Date,Open,High,Low,Close,Volume
2015-08-19,8.671911324782851,8.671911324782851,8.671911324782851,8.671911324782851,100.0
2015-08-20,8.061623405164962,8.061623405164962,8.061623405164962,8.061623405164962,0.0
2015-08-21,7.439286696184504,7.439286696184504,7.439286696184504,7.439286696184504,0.0
2015-08-24,7.337100887849146,7.354549803316177,7.337100887849146,7.337100887849146,121510.0
2015-08-25,6.770023857921118,6.9619573352929,6.682780952201667,6.682780952201667,192958.0
2015-08-26,6.359983527619969,6.726402400158569,6.359983527619969,6.708953902228397,9419.0
2015-08-27,7.162615380747217,7.162615380747217,6.988130398611661,7.023027395038772,18088.0
2015-08-28,7.459240800088104,7.459240800088104,7.337100887849146,7.337100887849146,1510.0
2015-08-31,7.232409125392039,7.276030577431388,7.206236586972429,7.2498580390117775,14302.0
2015-09-01,7.110269013946174,7.110269013946174,6.97068103719292,6.97940549374249,17111.0
2015-09-02,6.909611505365864,6.97940549374249,6.909611505365864,6.97940549374249,9733.0
2015-09-03,7.118993794057539,7.118993794057539,7.075372341337038,7.075372341337038,3400.0
2015-09-04,7.014303039778783,7.014303039778783,6.927060547444224,6.927060547444224,6190.0
2015-09-07,6.892163167995852,6.892163167995852,6.857266172998809,6.857266172998809,1100.0
2015-09-08,6.970680973024553,7.005577966891623,6.970680973024553,7.005577966891623,8500.0
2015-09-09,7.345825345582661,7.345825345582661,7.337100887849146,7.337100887849146,12000.0
2015-09-10,6.970681400538502,7.049199849557461,6.970681400538502,7.040475392553129,11050.0
2015-09-11,7.1813464653019485,7.1813464653019485,7.1813464653019485,7.1813464653019485,0.0
2015-09-14,7.249857503726979,7.249857503726979,7.20623605490837,7.223684135229853,11491.0
2015-09-15,7.323822231164241,7.323822231164241,7.323822231164241,7.323822231164241,0.0
2015-09-16,7.302202508432447,7.302202508432447,7.302202508432447,7.302202508432447,12000.0
2015-09-17,7.459239274523223,7.485411810360872,7.459239274523223,7.46796373047241,7648.0
2015-09-18,7.363271965701124,7.433066781688501,7.363271965701124,7.433066781688501,44200.0
2015-09-21,7.236064831399847,7.236064831399847,7.236064831399847,7.236064831399847,0.0
2015-09-22,7.267306036526135,7.267306036526135,7.267306036526135,7.267306036526135,3200.0
2015-09-23,6.927060595837935,6.927060595837935,6.874715100071504,6.892163598660315,13537.0
2015-09-24,6.988130042132791,6.988130042132791,6.909611596174672,6.909611596174672,10746.0
2015-09-25,7.03175188695049,7.03175188695049,6.953233020593357,6.953233020593357,160000.0
2015-09-28,6.804921087587581,6.892163580299212,6.804921087587581,6.883439123025539,20875.0
2015-09-29,6.490847192388738,6.517019730161705,6.455950198021458,6.517019730161705,26925.0
2015-09-30,6.499571251942161,6.52574420579648,6.499571251942161,6.52574420579648,23600.0
2015-10-01,6.7787475505974895,6.988129931159083,6.7787475505974895,6.970681018107714,7177.0
2015-10-02,7.093815105518471,7.093815105518471,7.093815105518471,7.093815105518472,0.0
2015-10-05,7.065,7.09,7.065,7.09,4150.0
2015-10-06,7.345,7.365,7.345,7.365,17700.0
2015-10-07,7.285,7.285,7.26,7.26,10982.0
2015-10-08,7.37,7.37,7.37,7.37,1000.0
2015-10-09,7.625,7.625,7.625,7.625,600.0
2015-10-12,7.6,7.6,7.6,7.6,625.0
2015-10-13,7.6,7.6,7.6,7.6,0.0
2015-10-14,7.6,7.6,7.6,7.6,0.0
2015-10-15,7.6,7.6,7.6,7.6,0.0
2015-10-16,7.72,7.72,7.72,7.72,331.0
2015-10-19,7.755,7.755,7.755,7.755,133.0
2015-10-20,7.755,7.755,7.755,7.755,0.0
2015-10-21,7.755,7.755,7.755,7.755,0.0
2015-10-22,7.755,7.755,7.755,7.755,0.0
2015-10-23,7.755,7.755,7.755,7.755,0.0
2015-10-26,8.105,8.105,8.07,8.095,57891.0
2015-10-27,8.085,8.095,8.035,8.035,21867.0
2015-10-28,8.035,8.035,8.035,8.035,0.0
2015-10-29,8.245,8.245,8.215,8.225,46162.0
2015-10-30,8.32,8.32,8.305,8.305,1715.0
2015-11-02,8.095,8.095,8.095,8.095,1250.0
2015-11-03,8.095,8.095,8.095,8.095,0.0
2015-11-04,8.095,8.095,8.095,8.095,0.0
2015-11-05,8.365,8.365,8.35,8.35,2405.0
2015-11-06,8.35,8.35,8.35,8.35,0.0
2015-11-09,8.33,8.33,8.33,8.33,1000.0
2015-11-10,8.185,8.185,8.185,8.185,157.0
2015-11-11,8.2,8.2,8.2,8.2,10000.0
2015-11-12,8.12,8.185,8.12,8.185,8985.0
2015-11-13,7.93,7.94,7.92,7.92,5920.0
2015-11-16,7.625,7.635,7.625,7.635,44874.0
2015-11-17,7.965,8.01,7.965,8.01,4700.0
2015-11-18,7.975,7.975,7.975,7.975,22110.0
2015-11-19,8.225,8.225,8.225,8.225,4670.0
2015-11-20,8.21,8.21,8.2,8.2,11626.0
2015-11-23,8.2,8.2,8.2,8.2,0.0
2015-11-24,8.25,8.25,8.25,8.25,214.0
2015-11-25,8.25,8.285,8.25,8.285,4823.0
2015-11-26,8.285,8.285,8.285,8.285,0.0
2015-11-27,8.285,8.285,8.285,8.285,0.0
2015-11-30,8.285,8.285,8.285,8.285,0.0
2015-12-01,8.26,8.32,8.26,8.32,10320.0
2015-12-02,8.365,8.39,8.355,8.365,7811.0
2015-12-03,8.215,8.225,8.185,8.21,10755.0
2015-12-04,8.01,8.015,8.0,8.015,4047.0
2015-12-07,8.235,8.25,8.235,8.25,17000.0
2015-12-08,8.2,8.2,8.2,8.2,5330.0
2015-12-09,8.05,8.08,8.05,8.08,124.0
2015-12-10,7.91,7.91,7.91,7.91,320.0
2015-12-11,7.91,7.91,7.91,7.91,0.0
2015-12-14,7.685,7.685,7.685,7.685,17000.0
