020-12-03,9.935,9.955,9.905,9.92,8936.0
2020-12-04,9.875,9.885,9.87,9.875,4302.0
2020-12-07,9.875,9.885,9.87,9.88,3780.0
2020-12-08,9.88,9.92,9.88,9.92,24401.0
2020-12-09,9.885,9.895,9.88,9.895,4036.0
2020-12-10,9.855,9.855,9.815,9.85,14040.0
2020-12-11,9.855,9.87,9.855,9.87,2571.0
2020-12-14,9.84,9.88,9.84,9.875,3000.0
2020-12-15,9.87,9.87,9.83,9.835,1900.0
2020-12-16,9.86,9.88,9.86,9.875,2850.0
2020-12-17,9.84,9.875,9.84,9.875,15800.0
2020-12-18,9.905,9.92,9.885,9.915,6201.0
2020-12-21,9.945,9.96,9.935,9.94,6394.0
2020-12-22,9.97,10.03,9.94,9.94,501.0
2020-12-23,9.98,9.98,9.965,9.965,300.0
2020-12-24,9.965,9.965,9.955,9.955,2401.0
2020-12-29,9.935,9.975,9.935,9.965,6198.0
2020-12-30,9.95,9.965,9.93,9.95,2500.0
2020-12-31,9.925,9.925,9.89,9.89,576.0
2021-01-04,9.895,9.945,9.89,9.925,14178.0
2021-01-05,9.945,9.945,9.87,9.87,4248.0
2021-01-06,9.885,9.89,9.87,9.87,2262.0
2021-01-07,9.895,9.95,9.89,9.89,2653.0
2021-01-08,9.95,9.95,9.915,9.935,1550.0
2021-01-11,10.05,10.05,9.975,9.975,3870.0
2021-01-12,9.97,9.985,9.935,9.935,5102.0
2021-01-13,9.935,9.935,9.91,9.915,3425.0
2021-01-14,9.915,9.915,9.87,9.87,4167.0
2021-01-15,9.935,9.935,9.91,9.915,1775.0
2021-01-18,9.995,9.995,9.865,9.865,2856.0
2021-01-19,9.95,9.975,9.945,9.945,3085.0
2021-01-20,9.97,9.97,9.945,9.945,2419.0
2021-01-21,9.945,9.955,9.925,9.95,3225.0
2021-01-22,9.995,10.0,9.995,10.0,2500.0
2021-01-25,10.0,10.0,10.0,10.0,600.0
2021-01-26,10.0,10.01,9.985,9.985,1300.0
2021-01-27,9.985,9.985,9.9,9.92,10700.0
2021-01-28,9.96,10.0,9.96,10.0,2358.0
2021-01-29,9.975,9.975,9.905,9.905,3194.0
2021-02-01,9.94,10.025,9.935,10.02,4602.0
2021-02-02,10.065,10.13,10.065,10.125,14141.0
2021-02-03,10.1,10.11,10.09,10.11,4305.0
2021-02-04,10.13,10.2,10.13,10.185,7947.0
2021-02-05,10.17,10.18,10.16,10.16,2850.0
2021-02-08,10.19,10.19,10.145,10.15,1686.0
2021-02-09,10.12,10.13,10.085,10.1,4025.0
2021-02-10,10.12,10.12,10.1,10.1,102.0
2021-02-11,10.105,10.13,10.105,10.12,2500.0
2021-02-12,10.16,10.16,10.11,10.12,511.0
2021-02-16,10.12,10.14,10.12,10.13,6206.0
2021-02-17,10.14,10.16,10.12,10.13,3126.0
2021-02-18,10.13,10.13,10.13,10.13,1199.0
2021-02-19,10.065,10.065,10.05,10.05,480.0
2021-02-22,10.065,10.065,10.045,10.05,2701.0
2021-02-23,10.005,10.005,9.955,9.965,4766.0
2021-02-24,9.995,10.03,9.995,9.995,3194.0
2021-02-25,10.015,10.015,9.99,10.01,6828.0
2021-02-26,10.03,10.135,10.03,10.065,10649.0
2021-03-01,10.13,10.15,10.125,10.145,4454.0
2021-03-02,10.15,10.15,10.115,10.145,1702.0
2021-03-03,10.065,10.065,10.055,10.055,1541.0
2021-03-04,9.995,9.995,9.89,9.89,26810.0
2021-03-05,9.99,9.99,9.88,9.955,1300.0
2021-03-08,10.035,10.095,10.035,10.05,4205.0
2021-03-09,9.99,10.065,9.99,10.055,17781.0
2021-03-10,10.09,10.125,10.09,10.11,10301.0
2021-03-11,10.095,10.11,10.07,10.07,3316.0
2021-03-12,10.05,10.05,10.01,10.03,739.0
2021-03-15,10.085,10.085,10.03,10.03,100.0
2021-03-16,10.09,10.13,10.07,10.095,4069.0
2021-03-17,10.105,10.105,10.105,10.105,3210.0
2021-03-18,10.065,10.085,10.05,10.065,200.0
2021-03-19,10.13,10.13,10.095,10.095,2810.0
2021-03-22,10.07,10.135,10.07,10.135,615.0
2021-03-23,10.19,10.23,10.19,10.19,6464.0
2021-03-24,10.19,10.19,10.165,10.165,2103.0
2021-03-25,10.125,10.165,10.125,10.165,836.0
2021-03-26,10.15,10.175,10.135,10.165,3965.0
2021-03-29,10.235,10.235,10.185,10.195,2430.0
2021-03-30,10.2,10.225,10.195,10.225,1318.0
2021-03-31,10.225,10.26,10.2,10.245,2718.0
2021-04-01,10.29,10.295,10.28,10.28,680.0
2021-04-05,10.315,10.315,10.255,10.255,2166.0
2021-04-06,10.255,10.33,10.255,10.315,5640.0
2021-04-07,10.33,10.395,10.32,10.375,10176.0
2021-04-08,10.37,10.37,10.32,10.34,3094.0
2021-04-09,10.35,10.35,10.32,10.32,3300.0
2021-04-12,10.31,10.355,10.31,10.34,3422.0
2021-04-13,10.355,10.355,10.35,10.35,956.0
2021-04-14,10.36,10.36,10.33,10.335,10057.0
2021-04-15,10.36,10.39,10.36,10.39,10881.0
2021-04-16,10.36,10.375,10.34,10.37,11311.0
2021-04-19,10.375,10.375,10.34,10.375,4159.0
2021-04-20,10.375,10.4,10.33,10.38,7652.0
2021-04-21,10.42,10.43,10.32,10.32,3820.0
2021-04-22,10.36,10.39,10.35,10.36,585.0
2021-04-23,10.31,10.38,10.31,10.355,1580.0
2021-04-26,10.33,10.355,10.315,10.335,6945.0
2021-04-27,10.355,10.355,10.31,10.335,8051.0
2021-04-28,10.34,10.34,10.29,10.29,4477.0
2021-04-29,10.295,10.295,10.235,10.25,8440.0
2021-04-30,10.245,10.255,10.23,10.23,6948.0
2021-05-03,10.275,10.285,10.235,10.25,1387.0
2021-05-04,10.235,10.27,10.205,10.215,11054.0
2021-05-05,10.245,10.25,10.21,10.21,5619.0
2021-05-06,10.155,10.175,10.11,10.13,17571.0
2021-05-07,10.13,10.195,10.13,10.155,6413.0
2021-05-10,10.13,10.13,10.055,10.055,21884.0
2021-05-11,9.965,10.025,9.95,10.02,27476.0
2021-05-12,9.995,9.995,9.925,9.95,15958.0
2021-05-13,10.02,10.04,10.0,10.02,39417.0
2021-05-14,10.0,10.08,10.0,10.075,6406.0
2021-05-17,10.075,10.075,10.0,10.015,12436.0
2021-05-18,9.995,10.02,9.995,10.0,5252.0
2021-05-19,9.945,10.08,9.93,10.08,10476.0
2021-05-20,10.075,10.11,10.075,10.08,3600.0
2021-05-21,10.08,10.14,10.08,10.12,11106.0
2021-05-25,10.17,10.19,10.17,10.175,4490.0
2021-05-26,10.24,10.24,10.195,10.225,2178.0
2021-05-27,10.215,10.215,10.17,10.185,1909.0
2021-05-28,10.27,10.27,10.205,10.27,3004.0
2021-05-31,10.255,10.255,10.22,10.24,8329.0
2021-06-01,10.195,10.205,10.17,10.2,7321.0
2021-06-02,10.205,10.215,10.18,10.18,8989.0
2021-06-03,10.225,10.255,10.215,10.235,15322.0
2021-06-04,10.22,10.225,10.22,10.225,615.0
2021-06-07,10.245,10.255,10.215,10.225,20703.0
2021-06-08,10.27,10.275,10.26,10.275,6459.0
2021-06-09,10.26,10.275,10.255,10.255,931.0
2021-06-10,10.255,10.26,10.24,10.24,1889.0
2021-06-11,10.27,10.315,10.27,10.31,8310.0
2021-06-14,10.31,10.33,10.29,10.32,6767.0
2021-06-15,10.33,10.355,10.33,10.355,29220.0
2021-06-16,10.355,10.425,10.35,10.425,1922.0
2021-06-17,10.44,10.48,10.44,10.47,9495.0
2021-06-18,10.485,10.54,10.48,10.52,20284.0
2021-06-21,10.56,10.56,10.525,10.525,24709.0
2021-06-22,10.545,10.555,10.49,10.5,11469.0
2021-06-23,10.5,10.54,10.49,10.505,7998.0
2021-06-24,10.54,10.555,10.515,10.535,2760.0
2021-06-25,10.525,10.54,10.52,10.52,3769.0
2021-06-28,10.58,10.58,10.525,10.55,9696.0
2021-06-29,10.545,10.61,10.545,10.61,2694.0
2021-06-30,10.61,10.625,10.605,10.62,5354.0
2021-07-02,10.625,10.625,10.585,10.59,10583.0
2021-07-05,10.61,10.62,10.59,10.59,15430.0
2021-07-06,10.625,10.71,10.625,10.69,14950.0
2021-07-07,10.675,10.73,10.665,10.71,10720.0
2021-07-08,10.73,10.735,10.7,10.72,13242.0
2021-07-09,10.735,10.735,10.69,10.69,2305.0
2021-07-12,10.7,10.74,10.695,10.715,9057.0
2021-07-13,10.74,10.77,10.74,10.75,4729.0
2021-07-14,10.715,10.755,10.715,10.75,3199.0
2021-07-15,10.75,10.81,10.75,10.795,2971.0
2021-07-16,10.795,10.805,10.765,10.795,1073.0
2021-07-19,10.865,10.88,10.825,10.83,24030.0
2021-07-20,10.845,10.865,10.845,10.865,2649.0
2021-07-21,10.85,10.85,10.765,10.765,959.0
2021-07-22,10.785,10.82,10.785,10.795,3604.0