2015-12-15,7.745,7.745,7.74,7.745,5904.0
2015-12-16,7.745,7.745,7.745,7.745,0.0
2015-12-17,8.095,8.095,8.08,8.08,4504.0
2015-12-18,7.825,7.825,7.78,7.8,2335.0
2015-12-21,7.58,7.6,7.58,7.6,30744.0
2015-12-22,7.6,7.6,7.6,7.6,0.0
2015-12-23,7.93,7.93,7.885,7.885,82000.0
2015-12-24,7.975,8.095,7.975,8.095,480.0
2015-12-29,8.05,8.05,8.05,8.05,1000.0
2015-12-30,8.21,8.21,8.13,8.13,11675.0
2015-12-31,8.07,8.07,8.07,8.07,135.0
2016-01-04,8.025,8.025,7.78,7.78,24605.0
2016-01-05,7.67,7.72,7.67,7.72,2702.0
2016-01-06,7.5,7.5,7.5,7.5,10000.0
2016-01-07,7.5,7.5,7.5,7.5,0.0
2016-01-08,7.02,7.195,7.02,7.17,30235.0
2016-01-11,6.805,6.805,6.675,6.78,26289.0
2016-01-12,6.855,6.855,6.84,6.85,1408.0
2016-01-13,7.075,7.075,7.065,7.065,4953.0
2016-01-14,6.61,6.61,6.57,6.61,56145.0
2016-01-15,6.865,6.865,6.725,6.725,619.0
2016-01-18,6.445,6.545,6.445,6.545,31826.0
2016-01-19,6.48,6.585,6.48,6.57,28732.0
2016-01-20,6.35,6.375,6.245,6.245,24745.0
2016-01-21,6.325,6.49,6.325,6.36,27615.0
2016-01-22,6.44,6.44,6.44,6.44,140.0
2016-01-25,6.7,6.735,6.675,6.735,23708.0
2016-01-27,6.61,6.61,6.57,6.585,10435.0
2016-01-28,6.5,6.595,6.445,6.57,40140.0
2016-01-29,6.57,6.605,6.545,6.605,52867.0
2016-02-01,6.97,6.97,6.89,6.925,35378.0
2016-02-02,6.925,6.925,6.875,6.875,15600.0
2016-02-03,6.675,6.675,6.675,6.675,1000.0
2016-02-04,6.84,6.85,6.84,6.85,10130.0
2016-02-05,6.76,6.76,6.76,6.76,6000.0
2016-02-08,6.48,6.575,6.48,6.57,33099.0
2016-02-09,6.265,6.27,6.175,6.175,36148.0
2016-02-10,6.28,6.28,6.195,6.23,34644.0
2016-02-11,6.23,6.23,6.23,6.23,4000.0
2016-02-12,6.105,6.16,6.105,6.16,22655.0
2016-02-15,6.445,6.455,6.44,6.455,27728.0
2016-02-16,6.655,6.655,6.655,6.655,1310.0
2016-02-17,6.605,6.63,6.56,6.56,35100.0
2016-02-18,6.935,6.935,6.92,6.935,28627.0
2016-02-19,6.84,6.84,6.84,6.84,492.0
2016-02-22,6.84,6.84,6.84,6.84,0.0
2016-02-23,7.005,7.005,6.97,6.985,37618.0
2016-02-24,6.805,6.84,6.805,6.84,5000.0
2016-02-25,6.98,6.98,6.935,6.935,795.0
2016-02-26,7.135,7.155,7.135,7.145,1837.0
2016-02-29,7.055,7.055,7.055,7.055,6000.0
2016-03-01,7.055,7.055,7.055,7.055,0.0
2016-03-02,7.33,7.37,7.33,7.37,54240.0
2016-03-03,7.345,7.39,7.345,7.39,8400.0
2016-03-04,7.45,7.45,7.45,7.45,936.0
2016-03-07,7.46,7.465,7.46,7.465,6500.0
2016-03-08,7.5,7.5,7.425,7.425,27730.0
2016-03-09,7.425,7.425,7.425,7.425,0.0
2016-03-10,7.44,7.44,7.44,7.44,729.0
2016-03-11,7.415,7.51,7.415,7.5,32192.0
2016-03-14,7.625,7.67,7.625,7.66,10225.0
2016-03-15,7.625,7.625,7.6,7.6,7569.0
2016-03-16,7.6,7.6,7.6,7.6,0.0
2016-03-17,7.72,7.79,7.72,7.745,94080.0
2016-03-18,7.835,7.835,7.79,7.805,96823.0
2016-03-21,7.835,7.835,7.79,7.805,100555.0
2016-03-22,7.885,7.885,7.875,7.875,2235.0
2016-03-23,7.895,7.895,7.895,7.895,6000.0
2016-03-24,7.765,7.765,7.765,7.765,850.0
2016-03-29,7.765,7.765,7.765,7.765,0.0
2016-03-30,7.765,7.765,7.765,7.765,0.0
2016-03-31,7.765,7.765,7.765,7.765,0.0
2016-04-01,7.895,7.895,7.895,7.895,7000.0
2016-04-04,8.045,8.045,8.045,8.045,7399.0
2016-04-05,7.955,7.955,7.94,7.94,5000.0
2016-04-06,7.92,7.92,7.92,7.92,2170.0
2016-04-07,8.025,8.025,8.025,8.025,2000.0
2016-04-08,8.025,8.025,8.025,8.025,0.0
2016-04-11,8.025,8.025,8.025,8.025,0.0
2016-04-12,7.815,7.815,7.815,7.815,2500.0
2016-04-13,7.99,8.035,7.99,8.035,1303.0
2016-04-14,8.13,8.13,8.115,8.115,13920.0
2016-04-15,8.165,8.165,8.15,8.15,12055.0
2016-04-18,8.025,8.025,8.01,8.01,32282.0
2016-04-19,8.245,8.245,8.245,8.245,11200.0
2016-04-20,8.25,8.25,8.235,8.25,177568.0
2016-04-21,8.33,8.33,8.33,8.33,1000.0
2016-04-22,8.2,8.215,8.2,8.215,19250.0
2016-04-26,8.2,8.225,8.175,8.225,76395.0
2016-04-27,8.2,8.2,8.2,8.2,35150.0
2016-04-28,8.28,8.285,8.14,8.14,48596.0
2016-04-29,8.115,8.13,8.105,8.105,30000.0
2016-05-02,7.965,7.965,7.945,7.955,4070.0
2016-05-03,7.955,7.955,7.955,7.955,0.0
2016-05-04,7.93,7.93,7.93,7.93,2000.0
2016-05-05,7.93,7.93,7.93,7.93,0.0
2016-05-06,7.815,7.815,7.815,7.815,2183.0
2016-05-09,7.955,7.955,7.945,7.945,7130.0
2016-05-10,7.94,7.94,7.94,7.94,1100.0
2016-05-11,8.155,8.155,8.14,8.14,14249.0
2016-05-12,8.0,8.0,8.0,8.0,1645.0
2016-05-13,7.93,7.945,7.93,7.945,10366.0
2016-05-16,7.825,7.835,7.825,7.835,1660.0
2016-05-17,7.98,8.015,7.975,8.015,13580.0
2016-05-18,7.85,7.85,7.84,7.84,11000.0
2016-05-19,7.815,7.815,7.765,7.765,10185.0
2016-05-20,7.84,7.84,7.835,7.84,30326.0
2016-05-23,7.905,7.905,7.85,7.87,5000.0
2016-05-24,7.875,7.875,7.85,7.85,22440.0
2016-05-25,7.85,7.85,7.85,7.85,0.0
2016-05-26,8.235,8.235,8.215,8.225,42455.0
2016-05-27,8.295,8.295,8.28,8.295,32200.0
2016-05-30,8.375,8.41,8.375,8.41,71410.0
2016-05-31,8.425,8.425,8.41,8.41,7429.0
2016-06-01,8.32,8.33,8.295,8.315,21820.0
2016-06-02,8.315,8.315,8.315,8.315,500.0
2016-06-03,8.315,8.315,8.315,8.315,0.0
2016-06-06,8.315,8.315,8.315,8.315,0.0
2016-06-07,8.455,8.455,8.435,8.435,6314.0
2016-06-08,8.435,8.435,8.435,8.435,0.0
2016-06-09,8.505,8.505,8.505,8.505,1000.0
2016-06-10,8.505,8.505,8.505,8.505,0.0
2016-06-14,8.155,8.155,8.155,8.155,900.0
2016-06-15,8.085,8.105,8.08,8.08,26355.0
2016-06-16,8.095,8.095,8.01,8.01,15506.0
2016-06-17,8.19,8.19,8.19,8.19,4356.0
2016-06-20,8.215,8.285,8.215,8.285,31000.0
2016-06-21,8.285,8.285,8.285,8.285,492.0
2016-06-22,8.235,8.235,8.2,8.21,16525.0
2016-06-23,8.285,8.33,8.285,8.32,19015.0
2016-06-24,8.01,8.26,7.3,7.53,31492.0
2016-06-27,7.5,7.57,7.465,7.565,182007.0
2016-06-28,7.33,7.475,7.33,7.475,46934.0
2016-06-29,7.745,7.775,7.74,7.745,17108.0
2016-06-30,8.08,8.08,8.05,8.05,23663.0
2016-07-01,8.335,8.335,8.27,8.27,5214.0
2016-07-04,8.385,8.385,8.385,8.385,500.0
2016-07-05,8.335,8.335,8.295,8.295,7177.0
2016-07-06,8.11,8.165,8.07,8.165,15777.0
2016-07-07,8.335,8.335,8.28,8.335,4832.0
2016-07-08,8.305,8.305,8.255,8.29,13114.0
2016-07-11,8.605,8.67,8.58,8.63,34344.0
2016-07-12,8.66,8.685,8.66,8.685,9178.0
2016-07-13,8.8,8.81,8.79,8.79,41500.0
2016-07-14,8.8,8.825,8.8,8.825,1650.0
2016-07-15,8.89,8.905,8.86,8.905,3996.0
2016-07-18,8.89,8.905,8.89,8.895,15592.0
2016-07-19,8.895,8.895,8.895,8.895,0.0
2016-07-20,8.895,8.895,8.895,8.895,0.0
2016-07-21,9.04,9.04,9.01,9.02,21250.0
2016-07-22,8.93,8.93,8.925,8.925,1529.0
2016-07-25,9.02,9.02,9.02,9.02,8100.0
2016-07-26,8.95,8.95,8.93,8.93,9030.0
2016-07-27,9.01,9.01,9.005,9.005,18685.0
2016-07-28,8.985,9.005,8.975,8.975,23778.0
2016-07-29,8.975,9.005,8.94,8.96,7525.0
2016-08-01,9.045,9.11,9.045,9.11,19207.0
2016-08-02,9.11,9.11,9.11,9.11,0.0
2016-08-03,9.11,9.11,9.11,9.11,0.0
2016-08-04,9.11,9.11,9.11,9.11,0.0
2016-08-05,8.985,8.985,8.985,8.985,660.0
2016-08-08,9.125,9.135,9.11,9.115,102550.0
2016-08-09,9.11,9.115,9.11,9.11,1735.0
2016-08-10,9.09,9.11,9.08,9.11,9128.0
2016-08-11,9.065,9.065,9.045,9.045,1145.0
2016-08-12,9.045,9.045,9.045,9.045,0.0
2016-08-15,9.17,9.17,9.17,9.17,150.0
2016-08-16,9.19,9.19,9.19,9.19,479.0
2016-08-17,9.125,9.125,9.125,9.125,4800.0
2016-08-18,9.125,9.145,9.125,9.135,17100.0
2016-08-19,9.135,9.135,9.135,9.135,0.0
2016-08-22,9.135,9.135,9.135,9.135,0.0
2016-08-23,9.135,9.145,9.125,9.145,5082.0
2016-08-24,9.155,9.155,9.155,9.155,20000.0
2016-08-25,9.065,9.075,9.065,9.075,4099.0
2016-08-26,9.08,9.08,9.08,9.08,200.0
2016-08-29,8.995,9.02,8.995,8.995,62601.0
2016-08-30,8.995,8.995,8.995,8.995,0.0
2016-08-31,8.995,8.995,8.995,8.995,0.0
2016-09-01,9.03,9.03,9.03,9.03,10000.0
2016-09-02,8.995,8.995,8.995,8.995,146.0
2016-09-05,9.125,9.125,9.115,9.115,20000.0
2016-09-06,9.11,9.11,9.11,9.11,1900.0
2016-09-07,9.145,9.18,9.145,9.16,17052.0
2016-09-08,9.155,9.16,9.155,9.16,11144.0
2016-09-09,9.1,9.1,9.1,9.1,289.0
2016-09-12,8.56,8.56,8.455,8.465,3101.0
2016-09-13,8.855,8.855,8.845,8.845,21000.0
2016-09-14,8.845,8.845,8.845,8.845,0.0
2016-09-15,8.51,8.545,8.5,8.545,60552.0
2016-09-16,8.545,8.545,8.545,8.545,0.0
2016-09-19,8.78,8.78,8.78,8.78,7500.0
2016-09-20,8.755,8.755,8.755,8.755,260.0
2016-09-21,8.745,8.78,8.745,8.78,8000.0
2016-09-22,8.95,8.95,8.95,8.95,843.0
2016-09-23,9.065,9.075,9.055,9.065,69961.0
2016-09-26,9.065,9.065,8.965,8.965,15000.0
2016-09-27,8.86,8.925,8.86,8.905,67161.0
2016-09-28,8.88,8.88,8.86,8.86,5990.0
2016-09-29,8.86,8.86,8.86,8.86,0.0
2016-09-30,8.825,8.835,8.8,8.82,64279.0
2016-10-03,9.005,9.005,9.005,9.005,22500.0
2016-10-04,8.93,8.93,8.93,8.93,15000.0
2016-10-05,8.82,8.82,8.82,8.82,15000.0
2016-10-06,8.905,8.905,8.905,8.905,200.0
2016-10-07,8.895,8.905,8.895,8.905,37500.0
2016-10-10,8.895,8.895,8.89,8.89,19000.0
2016-10-11,8.965,8.965,8.925,8.925,29100.0
2016-10-12,8.775,8.775,8.755,8.755,5267.0
2016-10-13,8.67,8.67,8.59,8.59,41300.0
2016-10-14,8.65,8.675,8.625,8.675,34742.0
2016-10-17,8.63,8.63,8.63,8.63,581.0
2016-10-18,8.63,8.63,8.63,8.63,0.0
2016-10-19,8.73,8.74,8.73,8.74,15000.0
2016-10-20,8.775,8.775,8.775,8.775,581.0
2016-10-21,8.775,8.775,8.775,8.775,0.0
2016-10-24,8.745,8.745,8.745,8.745,7500.0
2016-10-25,8.845,8.845,8.845,8.845,2572.0
2016-10-26,8.71,8.73,8.71,8.73,40107.0
2016-10-27,8.72,8.72,8.71,8.71,2119.0
2016-10-28,8.67,8.67,8.67,8.67,327.0
2016-10-31,8.59,8.63,8.59,8.63,39400.0
2016-11-01,8.605,8.66,8.595,8.66,33706.0
2016-11-02,8.41,8.41,8.35,8.37,5248.0
2016-11-03,8.35,8.35,8.27,8.27,28610.0
2016-11-04,8.27,8.27,8.255,8.255,3582.0
2016-11-07,8.52,8.52,8.455,8.475,140068.0
2016-11-08,8.675,8.675,8.615,8.63,17762.0
2016-11-09,8.79,8.81,7.76,7.77,135929.0
2016-11-10,8.905,8.95,8.905,8.93,56147.0
2016-11-11,8.985,9.03,8.985,9.03,9250.0
2016-11-14,8.975,9.04,8.975,9.04,5308.0
2016-11-15,8.965,8.975,8.95,8.96,30000.0
2016-11-16,9.125,9.18,9.125,9.18,10400.0
2016-11-17,9.075,9.115,9.075,9.115,29000.0
2016-11-18,9.205,9.215,9.18,9.18,12900.0
2016-11-21,9.155,9.155,9.155,9.155,2000.0
2016-11-22,9.355,9.355,9.355,9.355,2000.0
2016-11-23,9.33,9.34,9.32,9.34,5512.0
2016-11-24,9.32,9.32,9.31,9.31,15719.0
2016-11-25,9.39,9.39,9.375,9.375,15000.0
2016-11-28,9.39,9.4,9.375,9.38,41210.0
2016-11-29,9.32,9.32,9.31,9.31,9500.0
2016-11-30,9.31,9.31,9.31,9.31,0.0
2016-12-01,9.305,9.31,9.305,9.31,31412.0
2016-12-02,9.31,9.31,9.31,9.31,0.0
2016-12-05,9.125,9.215,9.125,9.205,22300.0
2016-12-06,9.365,9.365,9.32,9.32,5000.0
2016-12-07,9.32,9.32,9.32,9.32,0.0