2021-07-23,10.82,10.845,10.805,10.825,2562.0
2021-07-26,10.825,10.825,10.785,10.805,3092.0
2021-07-27,10.805,10.82,10.77,10.795,11243.0
2021-07-28,10.865,10.865,10.795,10.795,4891.0
2021-07-29,10.775,10.775,10.74,10.775,3923.0
2021-07-30,10.73,10.78,10.725,10.76,3079.0
2021-08-03,10.82,10.83,10.78,10.815,6135.0
2021-08-04,10.83,10.835,10.815,10.815,4377.0
2021-08-05,10.82,10.82,10.785,10.815,3371.0
2021-08-06,10.855,10.905,10.83,10.875,50380.0
2021-08-09,10.885,10.91,10.875,10.905,4904.0
2021-08-10,10.91,10.925,10.89,10.89,3500.0
2021-08-11,10.87,10.9,10.87,10.895,1842.0
2021-08-12,10.91,10.91,10.87,10.895,4401.0
2021-08-13,10.89,10.89,10.875,10.89,3440.0
2021-08-16,10.93,10.96,10.925,10.955,9153.0
2021-08-17,10.995,10.995,10.955,10.955,13311.0
2021-08-18,10.975,10.995,10.965,10.965,16156.0
2021-08-19,11.035,11.14,11.015,11.125,12232.0
2021-08-20,11.165,11.2,11.14,11.16,6373.0
2021-08-23,11.09,11.095,11.035,11.035,14606.0
2021-08-24,11.075,11.105,11.075,11.105,7890.0
2021-08-25,11.14,11.14,11.095,11.13,4576.0
2021-08-26,11.14,11.155,11.07,11.07,6218.0
2021-08-27,11.21,11.21,11.12,11.15,1707.0
2021-08-30,11.095,11.17,11.095,11.095,1147.0
2021-08-31,11.135,11.19,11.135,11.165,1960.0
2021-09-01,11.15,11.165,11.145,11.145,16525.0
2021-09-02,11.15,11.15,11.065,11.065,3571.0
2021-09-03,11.06,11.075,11.03,11.03,2118.0
2021-09-07,11.13,11.13,11.1,11.12,8453.0
2021-09-08,11.13,11.2,11.13,11.17,2772.0
2021-09-09,11.165,11.175,11.115,11.165,4144.0
2021-09-10,11.115,11.155,11.085,11.1,2355.0
2021-09-13,11.165,11.165,11.11,11.135,2410.0
2021-09-14,11.13,11.155,11.12,11.155,4375.0
2021-09-15,11.11,11.17,11.11,11.13,4563.0
2021-09-16,11.165,11.175,11.135,11.15,1742.0
2021-09-17,11.15,11.185,11.135,11.185,1301.0
2021-09-20,11.22,11.22,11.1,11.11,17763.0
2021-09-21,11.135,11.155,11.13,11.13,4857.0
2021-09-22,11.185,11.185,11.085,11.12,25728.0
2021-09-23,11.115,11.17,11.115,11.165,7480.0
2021-09-24,11.2,11.2,11.145,11.145,4270.0
2021-09-27,11.155,11.155,11.095,11.1,6952.0
2021-09-28,11.125,11.225,11.015,11.03,9597.0
2021-09-29,11.03,11.12,11.03,11.09,7148.0
2021-09-30,11.09,11.125,10.9,10.925,8198.0
2021-10-01,10.945,10.945,10.82,10.895,6215.0
2021-10-04,10.86,10.89,10.635,10.68,10843.0
2021-10-05,10.79,10.82,10.68,10.755,18964.0
2021-10-06,10.705,10.76,10.68,10.755,37873.0
2021-10-07,10.76,10.86,10.76,10.83,4040.0
2021-10-08,10.84,10.84,10.75,10.75,4742.0
2021-10-12,10.635,10.705,10.625,10.625,3457.0
2021-10-13,10.685,10.695,10.665,10.68,4261.0
2021-10-14,10.785,10.785,10.695,10.76,1641.0
2021-10-15,10.83,10.83,10.77,10.82,13013.0
2021-10-18,10.825,10.865,10.775,10.855,8953.0
2021-10-19,10.915,10.915,10.89,10.915,6540.0
2021-10-20,10.965,10.965,10.865,10.895,4384.0
2021-10-21,10.91,10.95,10.875,10.945,4272.0
2021-10-22,10.945,10.945,10.9,10.91,7278.0
2021-10-25,10.98,10.995,10.935,10.985,10701.0
2021-10-26,11.0,11.02,10.97,10.97,2393.0
2021-10-27,11.03,11.03,10.84,10.865,6520.0
2021-10-28,10.925,10.925,10.885,10.89,4100.0
2021-10-29,10.945,10.975,10.945,10.96,7432.0
2021-11-01,11.005,11.005,10.96,10.975,8176.0
2021-11-02,11.06,11.06,10.96,11.005,12409.0
2021-11-03,11.065,11.065,10.96,10.975,2718.0
2021-11-04,11.09,11.09,11.055,11.075,3460.0
2021-11-05,11.115,11.13,11.095,11.125,1503.0
2021-11-08,11.15,11.15,11.09,11.11,5413.0
2021-11-09,11.135,11.135,11.045,11.065,15160.0
2021-11-10,10.99,11.065,10.99,11.045,8997.0
2021-11-11,11.115,11.18,11.11,11.11,2186.0
2021-11-12,11.18,11.18,11.13,11.13,2150.0
2021-11-15,11.115,11.18,11.115,11.145,4353.0
2021-11-16,11.17,11.17,11.13,11.165,2240.0
2021-11-17,11.17,11.17,11.11,11.125,6918.0
2021-11-18,11.17,11.17,11.045,11.045,3349.0
2021-11-19,11.09,11.09,11.055,11.055,3960.0
2021-11-22,11.075,11.075,11.03,11.055,10991.0
2021-11-23,11.08,11.08,10.94,10.94,14497.0
2021-11-24,11.005,11.005,10.935,10.975,6103.0
2021-11-25,11.04,11.09,10.975,11.04,14615.0
2021-11-26,11.03,11.04,10.92,11.035,6780.0
2021-11-29,11.02,11.03,10.885,10.945,3371.0
2021-11-30,10.965,10.965,10.775,10.775,24021.0
2021-12-01,10.915,10.915,10.67,10.73,21529.0
2021-12-02,10.67,10.83,10.67,10.83,17453.0
2021-12-03,10.845,10.845,10.66,10.745,12327.0
2021-12-06,10.765,10.86,10.67,10.835,24506.0
2021-12-07,10.86,10.95,10.86,10.935,1965.0
2021-12-08,10.98,11.0,10.88,11.0,2332.0
2021-12-09,11.005,11.065,11.005,11.04,16725.0
2021-12-10,11.055,11.055,11.035,11.035,2520.0
2021-12-13,11.12,11.15,11.085,11.15,15408.0
2021-12-14,11.09,11.155,11.07,11.155,23055.0
2021-12-15,11.15,11.255,11.135,11.255,6903.0
2021-12-16,11.295,11.295,11.14,11.14,813.0
2021-12-17,11.205,11.27,11.085,11.24,6520.0
2021-12-20,11.21,11.21,11.175,11.205,4310.0
2021-12-21,11.21,11.33,11.21,11.33,2522.0
2021-12-22,11.355,11.355,11.29,11.295,932.0
2021-12-23,11.305,11.34,11.305,11.325,3826.0
2021-12-24,11.325,11.325,11.325,11.325,0.0
2021-12-29,11.305,11.37,11.305,11.335,3906.0
2021-12-30,11.385,11.385,11.32,11.33,2556.0
2021-12-31,11.305,11.305,11.195,11.195,1556.0
2022-01-04,11.22,11.305,11.2,11.2,6144.0
2022-01-05,11.25,11.25,11.125,11.125,5718.0
2022-01-06,11.16,11.165,11.11,11.15,4570.0
2022-01-07,11.095,11.16,10.985,10.985,6876.0
2022-01-10,10.985,10.995,10.825,10.995,32521.0
2022-01-11,10.995,11.13,10.965,10.995,6225.0
2022-01-12,11.045,11.115,11.0,11.0,6137.0
2022-01-13,11.0,11.0,10.865,10.88,8768.0
2022-01-14,10.89,10.925,10.815,10.925,16955.0
2022-01-17,10.925,11.095,10.89,10.98,12343.0
2022-01-18,10.76,10.85,10.725,10.725,22540.0
2022-01-19,10.765,10.765,10.665,10.665,23136.0
2022-01-20,10.73,10.76,10.575,10.575,13029.0
2022-01-21,10.575,10.595,10.495,10.555,33316.0
2022-01-24,10.51,10.575,10.455,10.575,18391.0
2022-01-25,10.54,10.54,10.425,10.46,8619.0
2022-01-26,10.555,10.56,10.41,10.47,10962.0
2022-01-27,10.55,10.55,10.42,10.435,7006.0
2022-01-28,10.5,10.585,10.365,10.585,4192.0
2022-01-31,10.645,10.715,10.56,10.715,12948.0
2022-02-01,10.72,10.81,10.665,10.745,2800.0
2022-02-02,10.77,10.77,10.7,10.75,9693.0
2022-02-03,10.63,10.68,10.565,10.565,18092.0
2022-02-04,10.65,10.665,10.585,10.645,4239.0
2022-02-07,10.65,10.65,10.55,10.55,9912.0
2022-02-08,10.55,10.615,10.535,10.615,6300.0
2022-02-09,10.685,10.71,10.645,10.71,4149.0
2022-02-10,10.685,10.7,10.62,10.63,21923.0
2022-02-11,10.645,10.65,10.515,10.515,22919.0
2022-02-14,10.56,10.56,10.45,10.45,8685.0
2022-02-15,10.565,10.57,10.515,10.57,1906.0
2022-02-16,10.465,10.53,10.465,10.51,3929.0
2022-02-17,10.535,10.535,10.4,10.41,6587.0
2022-02-18,10.385,10.445,10.385,10.41,4447.0
2022-02-22,10.395,10.43,10.385,10.4,12923.0
2022-02-23,10.38,10.38,10.255,10.265,14167.0
2022-02-24,10.21,10.375,10.175,10.31,3906.0
2022-02-25,10.435,10.54,10.435,10.515,18440.0
2022-02-28,10.54,10.54,10.455,10.475,2987.0
2022-03-01,10.475,10.475,10.435,10.455,16472.0
2022-03-02,10.475,10.49,10.44,10.475,1176.0
2022-03-03,10.485,10.485,10.44,10.44,6650.0
2022-03-04,10.435,10.44,10.36,10.37,7158.0
2022-03-07,10.335,10.385,10.24,10.24,13212.0
2022-03-08,10.255,10.355,10.175,10.27,12972.0
2022-03-09,10.275,10.44,10.275,10.405,7433.0
2022-03-10,10.4,10.4,10.24,10.29,11867.0
2022-03-11,10.27,10.27,10.165,10.165,10781.0
2022-03-14,10.165,10.23,10.155,10.195,4981.0
2022-03-15,10.195,10.28,10.195,10.225,6754.0
2022-03-16,10.37,10.425,10.36,10.375,21344.0
2022-03-17,10.455,10.455,10.375,10.455,1864.0
2022-03-18,10.455,10.515,10.455,10.515,7969.0
2022-03-21,10.585,10.585,10.435,10.44,717.0
2022-03-22,10.44,10.58,10.425,10.55,3379.0
2022-03-23,10.55,10.55,10.42,10.42,5861.0
2022-03-24,10.44,10.455,10.42,10.44,4318.0
2022-03-25,10.46,10.46,10.385,10.39,7324.0
2022-03-28,10.485,10.5,10.435,10.5,1899.0
2022-03-29,10.595,10.62,10.56,10.605,2618.0
2022-03-30,10.59,10.59,10.51,10.525,8679.0
2022-03-31,10.58,10.58,10.48,10.48,7512.0
2022-04-01,10.54,10.54,10.475,10.495,1281.0
2022-04-04,10.51,10.555,10.495,10.54,7899.0
2022-04-05,10.495,10.5,10.42,10.445,10159.0
2022-04-06,10.395,10.41,10.335,10.41,4755.0
2022-04-07,10.45,10.465,10.41,10.465,6024.0
2022-04-08,10.495,10.495,10.395,10.41,3336.0
2022-04-11,10.43,10.43,10.385,10.4,6103.0
2022-04-12,10.415,10.435,10.35,10.35,14414.0
2022-04-13,10.345,10.395,10.33,10.33,2813.0
2022-04-14,10.4,10.4,10.29,10.315,5380.0
2022-04-18,10.51,10.51,10.255,10.275,3336.0
2022-04-19,10.33,10.43,10.33,10.41,6674.0
2022-04-20,10.38,10.38,10.29,10.3,27789.0
2022-04-21,10.33,10.33,10.25,10.255,12527.0
2022-04-22,10.33,10.33,10.19,10.19,16081.0
2022-04-25,10.145,10.24,10.145,10.16,5605.0
2022-04-26,10.3,10.3,10.17,10.205,5230.0
2022-04-27,10.16,10.23,10.15,10.165,5347.0
2022-04-28,10.15,10.31,10.15,10.31,2410.0
2022-04-29,10.4,10.4,10.13,10.145,3332.0
2022-05-02,10.09,10.225,10.075,10.13,3575.0
2022-05-03,10.375,10.375,10.16,10.195,2899.0
2022-05-04,10.375,10.375,10.12,10.305,5994.0
2022-05-05,10.4,10.4,10.1,10.105,3753.0
2022-05-06,10.4,10.4,9.98,10.105,5216.0
2022-05-09,9.94,10.16,9.94,9.955,12527.0
2022-05-10,10.035,10.035,9.89,9.93,1470.0
2022-05-11,10.07,10.07,9.835,9.835,5749.0
2022-05-12,9.805,9.89,9.78,9.845,5160.0
2022-05-13,9.945,9.975,9.945,9.96,15808.0
2022-05-16,9.945,9.96,9.925,9.925,1316.0
2022-05-17,10.21,10.21,9.925,9.925,2875.0
2022-05-18,9.945,9.945,9.735,9.755,3430.0
2022-05-19,9.705,9.725,9.67,9.7,3354.0
2022-05-20,9.755,9.755,9.605,9.67,8185.0
2022-05-24,9.67,9.685,9.67,9.67,1387.0
2022-05-25,9.75,9.77,9.67,9.67,270.0
2022-05-26,9.815,9.94,9.815,9.925,5069.0
2022-05-27,10.25,10.25,10.055,10.065,129.0
2022-05-30,10.15,10.15,10.065,10.065,203.0
2022-05-31,9.97,10.065,9.97,10.065,200.0
2022-06-01,10.065,10.065,9.825,9.9,2702.0
2022-06-02,9.885,10.01,9.885,9.92,906.0
2022-06-03,10.06,10.06,9.92,9.92,6151.0
2022-06-06,10.06,10.065,9.905,9.955,3965.0
2022-06-07,9.885,9.935,9.845,9.885,2550.0
2022-06-08,9.94,9.94,9.89,9.905,2867.0
2022-06-09,9.92,9.92,9.885,9.885,1103.0
2022-06-10,9.845,9.86,9.72,9.735,6745.0
2022-06-13,9.7,9.9,9.515,9.515,10956.0
2022-06-14,9.57,9.57,9.515,9.515,2431.0
2022-06-15,9.62,9.735,9.62,9.7,2905.0
2022-06-16,9.45,9.515,9.42,9.455,7909.0
2022-06-17,9.34,9.61,9.34,9.61,846.0
2022-06-20,9.64,9.64,9.58,9.58,1336.0
2022-06-21,9.7,9.715,9.67,9.715,1870.0
2022-06-22,9.64,9.715,9.635,9.715,4006.0
2022-06-23,9.72,9.775,9.7,9.775,1397.0
2022-06-24,9.87,9.93,9.775,9.775,1221.0
2022-06-27,9.905,10.09,9.87,9.87,3927.0
2022-06-28,9.885,9.885,9.715,9.805,908.0
2022-06-29,9.715,9.73,9.695,9.725,3300.0
2022-06-30,9.68,9.7,9.62,9.69,5333.0
2022-07-04,9.66,9.69,9.66,9.69,175.0
2022-07-05,9.66,9.76,9.645,9.76,1981.0
2022-07-06,9.99,9.99,9.885,9.9,2165.0
2022-07-07,9.99,10.015,9.99,10.005,1800.0
2022-07-08,10.31,10.31,9.975,9.99,2237.0
2022-07-11,10.035,10.035,9.915,9.925,4714.0
2022-07-12,9.805,9.96,9.77,9.9,4043.0
2022-07-13,9.805,9.85,9.8,9.83,2552.0
2022-07-14,9.775,9.93,9.775,9.775,5101.0
2022-07-15,9.915,9.975,9.915,9.97,2650.0
2022-07-18,10.265,10.265,9.9,9.94,3927.0
2022-07-19,9.96,10.015,9.96,9.985,1700.0
2022-07-20,10.065,10.1,10.065,10.1,5225.0
2022-07-21,10.11,10.11,10.065,10.11,3556.0
2022-07-22,10.065,10.065,10.005,10.005,13519.0
2022-07-25,10.33,10.33,9.96,9.97,1230.0
2022-07-26,9.885,10.095,9.87,9.885,2625.0
2022-07-27,9.945,10.075,9.945,9.945,3415.0
2022-07-28,10.055,10.145,10.055,10.055,1400.0
2022-07-29,10.43,10.43,10.055,10.055,1004.0
2022-08-02,10.435,10.435,10.21,10.235,3200.0
2022-08-03,10.435,10.435,10.295,10.315,1159.0
2022-08-04,10.435,10.435,10.33,10.33,4532.0
2022-08-05,10.4,10.4,10.345,10.345,1120.0
2022-08-08,10.385,10.39,10.345,10.355,2303.0
2022-08-09,10.295,10.43,10.295,10.3,25016.0
2022-08-10,10.39,10.39,10.37,10.39,4600.0
2022-08-11,10.435,10.435,10.355,10.37,857.0
2022-08-12,10.405,10.435,10.405,10.435,4408.0
2022-08-15,10.45,10.585,10.45,10.585,2505.0
2022-08-16,10.66,10.66,10.525,10.54,5924.0
2022-08-17,10.545,10.555,10.53,10.545,1577.0
2022-08-18,10.48,10.585,10.48,10.585,851.0
2022-08-19,10.435,10.585,10.435,10.585,90.0
2022-08-22,10.57,10.57,10.465,10.48,3694.0
2022-08-23,10.435,10.435,10.375,10.39,2782.0
2022-08-24,10.415,10.445,10.405,10.415,11817.0
2022-08-25,10.5,10.5,10.42,10.435,2277.0
2022-08-26,10.55,10.55,10.375,10.4,2827.0
2022-08-29,10.19,10.44,10.19,10.335,1407.0
2022-08-30,10.305,10.335,10.305,10.335,1400.0
2022-08-31,10.62,10.62,10.305,10.31,2401.0
2022-09-01,10.265,10.34,10.26,10.32,1819.0
2022-09-02,10.295,10.59,10.26,10.26,5279.0
2022-09-06,10.575,10.575,10.26,10.305,5544.0
2022-09-07,10.37,10.415,10.37,10.415,1200.0
2022-09-08,10.635,10.635,10.415,10.415,409.0
2022-09-09,10.535,10.535,10.52,10.535,1656.0
2022-09-12,10.64,10.64,10.505,10.52,1814.0
2022-09-13,10.64,10.64,10.38,10.395,1169.0
2022-09-14,10.395,10.395,10.37,10.395,138.0
2022-09-15,10.425,10.445,10.395,10.395,204.0
2022-09-16,10.34,10.34,10.31,10.325,765.0
2022-09-19,10.28,10.41,10.28,10.365,3395.0
2022-09-20,10.34,10.395,10.34,10.395,1365.0
2022-09-21,10.475,10.5,10.32,10.32,2955.0
2022-09-22,10.32,10.32,10.245,10.245,3036.0
2022-09-23,10.22,10.22,10.13,10.13,7941.0
2022-09-26,10.275,10.305,10.275,10.28,2700.0
2022-09-27,10.31,10.32,10.19,10.235,2247.0
2022-09-28,10.295,10.34,10.185,10.225,4850.0
2022-09-29,10.18,10.18,10.14,10.18,5150.0
2022-09-30,10.125,10.205,10.125,10.205,2401.0
2022-10-03,10.17,10.25,10.17,10.25,1742.0
2022-10-04,10.355,10.46,10.355,10.39,3169.0
2022-10-05,10.415,10.52,10.415,10.52,3923.0
2022-10-06,10.635,10.635,10.285,10.56,1904.0
2022-10-07,10.685,10.685,10.225,10.265,5576.0
2022-10-11,10.56,10.56,10.155,10.195,1248.0
2022-10-12,10.185,10.205,10.155,10.205,2800.0
2022-10-13,10.17,10.315,10.005,10.315,12889.0
2022-10-14,10.31,10.31,10.15,10.15,2544.0
2022-10-17,10.46,10.46,10.24,10.255,4075.0
2022-10-18,10.435,10.435,10.43,10.43,520.0
2022-10-19,10.28,10.37,10.28,10.28,256.0
2022-10-20,10.345,10.345,10.28,10.28,1500.0
2022-10-21,10.28,10.34,10.28,10.31,2041.0
2022-10-24,10.46,10.51,10.415,10.505,3417.0
2022-10-25,10.52,10.62,10.52,10.58,4800.0