2016-12-08,9.665,9.7,9.665,9.69,82729.0
2016-12-09,9.805,9.805,9.76,9.78,8313.0
2016-12-12,9.93,9.965,9.93,9.945,33100.0
2016-12-13,9.945,9.945,9.945,9.945,0.0
2016-12-14,10.0,10.015,10.0,10.015,21410.0
2016-12-15,9.895,9.91,9.86,9.9,19755.0
2016-12-16,9.9,9.9,9.9,9.9,0.0
2016-12-19,9.92,9.93,9.92,9.93,5000.0
2016-12-20,9.93,9.945,9.93,9.945,101102.0
2016-12-21,9.965,9.965,9.965,9.965,406.0
2016-12-22,10.0,10.01,9.725,9.86,217813.0
2016-12-23,9.91,9.935,9.91,9.935,24504.0
2016-12-28,9.92,9.945,9.92,9.945,3781.0
2016-12-29,9.795,9.795,9.75,9.77,15456.0
2016-12-30,9.75,9.785,9.75,9.785,27550.0
2017-01-03,9.76,9.785,9.725,9.77,35450.0
2017-01-04,9.825,9.86,9.815,9.86,17410.0
2017-01-05,9.965,9.965,9.945,9.945,116810.0
2017-01-06,9.945,9.945,9.945,9.945,0.0
2017-01-09,10.05,10.07,10.05,10.07,9467.0
2017-01-10,9.955,9.955,9.92,9.92,85389.0
2017-01-11,9.965,9.965,9.935,9.935,13947.0
2017-01-12,10.015,10.015,9.965,9.965,8744.0
2017-01-13,9.965,9.965,9.955,9.955,4400.0
2017-01-16,9.99,10.01,9.99,10.01,5500.0
2017-01-17,9.98,9.98,9.975,9.975,724.0
2017-01-18,9.945,9.955,9.92,9.955,4350.0
2017-01-19,9.975,9.975,9.975,9.975,7679.0
2017-01-20,9.955,9.955,9.955,9.955,15302.0
2017-01-23,9.92,9.92,9.92,9.92,1078.0
2017-01-24,9.92,9.92,9.92,9.92,0.0
2017-01-25,10.05,10.05,10.05,10.05,107.0
2017-01-27,10.23,10.23,10.21,10.23,18679.0
2017-01-30,10.115,10.125,10.115,10.125,22830.0
2017-01-31,9.99,9.99,9.98,9.98,20435.0
2017-02-01,10.06,10.07,10.06,10.06,54002.0
2017-02-02,10.07,10.07,9.965,9.965,5481.0
2017-02-03,10.07,10.07,10.035,10.035,1645.0
2017-02-06,10.175,10.195,10.175,10.195,34512.0
2017-02-07,10.165,10.165,10.16,10.16,1035.0
2017-02-08,10.165,10.165,10.165,10.165,180.0
2017-02-09,10.185,10.185,10.185,10.185,1927.0
2017-02-10,10.185,10.185,10.185,10.185,0.0
2017-02-13,10.405,10.45,10.405,10.45,5701.0
2017-02-14,10.52,10.53,10.5,10.5,12926.0
2017-02-15,10.615,10.615,10.615,10.615,125.0
2017-02-16,10.73,10.73,10.73,10.73,12300.0
2017-02-17,10.705,10.715,10.705,10.715,2423.0
2017-02-20,10.715,10.74,10.695,10.74,78165.0
2017-02-21,10.775,10.835,10.75,10.765,32945.0
2017-02-22,10.865,10.865,10.835,10.845,8245.0
2017-02-23,10.845,10.845,10.81,10.835,19020.0
2017-02-24,10.855,10.855,10.835,10.845,25015.0
2017-02-27,10.89,10.95,10.89,10.935,53744.0
2017-02-28,10.88,10.915,10.88,10.9,7598.0
2017-03-01,10.88,10.915,10.88,10.915,14292.0
2017-03-02,11.135,11.165,11.135,11.135,130813.0
2017-03-03,11.05,11.05,10.98,10.98,36234.0
2017-03-06,10.97,10.97,10.945,10.945,12993.0
2017-03-07,10.935,10.96,10.935,10.96,4564.0
2017-03-08,10.915,10.915,10.835,10.835,8432.0
2017-03-09,10.83,10.88,10.83,10.87,3998.0
2017-03-10,10.915,10.915,10.915,10.915,175.0
2017-03-13,10.915,10.925,10.905,10.925,25224.0
2017-03-14,10.97,10.97,10.95,10.96,2145.0
2017-03-15,10.89,10.925,10.89,10.925,7259.0
2017-03-16,11.015,11.1,10.775,11.1,60935.0
2017-03-17,11.02,11.05,11.02,11.05,1798.0
2017-03-20,10.95,10.95,10.95,10.95,85.0
2017-03-21,10.97,11.005,10.96,11.005,64800.0
2017-03-22,10.67,10.67,10.615,10.65,21567.0
2017-03-23,10.75,10.755,10.72,10.755,45643.0
2017-03-24,10.785,10.785,10.73,10.765,12160.0
2017-03-27,10.58,10.58,10.495,10.545,21570.0
2017-03-28,10.545,10.685,10.545,10.685,12204.0
2017-03-29,10.755,10.795,10.755,10.785,13655.0
2017-03-30,10.865,10.865,10.855,10.855,11000.0
2017-03-31,10.89,10.89,10.855,10.855,9104.0
2017-04-03,10.845,10.855,10.785,10.855,1842.0
2017-04-04,10.765,10.765,10.75,10.75,7100.0
2017-04-05,10.82,10.82,10.8,10.81,8844.0
2017-04-06,10.66,10.67,10.66,10.67,4892.0
2017-04-07,10.795,10.81,10.795,10.81,236.0
2017-04-10,10.795,10.81,10.795,10.81,3845.0
2017-04-11,10.775,10.775,10.75,10.75,10969.0
2017-04-12,10.73,10.74,10.72,10.74,2347.0
2017-04-13,10.65,10.67,10.65,10.67,20100.0
2017-04-18,10.65,10.695,10.65,10.695,6366.0
2017-04-19,10.635,10.66,10.635,10.635,3523.0
2017-04-20,10.59,10.59,10.59,10.59,800.0
2017-04-21,10.755,10.775,10.74,10.765,40200.0
2017-04-24,10.9,10.9,10.88,10.9,42571.0
2017-04-26,11.04,11.09,11.04,11.09,9103.0
2017-04-27,11.065,11.065,11.065,11.065,4700.0
2017-04-28,11.09,11.09,11.065,11.065,3170.0
2017-05-01,11.055,11.055,11.03,11.03,978.0
2017-05-02,11.09,11.09,11.065,11.065,43675.0
2017-05-03,11.065,11.075,11.04,11.04,10008.0
2017-05-04,11.04,11.04,11.04,11.04,0.0
2017-05-05,11.085,11.085,11.05,11.05,614.0
2017-05-08,11.19,11.2,11.18,11.18,14470.0
2017-05-09,11.145,11.145,11.145,11.145,515.0
2017-05-10,11.1,11.12,11.1,11.12,3450.0
2017-05-11,11.155,11.17,11.155,11.17,9026.0
2017-05-12,11.135,11.135,11.1,11.1,15240.0
2017-05-15,11.12,11.135,11.12,11.12,20866.0
2017-05-16,11.2,11.2,11.18,11.19,1778.0
2017-05-17,11.055,11.055,11.03,11.04,28000.0
2017-05-18,10.82,10.845,10.82,10.845,21124.0
2017-05-19,10.855,10.855,10.845,10.845,35268.0
2017-05-22,11.055,11.055,10.845,10.845,1462.0
2017-05-23,11.1,11.11,11.1,11.11,11261.0
2017-05-24,11.17,11.18,11.17,11.18,11000.0
2017-05-25,11.27,11.295,11.27,11.28,21000.0
2017-05-26,11.28,11.28,11.28,11.28,0.0
2017-05-29,11.35,11.365,11.35,11.355,4938.0
2017-05-30,11.35,11.355,11.33,11.355,12340.0
2017-05-31,11.32,11.33,11.315,11.32,22600.0
2017-06-01,11.32,11.32,11.32,11.32,0.0
2017-06-02,11.515,11.56,11.515,11.54,27625.0
2017-06-05,11.54,11.55,11.535,11.55,34453.0
2017-06-06,11.55,11.55,11.525,11.525,15442.0
2017-06-07,11.525,11.525,11.525,11.525,0.0
2017-06-08,11.515,11.515,11.515,11.515,382.0
2017-06-09,11.515,11.525,11.515,11.515,2846.0
2017-06-13,11.505,11.505,11.49,11.505,685.0
2017-06-14,11.56,11.56,11.55,11.56,1620.0
2017-06-15,11.505,11.515,11.47,11.5,5402.0
2017-06-16,11.505,11.56,11.505,11.55,12389.0
2017-06-19,11.54,11.54,11.54,11.54,3500.0
2017-06-20,11.72,11.735,11.71,11.72,31059.0
2017-06-21,11.55,11.55,11.55,11.55,10200.0
2017-06-22,11.5,11.5,11.5,11.5,110.0
2017-06-23,11.535,11.56,11.535,11.55,3633.0
2017-06-26,11.525,11.57,11.525,11.57,9387.0
2017-06-27,11.62,11.685,11.55,11.55,41130.0
2017-06-28,11.35,11.35,11.32,11.35,6491.0
2017-06-29,11.62,11.62,11.35,11.35,330.0
2017-06-30,11.365,11.365,11.365,11.365,1548.0
2017-07-03,11.42,11.425,11.375,11.425,19940.0
2017-07-04,11.435,11.435,11.41,11.435,779.0
2017-07-05,11.435,11.435,11.435,11.435,1489.0
2017-07-06,11.445,11.445,11.445,11.445,100.0
2017-07-07,11.26,11.26,11.25,11.25,4854.0
2017-07-10,11.435,11.435,11.435,11.435,1703.0
2017-07-11,11.435,11.435,11.435,11.435,777.0
2017-07-12,11.435,11.435,11.435,11.435,0.0
2017-07-13,11.605,11.605,11.605,11.605,10990.0
2017-07-14,11.65,11.65,11.64,11.64,20275.0
2017-07-17,11.765,11.765,11.755,11.765,12173.0
2017-07-18,11.775,11.775,11.73,11.74,15606.0
2017-07-19,11.755,11.775,11.755,11.755,2256.0
2017-07-20,11.865,11.88,11.865,11.88,320.0
2017-07-21,11.9,11.9,11.9,11.9,5625.0
2017-07-24,11.845,11.855,11.82,11.82,10673.0
2017-07-25,11.865,11.865,11.82,11.82,1156.0
2017-07-26,11.915,11.935,11.9,11.9,23141.0
2017-07-27,11.925,11.945,11.915,11.935,18300.0
2017-07-28,11.855,11.855,11.8,11.82,1438.0
2017-07-31,11.825,11.835,11.825,11.825,839.0
2017-08-01,11.89,11.9,11.89,11.89,2558.0
2017-08-02,11.925,11.925,11.89,11.89,1152.0
2017-08-03,11.89,11.9,11.88,11.88,7841.0
2017-08-04,11.865,11.88,11.865,11.865,4809.0
2017-08-07,11.945,11.945,11.915,11.925,13831.0
2017-08-08,11.945,11.945,11.915,11.915,9612.0
2017-08-09,11.845,11.845,11.81,11.82,3336.0
2017-08-10,11.89,11.89,11.865,11.87,118806.0
2017-08-11,11.505,11.87,11.505,11.87,500.0
2017-08-14,11.625,11.65,11.625,11.64,7182.0
2017-08-15,11.89,11.89,11.855,11.855,7362.0
2017-08-16,11.79,11.855,11.79,11.855,1550.0
2017-08-17,11.79,11.82,11.79,11.8,16617.0
2017-08-18,11.42,11.47,11.42,11.465,16049.0
2017-08-21,11.42,11.42,11.375,11.375,7646.0
2017-08-22,11.425,11.47,11.425,11.465,5819.0
2017-08-23,11.65,11.65,11.615,11.615,8943.0
2017-08-24,11.535,11.535,11.535,11.535,1050.0
2017-08-25,11.56,11.57,11.545,11.57,7328.0
2017-08-28,11.57,11.57,11.57,11.57,0.0
2017-08-29,11.42,11.42,11.42,11.42,2215.0
2017-08-30,11.625,11.63,11.605,11.63,25372.0
2017-08-31,11.745,11.745,11.73,11.74,4424.0
2017-09-01,11.88,11.88,11.865,11.88,13353.0
2017-09-04,11.79,11.82,11.79,11.8,15141.0
2017-09-05,11.825,11.835,11.82,11.835,1933.0
2017-09-06,11.74,11.745,11.72,11.72,2408.0
2017-09-07,11.745,11.765,11.745,11.765,1939.0
2017-09-08,11.775,11.775,11.745,11.755,930.0
2017-09-11,11.855,11.88,11.845,11.845,2015.0
2017-09-12,12.05,12.05,12.03,12.04,2214.0
2017-09-13,12.13,12.13,12.12,12.13,1072.0
2017-09-14,12.105,12.12,12.105,12.105,7513.0
2017-09-15,12.05,12.11,12.05,12.11,12638.0
2017-09-18,12.19,12.22,12.19,12.19,11943.0
2017-09-19,12.245,12.245,12.21,12.21,11507.0
2017-09-20,12.21,12.225,12.21,12.225,4704.0
2017-09-21,12.225,12.225,12.22,12.22,7993.0
2017-09-22,12.175,12.175,12.095,12.12,4748.0
2017-09-25,12.21,12.21,12.155,12.155,7986.0
2017-09-26,12.105,12.12,12.085,12.105,6337.0
2017-09-27,12.105,12.12,12.105,12.105,9684.0
2017-09-28,12.19,12.2,12.185,12.19,2098.0
2017-09-29,12.235,12.235,12.235,12.235,6169.0
2017-10-02,12.38,12.38,12.235,12.235,4300.0
2017-10-03,12.44,12.475,12.43,12.465,9568.0
2017-10-04,12.505,12.51,12.485,12.485,6206.0
2017-10-05,12.545,12.545,12.53,12.53,58220.0
2017-10-06,12.7,12.715,12.7,12.705,15496.0
2017-10-09,12.67,12.7,12.66,12.69,23687.0
2017-10-10,12.655,12.66,12.635,12.66,5953.0
2017-10-11,12.7,12.7,12.69,12.69,1220.0
2017-10-12,12.715,12.715,12.705,12.705,59338.0
2017-10-13,12.69,12.7,12.66,12.7,6469.0
2017-10-16,12.74,12.76,12.74,12.75,6294.0
2017-10-17,12.75,12.77,12.75,12.76,40004.0
2017-10-18,12.77,12.785,12.77,12.78,23223.0
2017-10-19,12.805,12.815,12.785,12.795,20357.0
2017-10-20,12.805,12.82,12.795,12.82,7799.0
2017-10-23,12.98,12.99,12.955,12.965,38094.0
2017-10-24,12.85,12.875,12.85,12.85,21436.0
2017-10-25,12.86,12.865,12.83,12.83,11402.0
2017-10-26,12.805,12.805,12.785,12.785,1869.0
2017-10-27,12.84,12.865,12.815,12.82,4755.0
2017-10-30,12.98,12.98,12.945,12.955,8076.0
2017-10-31,12.895,12.94,12.895,12.94,15913.0
2017-11-01,12.955,12.99,12.955,12.975,8832.0
2017-11-02,12.975,12.975,12.865,12.91,14088.0
2017-11-03,13.01,13.02,13.01,13.01,26836.0