2022-10-26,10.565,10.62,10.52,10.545,439.0
2022-10-27,10.425,10.615,10.415,10.615,401.0
2022-10-28,10.5,10.575,10.455,10.575,1702.0
2022-10-31,10.57,10.585,10.54,10.575,518.0
2022-11-01,10.56,10.575,10.515,10.575,615.0
2022-11-02,10.485,10.495,10.37,10.415,1499.0
2022-11-03,10.295,10.34,10.28,10.325,4108.0
2022-11-04,10.31,10.31,10.16,10.22,6405.0
2022-11-07,10.195,10.335,10.195,10.335,1100.0
2022-11-08,10.34,10.37,10.34,10.37,1700.0
2022-11-09,10.425,10.425,10.34,10.355,5052.0
2022-11-10,10.485,10.675,10.355,10.355,1471.0
2022-11-11,10.645,10.76,10.645,10.745,5095.0
2022-11-14,10.745,10.75,10.73,10.75,5762.0
2022-11-15,10.845,10.875,10.76,10.78,6817.0
2022-11-16,10.72,10.75,10.715,10.75,3341.0
2022-11-17,10.69,10.75,10.69,10.75,300.0
2022-11-18,10.875,10.875,10.79,10.79,606.0
2022-11-21,10.88,10.88,10.82,10.835,2501.0
2022-11-22,10.875,10.875,10.79,10.835,65.0
2022-11-23,10.835,10.895,10.835,10.845,28929.0
2022-11-24,10.835,10.85,10.82,10.845,927.0
2022-11-25,10.905,10.905,10.845,10.845,2800.0
2022-11-28,10.925,10.93,10.845,10.925,1407.0
2022-11-29,10.915,10.93,10.915,10.93,11526.0
2022-11-30,10.925,11.015,10.855,11.015,1401.0
2022-12-01,11.055,11.055,10.975,11.0,13156.0
2022-12-02,10.96,10.97,10.955,10.97,3844.0
2022-12-05,10.8,10.985,10.8,10.97,1731.0
2022-12-06,10.955,10.955,10.94,10.945,1330.0
2022-12-07,10.915,10.93,10.9,10.93,10074.0
2022-12-08,10.8,10.955,10.8,10.925,824.0
2022-12-09,10.925,10.985,10.925,10.955,2290.0
2022-12-12,11.055,11.055,10.96,10.975,6051.0
2022-12-13,11.055,11.11,10.995,11.11,9092.0
2022-12-14,10.96,11.07,10.96,11.055,9815.0
2022-12-15,10.915,10.915,10.87,10.87,12807.0
2022-12-16,10.86,10.87,10.86,10.86,1300.0
2022-12-19,10.8,10.8,10.78,10.78,935.0
2022-12-20,10.975,10.975,10.73,10.73,1012.0
2022-12-21,10.825,10.86,10.825,10.845,3320.0
2022-12-22,10.74,10.845,10.74,10.845,600.0
2022-12-23,10.615,10.765,10.615,10.765,1870.0
2022-12-28,10.775,10.775,10.575,10.705,3122.0
2022-12-29,10.775,10.8,10.775,10.79,5200.0
2022-12-30,10.79,10.79,10.68,10.72,3974.0
2023-01-03,10.82,10.975,10.815,10.85,1920.0
2023-01-04,10.815,10.85,10.765,10.8,5327.0
2023-01-05,10.83,10.83,10.8,10.8,2601.0
2023-01-06,10.85,10.905,10.845,10.89,2003.0
2023-01-09,10.915,10.92,10.805,10.915,554.0
2023-01-10,10.95,10.95,10.865,10.865,504.0
2023-01-11,10.945,10.985,10.945,10.985,1809.0
2023-01-12,11.1,11.1,10.95,10.99,1220.0
2023-01-13,10.975,11.015,10.975,11.015,6115.0
2023-01-16,11.03,11.035,11.005,11.035,1910.0
2023-01-17,10.905,11.1,10.905,10.96,2136.0
2023-01-18,11.105,11.105,10.96,10.96,372.0
2023-01-19,11.105,11.105,10.915,10.93,9196.0
2023-01-20,10.815,11.015,10.815,10.965,1901.0
2023-01-23,11.03,11.115,11.03,11.1,901.0
2023-01-24,11.13,11.13,11.075,11.1,315.0
2023-01-25,11.03,11.1,11.03,11.1,201.0
2023-01-26,11.09,11.105,11.085,11.085,4551.0
2023-01-27,11.135,11.17,11.135,11.17,1050.0
2023-01-30,10.98,11.165,10.98,11.125,1160.0
2023-01-31,11.195,11.195,11.15,11.155,705.0
2023-02-01,11.21,11.31,11.21,11.31,4664.0
2023-02-02,11.305,11.535,11.295,11.505,14975.0
2023-02-03,11.52,11.575,11.515,11.515,12196.0
2023-02-06,11.435,11.505,11.38,11.435,997.0
2023-02-07,11.45,11.52,11.45,11.52,6839.0
2023-02-08,11.445,11.52,11.42,11.52,802.0
2023-02-09,11.43,11.43,11.35,11.365,3915.0
2023-02-10,11.32,11.32,11.25,11.26,5553.0
2023-02-13,11.31,11.36,11.31,11.36,2200.0
2023-02-14,11.295,11.35,11.28,11.325,746.0
2023-02-15,11.365,11.43,11.365,11.43,4300.0
2023-02-16,11.395,11.45,11.395,11.45,4318.0
2023-02-17,11.39,11.395,11.35,11.36,1023.0
2023-02-21,11.415,11.415,11.31,11.32,8314.0
2023-02-22,11.32,11.32,11.275,11.32,1030.0
2023-02-23,11.345,11.36,11.265,11.345,1010.0
2023-02-24,11.27,11.29,11.27,11.27,1300.0
2023-02-27,11.22,11.49,10.955,11.37,829.0
2023-02-28,11.355,11.45,11.215,11.45,5009.0
2023-03-01,11.34,11.395,11.33,11.34,509.0
2023-03-02,11.255,11.425,11.255,11.425,17519.0
2023-03-03,11.425,11.54,11.425,11.54,5604.0
2023-03-06,11.575,11.62,11.575,11.575,3050.0
2023-03-07,11.65,11.65,11.565,11.575,22290.0
2023-03-08,11.58,11.635,11.58,11.63,4680.0
2023-03-09,11.675,11.675,11.49,11.52,2526.0
2023-03-10,11.395,11.45,11.325,11.325,7912.0
2023-03-13,11.38,11.4,11.16,11.275,28867.0
2023-03-14,11.345,11.37,11.26,11.355,15498.0
2023-03-15,11.325,11.37,11.31,11.365,16348.0
2023-03-16,11.54,11.62,11.41,11.525,3645.0
2023-03-17,11.435,11.505,11.435,11.45,3700.0
2023-03-20,11.435,11.455,11.415,11.455,2251.0
2023-03-21,11.505,11.62,11.505,11.62,6467.0
2023-03-22,11.645,11.65,11.505,11.505,1600.0
2023-03-23,11.65,11.65,11.505,11.505,2300.0
2023-03-24,11.58,11.665,11.58,11.665,3503.0
2023-03-27,11.685,11.685,11.59,11.605,2000.0
2023-03-28,11.56,11.56,11.49,11.49,1500.0
2023-03-29,11.72,11.72,11.595,11.595,450.0
2023-03-30,11.71,11.71,11.635,11.65,3804.0
2023-03-31,11.705,11.745,11.69,11.745,32302.0
2023-04-03,11.695,11.705,11.665,11.67,15900.0
2023-04-04,11.655,11.72,11.655,11.68,8320.0
2023-04-05,11.765,11.765,11.64,11.64,503.0
2023-04-06,11.625,11.68,11.625,11.68,2221.0
2023-04-10,11.695,11.75,11.695,11.72,3520.0
2023-04-11,11.705,11.76,11.705,11.72,18730.0
2023-04-12,11.72,11.725,11.67,11.72,1250.0
2023-04-13,11.76,11.76,11.615,11.615,5460.0
2023-04-14,11.695,11.695,11.64,11.64,615.0
2023-04-17,11.68,11.69,11.665,11.68,5718.0
2023-04-18,11.72,11.72,11.67,11.72,5706.0
2023-04-19,11.69,11.735,11.64,11.64,6927.0
2023-04-20,11.72,11.76,11.72,11.75,7627.0
2023-04-21,11.635,11.8,11.635,11.79,27570.0
2023-04-24,11.805,11.82,11.665,11.805,3765.0
2023-04-25,11.8,11.86,11.76,11.76,10104.0
2023-04-26,11.755,11.755,11.69,11.69,436.0
2023-04-27,11.785,11.785,11.785,11.785,200.0
2023-04-28,11.77,11.905,11.77,11.875,8015.0
2023-05-01,11.89,11.895,11.89,11.895,2500.0
2023-05-02,11.92,11.92,11.835,11.84,4035.0
2023-05-03,11.865,11.875,11.865,11.875,1890.0
2023-05-04,11.85,11.86,11.685,11.715,6760.0
2023-05-05,11.705,11.715,11.67,11.715,1300.0
2023-05-08,11.595,11.715,11.595,11.715,1793.0
2023-05-09,11.575,11.715,11.575,11.715,1100.0
2023-05-10,11.58,11.59,11.54,11.575,3207.0
2023-05-11,11.645,11.685,11.645,11.685,3500.0
2023-05-12,11.785,11.785,11.725,11.785,1465.0
2023-05-15,11.74,11.745,11.715,11.725,1026.0
2023-05-16,11.725,11.725,11.725,11.725,0.0
2023-05-17,11.725,11.73,11.7,11.73,203.0
2023-05-18,11.745,11.785,11.745,11.78,2815.0
2023-05-19,11.74,11.82,11.74,11.78,815.0
2023-05-23,11.73,11.795,11.73,11.73,502.0
2023-05-24,11.725,11.73,11.725,11.73,10900.0
2023-05-25,11.755,11.765,11.74,11.765,1750.0
2023-05-26,11.795,11.88,11.795,11.875,9529.0
2023-05-29,11.88,11.88,11.86,11.88,1206.0
2023-05-30,11.84,11.86,11.84,11.86,800.0
2023-05-31,11.82,11.82,11.775,11.805,3666.0
2023-06-01,11.83,11.83,11.735,11.75,620.0
2023-06-02,11.84,11.91,11.84,11.84,1664.0
2023-06-05,11.87,11.87,11.84,11.87,1335.0
2023-06-06,11.87,11.87,11.87,11.87,0.0
2023-06-07,11.8,11.87,11.8,11.87,1500.0
2023-06-08,11.805,11.84,11.805,11.83,1300.0
2023-06-09,11.79,11.84,11.79,11.82,4630.0
2023-06-12,11.845,11.885,11.845,11.885,1900.0
2023-06-13,11.91,11.91,11.885,11.885,1950.0
2023-06-14,11.885,11.95,11.885,11.95,2064.0
2023-06-15,11.955,11.975,11.935,11.975,13800.0
2023-06-16,11.95,11.955,11.935,11.955,3135.0
2023-06-19,11.935,11.935,11.87,11.935,2901.0
2023-06-20,11.86,11.9,11.86,11.885,2815.0
2023-06-21,11.815,11.83,11.805,11.805,3623.0
2023-06-22,11.735,11.805,11.725,11.8,2921.0
2023-06-23,11.67,11.8,11.67,11.8,3438.0
2023-06-26,11.79,11.79,11.765,11.765,4100.0
2023-06-27,11.83,11.925,11.83,11.925,7800.0
2023-06-28,11.875,12.0,11.875,12.0,400.0
2023-06-29,11.81,12.0,11.81,12.0,201.0
2023-06-30,11.92,11.945,11.915,11.945,1245.0
2023-07-04,11.865,11.865,11.865,11.865,500.0
2023-07-05,11.98,11.98,11.945,11.945,1051.0
2023-07-06,11.98,11.995,11.945,11.945,1627.0
2023-07-07,11.895,11.935,11.855,11.895,3312.0
2023-07-10,11.92,11.96,11.92,11.96,4503.0
2023-07-11,12.0,12.0,11.96,11.96,2000.0
2023-07-12,12.0,12.01,11.96,12.0,8901.0
2023-07-13,11.96,11.97,11.935,11.935,5502.0
2023-07-14,12.035,12.04,11.995,12.035,3182.0
2023-07-17,12.025,12.05,12.025,12.04,17280.0
2023-07-18,12.065,12.1,12.025,12.04,3602.0
2023-07-19,12.04,12.08,12.04,12.075,1655.0
2023-07-20,12.08,12.08,12.06,12.075,301.0
2023-07-21,12.12,12.155,12.12,12.145,3734.0
2023-07-24,11.995,12.145,11.995,12.12,6001.0
2023-07-25,12.12,12.16,12.12,12.14,5377.0
2023-07-26,12.16,12.16,12.115,12.145,21501.0
2023-07-27,12.245,12.245,12.175,12.175,12049.0
2023-07-28,12.225,12.245,12.225,12.245,3437.0
2023-07-31,12.225,12.24,12.205,12.225,26300.0
2023-08-01,12.245,12.295,12.245,12.295,6425.0
2023-08-02,12.285,12.295,12.27,12.295,8233.0
2023-08-03,12.305,12.305,12.28,12.28,922.0
2023-08-04,12.295,12.305,12.265,12.295,1537.0
2023-08-08,12.295,12.345,12.285,12.295,11206.0
2023-08-09,12.285,12.335,12.28,12.335,617.0
2023-08-10,12.325,12.325,12.325,12.325,200.0
2023-08-11,12.31,12.325,12.295,12.325,3300.0
2023-08-14,12.345,12.385,12.345,12.385,2777.0
2023-08-15,12.335,12.335,12.325,12.335,1500.0
2023-08-16,12.375,12.41,12.37,12.37,4930.0
2023-08-17,12.4,12.41,12.4,12.41,730.0
2023-08-18,12.295,12.45,12.295,12.415,6337.0
2023-08-21,12.415,12.425,12.4,12.41,8100.0
2023-08-22,12.28,12.345,12.28,12.325,554.0
2023-08-23,12.345,12.36,12.325,12.335,4339.0
2023-08-24,12.335,12.39,12.335,12.39,700.0
2023-08-25,12.35,12.35,12.35,12.35,1400.0
2023-08-28,12.44,12.44,12.425,12.425,629.0
2023-08-29,12.395,12.475,12.39,12.475,850.0
2023-08-30,12.435,12.485,12.435,12.475,14800.0
2023-08-31,12.475,12.51,12.455,12.46,11219.0
2023-09-01,12.535,12.55,12.535,12.55,1600.0
2023-09-05,12.485,12.59,12.485,12.59,8007.0
2023-09-06,12.605,12.605,12.485,12.495,2206.0
2023-09-07,12.54,12.54,12.475,12.535,17001.0
2023-09-08,12.47,12.535,12.47,12.535,100.0
2023-09-11,12.39,12.47,12.365,12.47,5553.0
2023-09-12,12.405,12.43,12.38,12.405,8900.0
2023-09-13,12.405,12.405,12.395,12.405,2600.0
2023-09-14,12.535,12.54,12.405,12.43,1879.0
2023-09-15,12.41,12.47,12.405,12.42,6627.0
2023-09-18,12.365,12.365,12.355,12.365,602.0
2023-09-19,12.26,12.3,12.26,12.28,851.0
2023-09-20,12.54,12.54,12.28,12.305,3735.0
2023-09-21,12.26,12.26,12.225,12.25,2101.0
2023-09-22,12.2,12.215,12.175,12.175,4855.0
2023-09-25,12.235,12.235,12.15,12.16,2712.0
2023-09-26,12.15,12.15,12.135,12.135,1200.0
2023-09-27,12.175,12.175,12.14,12.15,2581.0
2023-09-28,12.155,12.215,12.155,12.205,1108.0
2023-09-29,12.215,12.295,12.215,12.295,2900.0
2023-10-02,12.265,12.45,12.265,12.36,5928.0
2023-10-03,12.385,12.385,12.295,12.385,1769.0
2023-10-04,12.345,12.385,12.335,12.385,2001.0
2023-10-05,12.395,12.4,12.285,12.295,15139.0
2023-10-06,12.305,12.31,12.305,12.31,101.0
2023-10-10,12.42,12.435,12.42,12.435,3500.0
2023-10-11,12.435,12.435,12.4,12.41,2601.0
2023-10-12,12.435,12.45,12.41,12.41,356.0
2023-10-13,12.45,12.45,12.395,12.435,2489.0
2023-10-16,12.49,12.49,12.435,12.46,2703.0
2023-10-17,12.5,12.5,12.485,12.485,132.0
2023-10-18,12.42,12.515,12.375,12.49,15808.0
2023-10-19,12.515,12.515,12.44,12.45,5976.0
2023-10-20,12.4,12.42,12.37,12.41,3872.0
2023-10-23,12.395,12.41,12.335,12.41,1183.0
2023-10-24,12.41,12.465,12.41,12.41,1563.0
2023-10-25,12.41,12.41,12.41,12.41,6050.0
2023-10-26,12.435,12.435,12.41,12.41,100.0
2023-10-27,12.405,12.405,12.39,12.405,320.0
2023-10-30,12.395,12.44,12.38,12.44,1926.0
2023-10-31,12.495,12.53,12.495,12.515,305.0
2023-11-01,12.495,12.515,12.495,12.515,620.0
2023-11-02,12.58,12.62,12.515,12.515,1316.0
2023-11-03,12.62,12.62,12.62,12.62,500.0
2023-11-06,12.57,12.62,12.57,12.585,902.0
2023-11-07,12.65,12.66,12.645,12.645,4850.0
2023-11-08,12.645,12.685,12.645,12.645,1150.0
2023-11-09,12.66,12.66,12.62,12.635,719.0
2023-11-10,12.685,12.685,12.675,12.675,1900.0
2023-11-13,12.72,12.72,12.65,12.675,203.0
2023-11-14,12.65,12.745,12.65,12.735,24407.0
2023-11-15,12.79,12.9,12.79,12.88,2366.0
2023-11-16,12.905,12.925,12.905,12.915,54206.0
2023-11-17,12.915,12.94,12.915,12.925,6837.0
2023-11-20,12.94,12.94,12.93,12.94,800.0
2023-11-21,12.9,12.915,12.9,12.9,400.0
2023-11-22,12.905,12.905,12.9,12.9,1700.0
2023-11-23,12.9,12.9,12.9,12.9,601.0
2023-11-24,12.85,12.9,12.85,12.9,300.0
2023-11-27,12.88,12.88,12.85,12.88,1001.0
2023-11-28,12.86,12.86,12.835,12.835,1502.0
2023-11-29,12.905,12.92,12.885,12.92,5040.0
2023-11-30,12.91,12.935,12.905,12.935,4400.0
2023-12-01,12.935,12.935,12.935,12.935,134.0
2023-12-04,12.945,13.035,12.945,12.945,1714.0
2023-12-05,13.06,13.06,13.01,13.01,1502.0
2023-12-06,13.06,13.06,13.02,13.06,1352.0
2023-12-07,13.085,13.125,13.085,13.11,27617.0
2023-12-08,13.095,13.095,13.085,13.085,2000.0
2023-12-11,13.12,13.12,13.12,13.12,200.0
2023-12-12,13.16,13.16,13.125,13.135,3301.0
2023-12-13,13.145,13.15,13.135,13.135,350.0
2023-12-14,13.095,13.16,13.095,13.16,5207.0
2023-12-15,13.075,13.095,13.05,13.095,1301.0
2023-12-18,13.05,13.1,12.88,13.085,8821.0
2023-12-19,13.1,13.1,13.085,13.085,56.0
2023-12-20,13.07,13.075,13.045,13.045,32970.0
2023-12-21,13.035,13.035,13.025,13.035,1905.0
2023-12-22,12.945,13.02,12.945,13.005,17118.0
2023-12-27,12.925,13.135,12.925,12.995,39350.0
2023-12-28,12.935,13.055,12.935,13.03,2812.0
2023-12-29,13.07,13.07,13.06,13.06,1771.0
2024-01-02,12.85,13.185,12.85,13.185,11226.0
2024-01-03,13.12,13.155,13.12,13.13,1400.0
2024-01-04,13.145,13.16,13.11,13.135,2615.0
2024-01-05,13.16,13.16,13.105,13.13,4332.0
2024-01-08,13.195,13.195,13.145,13.155,1402.0
2024-01-09,13.185,13.22,13.185,13.22,1463.0
2024-01-10,13.17,13.205,13.17,13.195,2804.0
2024-01-11,13.245,13.245,13.155,13.21,4526.0
2024-01-12,13.13,13.18,13.12,13.18,2329.0
2024-01-15,13.245,13.26,13.18,13.18,1101.0
2024-01-16,13.185,13.255,13.185,13.205,14247.0
2024-01-17,13.245,13.245,13.195,13.205,11985.0
2024-01-18,13.18,13.235,13.18,13.18,702.0
2024-01-19,13.23,13.245,13.18,13.18,203.0
2024-01-22,13.185,13.285,13.185,13.27,2709.0