2017-11-06,13.08,13.09,13.01,13.025,14528.0
2017-11-07,13.135,13.18,13.135,13.16,27091.0
2017-11-08,13.06,13.09,13.035,13.09,20062.0
2017-11-09,13.17,13.195,13.135,13.135,7583.0
2017-11-10,13.055,13.09,13.055,13.09,14913.0
2017-11-13,13.055,13.09,13.055,13.09,5546.0
2017-11-14,13.045,13.055,13.025,13.045,2106.0
2017-11-15,12.975,12.975,12.91,12.945,9362.0
2017-11-16,12.875,12.93,12.86,12.92,7733.0
2017-11-17,13.1,13.1,13.055,13.08,7839.0
2017-11-20,13.02,13.02,12.92,12.94,47079.0
2017-11-21,13.045,13.06,13.045,13.045,4488.0
2017-11-22,13.23,13.25,13.205,13.24,9458.0
2017-11-23,13.195,13.205,13.195,13.205,4940.0
2017-11-24,13.22,13.23,13.215,13.23,1005.0
2017-11-27,13.275,13.285,13.23,13.25,5543.0
2017-11-28,13.285,13.285,13.24,13.26,21137.0
2017-11-29,13.535,13.55,13.535,13.535,10612.0
2017-11-30,13.535,13.55,13.505,13.525,23961.0
2017-12-01,13.72,13.73,13.665,13.72,65521.0
2017-12-04,13.94,13.95,13.905,13.925,55428.0
2017-12-05,13.7,13.74,13.665,13.74,13661.0
2017-12-06,13.56,13.605,13.525,13.535,22488.0
2017-12-07,13.585,13.665,13.585,13.66,16455.0
2017-12-08,13.73,13.73,13.71,13.71,5991.0
2017-12-11,13.86,13.88,13.845,13.86,48351.0
2017-12-12,13.96,13.985,13.96,13.96,6868.0
2017-12-13,13.97,13.97,13.915,13.915,46833.0
2017-12-14,13.98,14.03,13.98,13.995,6251.0
2017-12-15,13.81,13.89,13.79,13.855,10249.0
2017-12-18,14.19,14.21,14.19,14.21,11619.0
2017-12-19,14.395,14.52,14.28,14.28,100674.0
2017-12-20,14.14,14.22,14.14,14.2,18762.0
2017-12-21,14.11,14.13,14.11,14.13,9585.0
2017-12-22,14.155,14.21,14.155,14.2,13068.0
2017-12-27,14.14,14.155,14.12,14.14,12865.0
2017-12-28,14.13,14.145,14.13,14.14,8103.0
2017-12-29,14.145,14.2,14.145,14.2,3261.0
2018-01-02,14.2,14.225,14.085,14.095,14370.0
2018-01-03,14.245,14.29,14.235,14.27,17048.0
2018-01-04,14.42,14.455,14.405,14.455,13921.0
2018-01-05,14.575,14.6,14.565,14.6,9139.0
2018-01-08,14.75,14.815,14.75,14.795,23704.0
2018-01-09,14.815,14.83,14.775,14.795,33334.0
2018-01-10,14.85,14.885,14.85,14.875,41159.0
2018-01-11,14.855,14.895,14.83,14.875,27380.0
2018-01-12,15.035,15.06,15.025,15.045,32959.0
2018-01-15,15.265,15.345,15.265,15.33,29228.0
2018-01-16,15.31,15.345,15.275,15.345,27089.0
2018-01-17,15.17,15.185,15.105,15.175,37874.0
2018-01-18,15.41,15.46,15.39,15.455,23863.0
2018-01-19,15.33,15.375,15.265,15.33,24975.0
2018-01-22,15.435,15.47,15.425,15.46,23089.0
2018-01-23,15.81,15.855,15.78,15.845,62401.0
2018-01-24,15.825,15.87,15.825,15.845,22836.0
2018-01-25,15.86,15.87,15.8,15.86,22781.0
2018-01-29,16.27,16.33,16.26,16.27,76762.0
2018-01-30,16.02,16.075,15.81,15.855,81278.0
2018-01-31,15.64,15.78,15.62,15.755,44273.0
2018-02-01,15.765,15.815,15.745,15.81,30317.0
2018-02-02,15.73,15.73,15.535,15.56,31062.0
2018-02-05,14.805,14.805,14.5,14.75,147672.0
2018-02-06,13.205,13.205,11.925,12.35,173361.0
2018-02-07,13.89,14.065,13.8,13.835,145362.0
2018-02-08,13.675,13.72,13.525,13.72,119724.0
2018-02-09,12.735,12.98,12.61,12.885,114772.0
2018-02-12,13.15,13.295,13.105,13.295,62385.0
2018-02-13,13.515,13.58,13.42,13.455,163096.0
2018-02-14,13.64,13.665,13.63,13.66,101080.0
2018-02-15,14.04,14.225,14.02,14.225,36649.0
2018-02-16,14.555,14.575,14.53,14.555,28019.0
2018-02-19,14.535,14.695,14.535,14.67,64157.0
2018-02-20,14.5,14.535,14.375,14.485,28498.0
2018-02-21,14.295,14.375,14.165,14.18,21682.0
2018-02-22,14.085,14.085,13.9,13.97,27200.0
2018-02-23,14.255,14.37,14.22,14.335,21054.0
2018-02-26,14.775,14.795,14.66,14.75,132025.0
2018-02-27,15.17,15.175,15.095,15.095,27890.0
2018-02-28,14.705,14.795,14.635,14.655,54051.0
2018-03-01,14.35,14.36,14.175,14.2,56156.0
2018-03-02,13.82,13.88,13.7,13.79,90009.0
2018-03-05,13.89,13.935,13.745,13.79,16109.0
2018-03-06,14.36,14.37,14.325,14.335,48493.0
2018-03-07,14.1,14.1,13.905,14.03,38860.0
2018-03-08,14.375,14.415,14.35,14.415,46916.0
2018-03-09,14.58,14.66,14.575,14.575,34837.0
2018-03-12,15.255,15.3,15.23,15.255,98388.0
2018-03-13,15.14,15.16,15.125,15.16,58943.0
2018-03-14,14.885,14.91,14.855,14.91,31470.0
2018-03-15,14.775,14.775,14.615,14.77,81344.0
2018-03-16,14.77,14.815,14.725,14.725,5450.0
2018-03-19,14.74,14.795,14.66,14.66,33528.0
2018-03-20,14.295,14.37,14.26,14.36,11378.0
2018-03-21,14.325,14.405,14.315,14.385,12176.0
2018-03-22,14.375,14.375,14.29,14.29,1079.0
2018-03-23,13.24,13.24,13.0,13.105,51700.0
2018-03-26,12.66,12.9,12.66,12.9,71601.0
2018-03-27,13.515,13.675,13.49,13.64,50640.0
2018-03-28,12.94,13.02,12.86,12.895,44651.0
2018-03-29,12.895,12.91,12.77,12.795,66925.0
2018-04-03,12.7,12.7,12.465,12.465,42265.0
2018-04-04,12.85,12.85,12.785,12.82,39235.0
2018-04-05,13.41,13.515,13.34,13.46,43360.0
2018-04-06,13.135,13.22,13.055,13.16,41700.0
2018-04-09,12.92,13.08,12.92,13.01,106824.0
2018-04-10,12.94,13.39,12.91,13.365,67180.0
2018-04-11,13.3,13.3,13.25,13.275,33890.0
2018-04-12,13.33,13.38,13.295,13.32,11446.0
2018-04-13,13.455,13.515,13.425,13.5,19096.0
2018-04-16,13.675,13.675,13.57,13.595,18580.0
2018-04-17,13.745,13.86,13.745,13.86,23248.0
2018-04-18,14.13,14.175,14.12,14.175,28974.0