2024-01-23,13.26,13.345,13.26,13.31,1217.0
2024-01-24,13.31,13.33,13.295,13.305,3000.0
2024-01-25,13.26,13.28,13.245,13.28,1100.0
2024-01-26,13.255,13.255,13.245,13.255,4201.0
2024-01-29,13.3,13.3,13.225,13.23,4102.0
2024-01-30,13.2,13.2,13.18,13.2,4400.0
2024-01-31,13.03,13.095,13.03,13.07,6200.0
2024-02-01,13.055,13.13,13.055,13.125,16200.0
2024-02-02,13.115,13.24,13.115,13.175,2312.0
2024-02-05,13.28,13.28,13.265,13.275,400.0
2024-02-06,13.225,13.225,13.225,13.225,100.0
2024-02-07,13.275,13.315,13.275,13.3,2400.0
2024-02-08,13.315,13.35,13.3,13.3,1130.0
2024-02-09,13.35,13.365,13.35,13.36,1903.0
2024-02-12,13.365,13.385,13.365,13.365,5900.0
2024-02-13,13.3,13.385,13.3,13.375,2456.0
2024-02-14,13.36,13.365,13.335,13.36,3000.0
2024-02-15,13.41,13.415,13.365,13.365,6380.0
2024-02-16,13.36,13.375,13.36,13.375,8909.0
2024-02-20,13.41,13.41,13.4,13.4,1110.0
2024-02-21,13.4,13.4,13.385,13.39,1100.0
2024-02-22,13.36,13.39,13.36,13.39,39.0
2024-02-23,13.45,13.49,13.45,13.49,405.0
2024-02-26,13.51,13.51,13.465,13.475,27304.0
2024-02-27,13.495,13.58,13.495,13.58,2310.0
2024-02-28,13.515,13.58,13.515,13.58,52.0
2024-02-29,13.58,13.58,13.58,13.58,0.0
2024-03-01,13.55,13.605,13.55,13.58,9927.0
2024-03-04,13.625,13.64,13.555,13.575,627.0
2024-03-05,13.605,13.685,13.605,13.66,7907.0
2024-03-06,13.115,13.66,13.115,13.66,1147.0
2024-03-07,13.615,13.64,13.615,13.625,7190.0
2024-03-08,13.615,13.65,13.6,13.64,3950.0
2024-03-11,13.6,13.7,13.6,13.69,17763.0
2024-03-12,13.71,13.77,13.71,13.77,1114.0
2024-03-13,13.775,13.795,13.725,13.735,1160.0
2024-03-14,13.795,13.8,13.75,13.75,671.0
2024-03-15,13.685,13.7,13.65,13.7,1250.0
2024-03-18,13.685,13.76,13.685,13.725,398.0
2024-03-19,13.81,13.81,13.77,13.775,700.0
2024-03-20,13.795,13.795,13.75,13.775,301.0
2024-03-21,13.775,13.82,13.775,13.8,1614.0
2024-03-22,13.8,13.8,13.795,13.8,6639.0
2024-03-25,13.795,13.795,13.715,13.725,28610.0
2024-03-26,13.725,13.725,13.685,13.71,26400.0
2024-03-27,13.72,13.775,13.72,13.775,2170.0
2024-03-28,13.79,13.79,13.755,13.775,1300.0
2024-04-01,13.825,13.825,13.755,13.78,7652.0
2024-04-02,13.745,13.745,13.62,13.655,4288.0
2024-04-03,13.6,13.6,13.51,13.515,32110.0
2024-04-04,13.535,13.535,13.405,13.405,7504.0
2024-04-05,13.55,13.55,13.48,13.55,804.0
2024-04-08,13.365,13.55,13.365,13.55,1815.0
2024-04-09,13.49,13.575,13.49,13.575,1406.0
2024-04-10,13.62,13.62,13.51,13.54,1327.0
2024-04-11,13.56,13.595,13.56,13.57,5400.0
2024-04-12,13.525,13.54,13.475,13.54,29411.0
2024-04-15,13.83,13.83,13.44,13.465,1411.0
2024-04-16,13.515,13.56,13.515,13.535,13950.0
2024-04-17,13.57,13.57,13.535,13.535,4800.0
2024-04-18,13.55,13.55,13.5,13.51,21851.0
2024-04-19,13.49,13.5,13.395,13.45,3692.0
2024-04-22,13.455,13.455,13.395,13.45,30316.0
2024-04-23,13.465,13.56,13.465,13.465,1423.0
2024-04-24,13.54,13.55,13.515,13.525,1542.0
2024-04-25,13.575,13.575,13.43,13.45,103.0
2024-04-26,13.54,13.58,13.505,13.555,476.0
2024-04-29,13.515,13.59,13.495,13.53,7776.0
2024-04-30,13.6,13.6,13.48,13.48,8922.0
2024-05-01,13.47,13.48,13.36,13.48,3141.0
2024-05-02,13.36,13.48,13.35,13.48,288.0
2024-05-03,13.48,13.59,13.48,13.59,31530.0
2024-05-06,13.53,13.605,13.53,13.6,2605.0
2024-05-07,13.64,13.77,13.64,13.685,2408.0
2024-05-08,13.745,13.745,13.685,13.685,902.0
2024-05-09,13.795,13.795,13.685,13.685,3311.0
2024-05-10,13.72,13.755,13.72,13.755,9400.0
2024-05-13,13.77,13.815,13.77,13.815,2008.0
2024-05-14,13.79,13.79,13.78,13.79,4320.0
2024-05-15,13.945,13.945,13.805,13.825,152.0
2024-05-16,13.855,13.855,13.83,13.83,3300.0
2024-05-17,13.83,13.83,13.76,13.79,2313.0
2024-05-21,13.77,13.815,13.77,13.805,2200.0
2024-05-22,13.825,13.825,13.78,13.78,1706.0
2024-05-23,13.76,13.76,13.73,13.745,4400.0
2024-05-24,13.73,13.73,13.67,13.67,5707.0
2024-05-27,13.64,13.675,13.635,13.66,1200.0
2024-05-28,13.625,13.65,13.6,13.615,1471.0
2024-05-29,13.545,13.58,13.54,13.545,6802.0
2024-05-30,13.595,13.595,13.515,13.535,718.0
2024-05-31,13.51,13.535,13.43,13.535,11500.0
2024-06-03,13.525,13.55,13.5,13.51,981.0
2024-06-04,13.57,13.595,13.56,13.585,948.0
2024-06-05,13.655,13.675,13.645,13.645,4052.0
2024-06-06,13.655,13.7,13.645,13.645,13315.0
2024-06-07,13.56,13.71,13.55,13.68,2762.0
2024-06-10,13.665,13.71,13.665,13.71,2105.0
2024-06-11,13.725,13.795,13.455,13.725,8411.0
2024-06-12,13.71,13.725,13.665,13.675,8141.0
2024-06-13,13.645,13.68,13.645,13.68,4425.0
2024-06-14,13.69,13.71,13.69,13.71,700.0
2024-06-17,13.68,13.715,13.665,13.71,3403.0
2024-06-18,13.58,13.74,13.58,13.68,9801.0
2024-06-19,13.7,13.7,13.675,13.675,4.0
2024-06-20,13.69,13.75,13.69,13.75,11400.0
2024-06-21,13.865,13.865,13.725,13.83,1032.0
2024-06-24,13.83,13.83,13.795,13.795,1020.0
2024-06-25,13.715,13.725,13.715,13.725,3900.0
2024-06-26,13.805,13.805,13.74,13.76,414.0
2024-06-27,13.815,13.815,13.72,13.745,10300.0
2024-06-28,13.72,13.74,13.635,13.675,5651.0
2024-07-02,13.66,13.695,13.66,13.685,263.0
2024-07-03,13.675,13.675,13.625,13.675,4137.0
2024-07-04,13.565,13.64,13.565,13.635,1100.0
2024-07-05,13.59,13.66,13.59,13.66,6521.0
2024-07-08,13.66,13.66,13.615,13.65,4042.0
2024-07-09,13.64,13.64,13.59,13.59,711.0
2024-07-10,13.58,13.605,13.53,13.605,1285.0
2024-07-11,13.64,13.685,13.64,13.66,2600.0
2024-07-12,13.755,13.815,13.73,13.79,3764.0
2024-07-15,13.815,13.85,13.8,13.825,2549.0
2024-07-16,13.895,14.01,13.895,14.01,9460.0
2024-07-17,13.975,13.975,13.895,13.905,37181.0
2024-07-18,13.905,13.905,13.815,13.825,4201.0
2024-07-19,13.815,13.815,13.815,13.815,689.0
2024-07-22,13.915,13.93,13.85,13.93,720.0
2024-07-23,14.095,14.095,13.895,13.905,603.0
2024-07-24,13.86,13.86,13.73,13.73,2308.0
2024-07-25,13.71,13.73,13.635,13.64,3931.0
2024-07-26,13.73,13.775,13.73,13.755,17930.0
2024-07-29,13.835,13.835,13.78,13.78,3700.0
2024-07-30,13.855,13.855,13.68,13.74,3645.0
2024-07-31,13.75,13.84,13.75,13.84,1600.0
2024-08-01,13.99,13.99,13.69,13.74,5731.0
2024-08-02,13.68,13.68,13.47,13.54,9388.0
2024-08-06,13.345,13.485,13.345,13.4,12991.0
2024-08-07,13.495,13.505,13.255,13.265,3328.0
2024-08-08,13.505,13.515,13.405,13.515,1710.0
2024-08-09,13.53,13.565,13.53,13.565,800.0
2024-08-12,13.585,13.62,13.54,13.54,1601.0
2024-08-13,13.565,13.68,13.565,13.67,1712.0
2024-08-14,13.635,13.67,13.625,13.67,102.0
2024-08-15,13.855,13.96,13.855,13.945,6606.0
2024-08-16,13.93,13.935,13.885,13.89,3919.0
2024-08-19,13.91,13.91,13.89,13.89,630.0
2024-08-20,13.885,13.885,13.85,13.875,10403.0
2024-08-21,13.935,13.99,13.925,13.99,6200.0
2024-08-22,13.91,13.91,13.91,13.91,0.0
2024-08-23,13.96,13.96,13.84,13.89,852.0
2024-08-26,13.9,13.9,13.84,13.855,2551.0
2024-08-27,13.855,13.865,13.84,13.855,503.0
2024-08-28,13.9,13.9,13.785,13.83,1461.0
2024-08-29,13.905,13.905,13.835,13.835,3500.0
2024-08-30,13.86,13.88,13.825,13.88,5051.0
2024-09-03,13.88,13.88,13.745,13.745,17410.0
2024-09-04,13.755,13.755,13.71,13.745,2059.0
2024-09-05,13.655,13.745,13.655,13.675,5053.0
2024-09-06,13.665,13.675,13.61,13.655,9507.0
2024-09-09,13.745,13.745,13.73,13.745,2502.0
2024-09-10,13.8,13.835,13.735,13.815,5410.0
2024-09-11,13.745,13.925,13.71,13.915,8254.0
2024-09-12,13.765,13.975,13.765,13.97,28062.0
2024-09-13,14.02,14.03,13.995,14.02,7531.0
2024-09-16,14.03,14.09,14.03,14.09,3153.0
2024-09-17,14.165,14.165,14.01,14.04,5630.0
2024-09-18,14.02,14.065,14.02,14.055,501.0
2024-09-19,14.075,14.13,14.075,14.1,3011.0
2024-09-20,14.13,14.13,14.05,14.085,2956.0
2024-09-23,14.11,14.13,14.02,14.05,8288.0
2024-09-24,14.09,14.09,13.995,14.005,3004.0
2024-09-25,14.02,14.04,14.01,14.03,6600.0
2024-09-26,14.165,14.21,14.155,14.17,16071.0
2024-09-27,14.16,14.25,14.16,14.17,2902.0
2024-09-30,14.13,14.15,14.115,14.15,5000.0
2024-10-01,14.105,14.15,14.035,14.06,33581.0
2024-10-02,13.99,14.08,13.99,14.05,408.0
2024-10-03,14.06,14.105,14.04,14.07,2622.0
2024-10-04,14.22,14.23,14.115,14.14,7402.0
2024-10-07,14.13,14.205,14.115,14.125,1675.0
2024-10-08,14.175,14.22,14.17,14.195,13633.0
2024-10-09,14.195,14.32,14.195,14.32,12448.0
2024-10-10,14.365,14.375,14.31,14.345,6707.0
2024-10-11,14.375,14.425,14.375,14.425,4603.0
2024-10-15,14.5,14.6,14.435,14.435,4044.0
2024-10-16,14.425,14.425,14.385,14.385,4406.0
2024-10-17,14.41,14.41,14.41,14.41,2000.0
2024-10-18,14.375,14.42,14.375,14.42,22.0
2024-10-21,14.42,14.435,14.41,14.42,4200.0
2024-10-22,14.375,14.41,14.375,14.41,1779.0
2024-10-23,14.265,14.39,14.265,14.34,2364.0
2024-10-24,14.42,14.425,14.365,14.375,7476.0
2024-10-25,14.365,14.47,14.365,14.445,25.0
2024-10-28,14.515,14.515,14.49,14.5,13704.0
2024-10-29,14.37,14.58,14.37,14.57,2467.0
2024-10-30,14.42,14.505,14.42,14.44,18400.0
2024-10-31,14.375,14.375,14.325,14.33,11553.0
2024-11-01,14.43,14.485,14.415,14.465,804.0
2024-11-04,14.43,14.43,14.385,14.385,3300.0
2024-11-05,14.395,14.42,14.395,14.405,2735.0
2024-11-06,14.665,14.665,14.51,14.595,12401.0
2024-11-07,14.595,14.6,14.575,14.6,3962.0
2024-11-08,14.7,14.705,14.655,14.675,6795.0
2024-11-11,14.74,14.74,14.63,14.655,7612.0
2024-11-12,14.63,14.685,14.63,14.665,401.0
2024-11-13,14.665,14.685,14.665,14.675,3452.0
2024-11-14,14.665,14.73,14.665,14.71,5004.0
2024-11-15,14.675,14.675,14.525,14.53,4321.0
2024-11-18,14.55,14.55,14.41,14.42,9671.0
2024-11-19,14.405,14.405,14.325,14.325,9876.0
2024-11-20,14.33,14.35,14.285,14.33,5301.0
2024-11-21,14.325,14.42,14.305,14.395,13900.0
2024-11-22,14.415,14.475,14.415,14.465,3355.0
2024-11-25,14.475,14.585,14.475,14.575,2250.0
2024-11-26,14.695,14.72,14.665,14.685,9402.0
2024-11-27,14.645,14.745,14.625,14.65,10531.0
2024-11-28,14.65,14.795,14.625,14.795,2624.0
2024-11-29,14.805,14.805,14.735,14.805,5902.0
2024-12-02,14.79,14.835,14.79,14.815,6746.0
2024-12-03,14.835,14.87,14.795,14.87,7920.0
2024-12-04,14.87,14.96,14.87,14.935,3952.0
2024-12-05,14.86,14.87,14.815,14.815,4633.0
2024-12-06,14.95,15.095,14.95,15.07,13975.0
2024-12-09,15.09,15.09,15.035,15.06,2408.0
2024-12-10,15.06,15.06,15.005,15.005,824.0
2024-12-11,15.045,15.115,15.035,15.115,4733.0
2024-12-12,15.145,15.145,15.035,15.045,7610.0
2024-12-13,15.05,15.07,15.025,15.045,1845.0
2024-12-16,15.135,15.135,15.005,15.015,2792.0
2024-12-17,15.045,15.07,15.015,15.035,9800.0
2024-12-18,15.095,15.125,14.915,14.915,6991.0
2024-12-19,14.89,14.89,14.77,14.78,2201.0
2024-12-20,14.825,14.945,14.705,14.88,17245.0
2024-12-23,15.015,15.15,14.97,15.005,4332.0
2024-12-24,15.045,15.05,15.025,15.05,222.0
2024-12-27,15.07,15.07,15.045,15.045,900.0
2024-12-30,14.985,14.985,14.865,14.91,3917.0
2024-12-31,14.875,14.88,14.875,14.88,800.0
2025-01-02,15.03,15.04,14.865,14.88,801.0
2025-01-03,14.89,15.095,14.89,15.065,3596.0
2025-01-06,14.965,15.1,14.965,15.02,6031.0
2025-01-07,15.045,15.085,15.01,15.01,3900.0
2025-01-08,15.04,15.075,15.03,15.065,3290.0
2025-01-09,15.12,15.15,14.975,14.975,4750.0
2025-01-10,15.075,15.095,15.055,15.055,8976.0
2025-01-13,14.945,15.1,14.945,15.1,1773.0
2025-01-14,15.195,15.195,15.04,15.085,3000.0
2025-01-15,15.195,15.22,15.085,15.195,10100.0
2025-01-16,15.295,15.405,14.91,15.315,3564.0
2025-01-17,15.37,15.395,15.35,15.375,4905.0
2025-01-20,15.205,15.515,15.195,15.285,2503.0
2025-01-21,15.33,15.46,15.315,15.46,8054.0
2025-01-22,15.425,15.425,15.405,15.415,2281.0
2025-01-23,15.65,15.65,15.395,15.44,1684.0
2025-01-24,15.45,15.45,15.375,15.405,5809.0
2025-01-27,15.375,15.375,15.265,15.275,18397.0
2025-01-28,15.305,15.34,15.29,15.34,7798.0
2025-01-29,15.32,15.405,15.32,15.33,5970.0
2025-01-30,15.365,15.495,15.3,15.43,9500.0
2025-01-31,15.565,15.705,15.335,15.42,5955.0
2025-02-03,15.4,15.5,15.375,15.41,25209.0
2025-02-04,15.255,15.255,15.15,15.18,11879.0
2025-02-05,15.125,15.235,15.095,15.235,12901.0
2025-02-06,15.225,15.345,15.225,15.27,19742.0
2025-02-07,15.235,15.255,15.2,15.2,1780.0
2025-02-10,15.605,15.605,15.235,15.255,6101.0
2025-02-11,15.28,15.28,15.18,15.18,5309.0
2025-02-12,15.225,15.225,15.105,15.105,8352.0
2025-02-13,15.05,15.115,15.05,15.07,4800.0
2025-02-14,15.06,15.06,14.995,14.995,14815.0
2025-02-18,14.96,15.03,14.95,14.995,5930.0
2025-02-19,15.015,15.07,15.005,15.07,20100.0
2025-02-20,15.02,15.02,14.995,15.005,11859.0
2025-02-21,15.005,15.005,14.96,14.965,6840.0
2025-02-24,14.96,14.965,14.93,14.96,9051.0
2025-02-25,14.995,15.02,14.92,15.005,4408.0
2025-02-26,15.04,15.15,15.04,15.095,14189.0
2025-02-27,15.175,15.195,15.08,15.08,5400.0
2025-02-28,15.075,15.22,15.035,15.22,6500.0
2025-03-03,15.715,15.715,15.09,15.11,36143.0
2025-03-04,14.95,15.12,14.95,15.035,8915.0
2025-03-05,14.99,15.045,14.935,15.035,20369.0
2025-03-06,14.99,14.99,14.86,14.885,2847.0
2025-03-07,14.935,15.015,14.87,15.0,1000.0
2025-03-10,14.95,14.98,14.81,14.81,4305.0
2025-03-11,14.81,14.81,14.72,14.72,4361.0
2025-03-12,14.885,14.895,14.775,14.785,15183.0
2025-03-13,14.795,14.795,14.665,14.675,4883.0
2025-03-14,14.745,14.805,14.72,14.805,1107.0
2025-03-17,14.81,14.81,14.745,14.785,19712.0
2025-03-18,14.935,14.935,14.69,14.69,5618.0
2025-03-19,14.795,14.87,14.755,14.82,3205.0
2025-03-20,14.895,14.915,14.795,14.805,7700.0
2025-03-21,14.83,14.84,14.83,14.84,700.0
2025-03-24,15.21,15.21,14.945,14.97,5710.0
2025-03-25,14.96,14.98,14.93,14.935,2700.0
2025-03-26,14.96,14.96,14.84,14.87,6302.0
2025-03-27,14.885,14.895,14.85,14.87,2550.0
2025-03-28,14.865,14.865,14.705,14.725,10220.0
2025-03-31,14.62,14.91,14.62,14.91,5751.0
2025-04-01,14.815,14.825,14.73,14.76,3748.0
2025-04-02,14.725,14.845,14.725,14.835,9353.0
2025-04-03,14.32,14.35,14.17,14.17,15593.0
2025-04-04,14.115,14.16,13.73,13.74,35065.0
2025-04-07,13.53,13.755,13.27,13.7,27577.0
2025-04-08,14.05,14.05,13.54,13.54,11653.0
2025-04-09,13.53,14.34,13.39,14.34,9537.0
2025-04-10,14.15,14.15,13.895,13.915,1523.0
2025-04-11,13.945,13.945,13.915,13.945,700.0
2025-04-14,14.095,14.095,14.0,14.05,4005.0
2025-04-15,14.095,14.16,14.095,14.14,7735.0
2025-04-16,14.085,14.085,13.83,13.83,2044.0
2025-04-17,13.89,13.895,13.805,13.805,872.0