2018-04-19,14.155,14.175,14.13,14.175,5693.0
2018-04-20,13.87,13.94,13.87,13.925,18359.0
2018-04-23,13.71,13.74,13.665,13.74,22423.0
2018-04-24,13.675,13.71,13.63,13.685,35304.0
2018-04-26,13.41,13.41,13.265,13.275,36128.0
2018-04-27,13.595,13.595,13.55,13.595,11816.0
2018-04-30,13.64,13.74,13.64,13.73,43640.0
2018-05-01,13.31,13.38,13.3,13.33,23827.0
2018-05-02,13.3,13.365,13.285,13.31,21043.0
2018-05-03,13.045,13.07,12.99,13.07,22937.0
2018-05-04,13.08,13.105,12.975,13.07,40295.0
2018-05-07,13.57,13.62,13.54,13.595,35064.0
2018-05-08,13.58,13.615,13.55,13.595,35375.0
2018-05-09,13.58,13.605,13.55,13.605,4384.0
2018-05-10,13.935,14.02,13.915,13.995,34954.0
2018-05-11,14.22,14.29,14.22,14.29,38094.0
2018-05-14,14.465,14.53,14.465,14.52,13646.0
2018-05-15,14.395,14.395,14.295,14.315,16770.0
2018-05-16,14.085,14.14,14.06,14.11,23759.0
2018-05-17,14.26,14.29,14.255,14.27,8571.0
2018-05-18,14.29,14.335,14.28,14.305,12265.0
2018-05-21,14.405,14.405,14.375,14.395,3931.0
2018-05-22,14.405,14.45,14.395,14.45,49031.0
2018-05-23,14.28,14.28,14.22,14.22,20714.0
2018-05-24,14.35,14.35,14.26,14.315,30109.0
2018-05-25,14.415,14.485,14.415,14.465,32781.0
2018-05-28,14.37,14.395,14.37,14.395,7030.0
2018-05-29,14.245,14.245,14.2,14.2,2983.0
2018-05-30,13.835,13.9,13.8,13.87,31221.0
2018-05-31,14.235,14.29,14.235,14.26,23137.0
2018-06-01,14.095,14.14,14.085,14.13,29395.0
2018-06-04,14.415,14.485,14.415,14.485,24414.0
2018-06-05,14.535,14.545,14.535,14.535,9012.0
2018-06-06,14.635,14.725,14.635,14.68,30264.0
2018-06-07,14.91,14.955,14.9,14.93,93932.0
2018-06-08,14.91,14.935,14.875,14.875,29197.0
2018-06-12,15.09,15.09,15.045,15.08,25724.0
2018-06-13,15.15,15.15,15.125,15.14,13144.0
2018-06-14,14.965,14.98,14.91,14.91,16213.0
2018-06-15,15.06,15.09,15.035,15.08,17109.0
2018-06-18,15.015,15.015,14.83,14.865,21414.0
2018-06-19,14.805,14.805,14.61,14.61,43063.0
2018-06-20,14.82,14.92,14.775,14.885,28488.0
2018-06-21,14.91,15.045,14.91,15.015,69043.0
2018-06-22,14.615,14.725,14.615,14.695,67740.0
2018-06-25,14.51,14.555,14.475,14.475,13494.0
2018-06-26,14.2,14.26,14.145,14.26,59762.0
2018-06-27,14.28,14.28,14.22,14.22,37869.0
2018-06-28,13.935,14.06,13.935,14.02,25330.0
2018-06-29,14.165,14.29,14.135,14.26,18923.0
2018-07-02,14.43,14.43,14.09,14.09,44944.0
2018-07-03,14.235,14.325,14.19,14.235,45652.0
2018-07-04,14.085,14.11,14.055,14.055,30200.0
2018-07-05,14.145,14.165,14.1,14.145,6275.0
2018-07-06,14.38,14.515,14.38,14.515,39357.0
2018-07-09,14.77,14.88,14.77,14.86,33836.0
2018-07-10,15.13,15.15,15.105,15.105,9808.0
2018-07-11,14.905,14.94,14.79,14.94,34562.0
2018-07-12,14.95,15.04,14.95,14.995,8914.0
2018-07-13,15.265,15.335,15.265,15.335,23955.0
2018-07-16,15.32,15.335,15.31,15.31,8616.0
2018-07-17,15.2,15.22,15.175,15.175,5274.0
2018-07-18,15.425,15.445,15.4,15.4,21175.0
2018-07-19,15.445,15.445,15.415,15.415,34000.0
2018-07-20,15.365,15.365,15.15,15.21,51510.0
2018-07-23,15.24,15.255,15.165,15.255,8014.0
2018-07-24,15.435,15.47,15.425,15.455,9247.0
2018-07-25,15.47,15.48,15.435,15.445,75178.0
2018-07-26,15.71,15.72,15.675,15.685,9066.0
2018-07-27,15.81,15.84,15.775,15.83,22918.0
2018-07-30,15.415,15.415,15.335,15.4,7253.0
2018-07-31,15.29,15.31,15.275,15.285,14479.0
2018-08-01,15.415,15.425,15.415,15.425,13290.0
2018-08-02,15.4,15.4,15.29,15.29,8251.0
2018-08-03,15.595,15.605,15.595,15.595,5539.0
2018-08-06,15.755,15.83,15.755,15.795,16319.0
2018-08-07,15.9,15.935,15.9,15.92,8021.0
2018-08-08,16.045,16.045,16.0,16.015,24314.0
2018-08-09,15.97,16.0,15.97,16.0,2274.0
2018-08-10,15.9,15.91,15.885,15.885,7870.0
2018-08-13,15.66,15.66,15.535,15.54,15956.0
2018-08-14,15.615,15.65,15.595,15.625,5972.0
2018-08-15,15.8,15.8,15.72,15.73,13552.0
2018-08-16,15.505,15.66,15.46,15.65,19746.0
2018-08-17,15.8,15.865,15.8,15.83,20030.0
2018-08-20,15.955,15.955,15.92,15.92,11965.0
2018-08-21,15.965,16.025,15.965,16.01,28598.0
2018-08-22,15.845,15.98,15.845,15.955,9228.0
2018-08-23,16.06,16.06,16.0,16.025,17401.0
2018-08-24,16.025,16.07,16.025,16.07,61315.0
2018-08-27,16.32,16.365,16.32,16.35,48956.0
2018-08-28,16.57,16.625,16.555,16.555,16905.0
2018-08-29,16.61,16.645,16.61,16.635,1265.0
2018-08-30,16.78,16.785,16.725,16.735,28243.0
2018-08-31,16.555,16.635,16.545,16.635,41780.0
2018-09-03,16.705,16.705,16.645,16.67,7390.0
2018-09-04,16.66,16.705,16.625,16.69,32633.0
2018-09-05,16.555,16.6,16.555,16.57,38790.0
2018-09-06,16.385,16.475,16.385,16.395,24104.0
2018-09-07,16.225,16.285,16.225,16.275,26839.0
2018-09-10,16.275,16.34,16.265,16.285,23814.0
2018-09-11,16.355,16.4,16.355,16.4,5777.0
2018-09-12,16.465,16.465,16.43,16.43,8052.0
2018-09-13,16.42,16.44,16.41,16.41,6247.0
2018-09-14,16.67,16.69,16.65,16.67,23324.0
2018-09-17,16.615,16.625,16.61,16.61,5917.0
2018-09-18,16.31,16.42,16.31,16.42,44266.0
2018-09-19,16.65,16.67,16.65,16.65,31117.0
2018-09-20,16.735,16.735,16.69,16.715,14599.0
2018-09-21,17.055,17.09,17.045,17.065,14419.0
2018-09-24,16.885,16.885,16.815,16.83,11501.0
2018-09-25,16.815,16.83,16.785,16.83,7205.0