2025-04-21,13.74,13.74,13.55,13.605,1462.0
2025-04-22,13.69,13.785,13.67,13.775,13010.0
2025-04-23,13.925,14.02,13.925,13.945,1706.0
2025-04-24,14.065,14.105,14.065,14.105,2200.0
2025-04-25,14.11,14.2,14.105,14.19,2850.0
2025-04-28,14.19,14.19,14.12,14.17,7650.0
2025-04-29,14.185,14.25,14.185,14.22,1934.0
2025-04-30,14.08,14.175,14.04,14.175,3323.0
2025-05-01,14.26,14.305,14.22,14.25,4936.0
2025-05-02,14.365,14.38,14.315,14.38,3727.0
2025-05-05,14.365,14.4,14.345,14.365,3075.0
2025-05-06,14.205,14.27,14.205,14.21,122.0
2025-05-07,14.25,14.295,14.21,14.28,7100.0
2025-05-08,14.335,14.465,14.335,14.39,21305.0
2025-05-09,14.375,14.375,14.345,14.345,5430.0
2025-05-12,14.58,14.675,14.55,14.675,1460.0
2025-05-13,14.64,14.715,14.62,14.62,10341.0
2025-05-14,14.645,14.645,14.61,14.63,30210.0
2025-05-15,14.61,14.63,14.6,14.6,35807.0
2025-05-16,14.61,14.675,14.605,14.665,13471.0
2025-05-20,14.665,14.665,14.61,14.63,3763.0
2025-05-21,14.55,14.55,14.46,14.46,5444.0
2025-05-22,14.505,14.505,14.45,14.46,8800.0
2025-05-23,14.295,14.295,14.23,14.25,13969.0
2025-05-26,14.74,14.74,14.375,14.515,3724.0
2025-05-27,14.46,14.545,14.46,14.545,7721.0
2025-05-28,14.545,14.545,14.46,14.465,6801.0
2025-05-29,14.465,14.52,14.445,14.47,6170.0
2025-05-30,14.54,14.54,14.36,14.405,9004.0
2025-06-02,14.35,14.405,14.34,14.395,7000.0
2025-06-03,14.455,14.465,14.415,14.455,7207.0
2025-06-04,14.49,14.49,14.455,14.47,10549.0
2025-06-05,14.49,14.51,14.425,14.455,5401.0
2025-06-06,14.56,14.585,14.55,14.585,4200.0
2025-06-09,14.615,14.625,14.575,14.575,4181.0
2025-06-10,14.605,14.655,14.605,14.655,17951.0
2025-06-11,14.635,14.68,14.615,14.635,10063.0
2025-06-12,14.73,14.73,14.56,14.565,1481.0
2025-06-13,14.73,14.73,14.47,14.47,18078.0
2025-06-16,14.56,14.56,14.48,14.52,15947.0
2025-06-17,14.54,14.55,14.53,14.54,3500.0
2025-06-18,14.565,14.605,14.55,14.56,2800.0
2025-06-19,14.54,14.565,14.54,14.55,2901.0
2025-06-20,14.585,14.585,14.46,14.48,13060.0
2025-06-23,14.605,14.605,14.565,14.605,7400.0
2025-06-24,14.68,14.72,14.635,14.72,10586.0
2025-06-25,14.775,14.775,14.73,14.73,5845.0
2025-06-26,14.68,14.69,14.635,14.68,10850.0
2025-06-27,14.745,14.775,14.715,14.775,1939.0
2025-06-30,14.775,14.775,14.725,14.725,5001.0
2025-07-02,14.785,14.785,14.745,14.755,4052.0
2025-07-03,14.765,14.79,14.745,14.79,1001.0
2025-07-04,14.8,14.82,14.755,14.8,3241.0
2025-07-07,14.745,14.88,14.735,14.775,5799.0
2025-07-08,14.83,14.85,14.83,14.85,1310.0
2025-07-09,14.89,14.91,14.89,14.89,2114.0
2025-07-10,14.91,14.915,14.88,14.88,9700.0
2025-07-11,14.82,14.89,14.82,14.87,4253.0
2025-07-14,14.88,14.985,14.86,14.985,1203.0
2025-07-15,15.09,15.09,14.86,14.86,7588.0
2025-07-16,14.84,14.85,14.8,14.83,1100.0
2025-07-17,14.9,14.91,14.89,14.89,14459.0
2025-07-18,14.91,14.91,14.85,14.87,2701.0
2025-07-21,14.9,14.91,14.85,14.85,11930.0
2025-07-22,14.91,14.91,14.785,14.8,8550.0
2025-07-23,14.86,14.86,14.81,14.83,3508.0
2025-07-24,14.86,14.88,14.84,14.86,3500.0
2025-07-25,14.935,14.965,14.935,14.945,18950.0
2025-07-28,14.945,14.975,14.915,14.965,9187.0
2025-07-29,14.945,14.975,14.925,14.945,25992.0
2025-07-30,15.05,15.05,14.96,14.98,8017.0
2025-07-31,15.06,15.06,14.95,14.95,7120.0
2025-08-01,14.91,14.91,14.825,14.855,8542.0
2025-08-05,14.875,14.95,14.855,14.855,4690.0
2025-08-06,14.875,14.875,14.845,14.855,8334.0
2025-08-07,14.815,14.835,14.765,14.775,20884.0
2025-08-08,14.755,14.82,14.755,14.805,22650.0
2025-08-11,14.895,14.895,14.84,14.845,15451.0
2025-08-12,14.845,14.92,14.845,14.92,4900.0
2025-08-13,14.92,15.0,14.92,14.99,3370.0
2025-08-14,15.02,15.05,15.0,15.05,3416.0
2025-08-15,15.075,15.125,15.065,15.085,15453.0
2025-08-18,15.115,15.125,15.075,15.085,6427.0
2025-08-19,15.085,15.155,15.085,15.125,8207.0
2025-08-20,15.165,15.165,15.095,15.125,10184.0
2025-08-21,15.085,15.155,15.085,15.135,789.0
2025-08-22,15.23,15.23,15.145,15.145,12974.0
2025-08-25,15.105,15.155,15.105,15.155,8568.0
2025-08-26,15.135,15.155,15.12,15.145,9335.0
2025-08-27,15.115,15.175,15.105,15.105,8250.0
2025-08-28,15.09,15.1,15.09,15.1,102.0
2025-08-29,15.15,15.15,15.06,15.07,9973.0
2025-09-02,15.035,15.11,15.035,15.09,6040.0
2025-09-03,15.15,15.16,15.14,15.16,4500.0
2025-09-04,15.19,15.25,15.19,15.24,9844.0
2025-09-05,15.285,15.295,15.22,15.25,27242.0
2025-09-08,15.255,15.255,15.18,15.23,11950.0
2025-09-09,15.315,15.335,15.265,15.335,15714.0
2025-09-10,15.325,15.325,15.265,15.295,14605.0
2025-09-11,15.305,15.345,15.305,15.335,4881.0
2025-09-12,15.385,15.385,15.325,15.335,6845.0
2025-09-15,15.335,15.335,15.275,15.275,3950.0
2025-09-16,15.265,15.275,15.255,15.265,4800.0
2025-09-17,15.315,15.325,15.295,15.315,2682.0
2025-09-18,15.325,15.395,15.325,15.355,16710.0
2025-09-19,15.375,15.375,15.335,15.365,14600.0
2025-09-22,15.335,15.435,15.335,15.425,7165.0
2025-09-23,15.465,15.465,15.4,15.435,11752.0
2025-09-24,15.425,15.465,15.425,15.445,5781.0
2025-09-25,15.435,15.465,15.435,15.455,25347.0
2025-09-26,15.51,15.51,15.46,15.49,9105.0
2025-09-29,15.465,15.535,15.465,15.495,32900.0
2025-09-30,15.525,15.525,15.455,15.515,21405.0
2025-10-01,15.495,15.635,15.495,15.615,62837.0
2025-10-02,15.645,15.665,15.645,15.655,3926.0
2025-10-03,15.665,15.705,15.665,15.685,8985.0
2025-10-06,15.735,15.735,15.675,15.705,5630.0
2025-10-07,15.735,15.735,15.675,15.695,1803.0
2025-10-08,15.685,15.725,15.685,15.705,5201.0
2025-10-09,15.705,15.77,15.705,15.765,1734.0
2025-10-10,15.99,15.99,15.585,15.595,15033.0
2025-10-14,15.635,15.73,15.625,15.695,10562.0
2025-10-15,15.755,15.79,15.725,15.735,3650.0
2025-10-16,15.725,15.725,15.7,15.705,1101.0
2025-10-17,15.655,15.735,15.655,15.715,3754.0
2025-10-20,15.755,15.83,15.755,15.83,14386.0
2025-10-21,15.765,15.85,15.755,15.85,5945.0
2025-10-22,15.84,15.84,15.78,15.8,1802.0
2025-10-23,15.85,15.85,15.8,15.82,11240.0
2025-10-24,15.84,15.9,15.84,15.85,4855.0
2025-10-27,15.89,15.94,15.89,15.94,18580.0
2025-10-28,15.95,15.95,15.86,15.86,27201.0
2025-10-29,15.87,15.87,15.775,15.83,15633.0
2025-10-30,15.875,15.875,15.715,15.765,4322.0
2025-10-31,15.765,15.785,15.745,15.785,5200.0
2025-11-03,15.905,15.905,15.78,15.785,3210.0
2025-11-04,15.765,15.805,15.755,15.805,2738.0
2025-11-05,15.875,15.895,15.865,15.875,10566.0
2025-11-06,15.885,15.885,15.785,15.785,7279.0
2025-11-07,15.745,15.745,15.63,15.7,17666.0
2025-11-10,15.705,15.775,15.705,15.775,7702.0
2025-11-11,15.795,15.805,15.75,15.805,2255.0
2025-11-12,15.875,15.875,15.78,15.805,8654.0
2025-11-13,15.825,15.855,15.795,15.795,3989.0
2025-11-14,15.765,15.815,15.725,15.805,5280.0
2025-11-17,15.825,15.835,15.735,15.745,12914.0
2025-11-18,15.705,15.705,15.6,15.64,1114.0
2025-11-19,15.725,15.725,15.68,15.7,701.0
2025-11-20,15.795,15.805,15.705,15.705,7824.0
2025-11-21,15.765,15.85,15.755,15.805,11920.0
2025-11-24,15.875,15.925,15.845,15.895,12889.0
2025-11-25,15.955,16.025,15.955,16.025,11028.0
2025-11-26,16.09,16.09,15.8,15.99,15763.0