2018-09-26,16.825,16.875,16.825,16.865,7316.0
2018-09-27,16.85,16.85,16.77,16.83,13791.0
2018-09-28,16.965,16.995,16.93,16.955,12387.0
2018-10-01,17.03,17.145,17.03,17.12,5997.0
2018-10-02,17.055,17.055,16.805,16.805,10894.0
2018-10-03,16.785,16.93,16.785,16.895,30980.0
2018-10-04,16.805,16.805,16.715,16.715,5061.0
2018-10-05,16.625,16.66,16.565,16.59,32029.0
2018-10-08,16.355,16.385,16.32,16.35,28322.0
2018-10-09,16.34,16.34,16.285,16.295,16856.0
2018-10-10,16.295,16.305,16.185,16.23,42164.0
2018-10-11,14.745,14.79,14.38,14.405,69458.0
2018-10-12,14.405,14.63,14.385,14.63,116337.0
2018-10-15,14.45,14.52,14.415,14.44,53172.0
2018-10-16,14.36,14.425,14.36,14.405,6747.0
2018-10-17,15.22,15.29,15.21,15.275,24890.0
2018-10-18,15.185,15.185,15.095,15.12,15572.0
2018-10-19,14.655,14.765,14.63,14.755,19477.0
2018-10-22,14.385,14.565,14.345,14.565,24251.0
2018-10-23,14.175,14.235,14.04,14.11,46833.0
2018-10-24,14.175,14.28,14.155,14.255,58759.0
2018-10-25,13.205,13.225,13.02,13.16,60762.0
2018-10-26,13.34,13.35,13.1,13.195,21802.0
2018-10-29,13.27,13.285,13.16,13.205,34358.0
2018-10-30,12.935,13.18,12.93,13.16,30337.0
2018-10-31,13.43,13.485,13.405,13.465,32886.0
2018-11-01,13.705,13.85,13.69,13.795,13445.0
2018-11-02,13.96,14.155,13.915,14.155,35519.0
2018-11-05,13.87,13.87,13.77,13.795,15541.0
2018-11-06,14.04,14.12,14.04,14.065,21012.0
2018-11-07,14.225,14.425,14.11,14.335,46392.0
2018-11-08,14.89,14.935,14.86,14.9,49872.0
2018-11-09,14.765,14.835,14.755,14.81,6643.0
2018-11-12,14.47,14.655,14.44,14.63,9950.0
2018-11-13,13.96,14.045,13.815,13.995,46396.0
2018-11-14,13.95,14.01,13.915,13.96,6573.0
2018-11-15,13.625,13.625,13.5,13.545,7352.0
2018-11-16,13.92,13.94,13.87,13.94,10794.0
2018-11-19,13.95,14.0,13.95,13.985,7607.0
2018-11-20,13.565,13.565,13.43,13.455,8041.0
2018-11-21,12.965,13.01,12.82,13.0,45110.0
2018-11-22,13.02,13.08,12.99,13.045,22573.0
2018-11-23,12.855,12.965,12.855,12.91,28908.0
2018-11-26,12.865,12.92,12.865,12.92,11613.0
2018-11-27,13.145,13.23,13.125,13.23,142193.0
2018-11-28,13.43,13.445,13.385,13.44,94103.0
2018-11-29,14.04,14.055,13.985,14.01,11327.0
2018-11-30,14.03,14.055,14.03,14.045,19319.0
2018-12-03,14.62,15.22,14.61,14.765,66885.0
2018-12-04,14.595,14.595,14.47,14.47,40098.0
2018-12-05,13.59,13.76,13.59,13.75,55364.0
2018-12-06,13.735,13.735,13.195,13.195,84220.0
2018-12-07,13.475,13.52,13.375,13.445,12725.0
2018-12-10,12.99,12.99,12.57,12.605,33586.0
2018-12-11,12.91,12.91,12.765,12.805,44622.0
2018-12-12,12.91,13.06,12.855,13.045,22676.0
2018-12-13,13.045,13.18,13.035,13.16,49143.0
2018-12-14,12.9,12.935,12.72,12.73,49301.0
2018-12-17,12.73,12.73,12.42,12.535,19395.0
2018-12-18,12.5,12.5,11.905,11.905,73143.0
2018-12-19,11.65,11.865,11.65,11.845,45315.0
2018-12-20,11.485,11.485,11.01,11.01,164741.0
2018-12-21,11.02,11.11,10.925,10.985,363314.0
2018-12-24,10.16,10.375,10.07,10.34,88853.0
2018-12-27,10.565,10.88,10.565,10.825,82705.0
2018-12-28,11.135,11.31,11.05,11.31,47871.0
2018-12-31,11.19,11.235,11.165,11.2,49989.0
2019-01-02,11.48,11.48,11.05,11.05,42764.0
2019-01-03,10.915,11.01,10.885,10.94,74697.0
2019-01-04,10.665,10.76,10.51,10.735,258786.0
2019-01-07,10.88,11.79,10.88,11.655,99619.0
2019-01-08,11.81,11.935,11.8,11.9,80847.0
2019-01-09,11.98,12.185,11.98,12.165,65745.0
2019-01-10,12.13,12.14,11.98,12.04,35815.0
2019-01-11,12.24,12.275,12.205,12.23,43428.0
2019-01-14,12.15,12.16,11.995,12.04,101253.0
2019-01-15,12.085,12.285,12.085,12.275,33329.0
2019-01-16,12.42,12.46,12.38,12.46,23856.0
2019-01-17,12.49,12.515,12.39,12.425,49913.0
2019-01-18,12.73,12.82,12.72,12.795,53760.0
2019-01-21,13.125,13.145,13.02,13.045,123874.0
2019-01-22,12.975,13.055,12.89,12.89,96628.0
2019-01-23,12.67,12.775,12.635,12.75,43596.0
2019-01-24,12.72,12.805,12.72,12.72,36089.0
2019-01-25,12.73,12.89,12.73,12.89,47914.0
2019-01-29,12.74,12.74,12.64,12.685,14300.0
2019-01-30,12.855,12.855,12.785,12.81,29956.0
2019-01-31,13.27,13.34,13.24,13.33,78832.0
2019-02-01,13.53,13.565,13.485,13.5,36247.0
2019-02-04,13.405,13.52,13.405,13.52,9950.0
2019-02-05,13.655,13.67,13.625,13.635,15534.0
2019-02-06,13.77,13.815,13.77,13.795,5699.0
2019-02-07,13.76,13.77,13.7,13.745,11312.0
2019-02-08,13.465,13.465,13.35,13.36,169896.0
2019-02-11,13.555,13.555,13.44,13.49,8252.0
2019-02-12,13.49,13.705,13.49,13.69,40220.0
2019-02-13,13.95,14.045,13.95,14.045,55771.0
2019-02-14,14.0,14.0,13.965,13.985,9590.0
2019-02-15,13.905,13.93,13.815,13.825,52852.0
2019-02-18,14.36,14.36,14.3,14.305,200272.0
2019-02-19,14.315,14.345,14.29,14.345,22249.0
2019-02-20,14.29,14.335,14.27,14.325,26072.0
2019-02-21,14.37,14.515,14.37,14.505,22954.0
2019-02-22,14.255,14.305,14.235,14.255,28772.0
2019-02-25,14.515,14.55,14.495,14.505,25069.0
2019-02-26,14.495,14.505,14.38,14.38,67786.0
2019-02-27,14.415,14.495,14.405,14.495,1835.0
2019-02-28,14.495,14.495,14.45,14.46,14110.0
2019-03-01,14.425,14.485,14.415,14.485,13673.0
2019-03-04,14.79,14.79,14.755,14.78,97492.0
2019-03-05,14.47,14.47,14.405,14.45,115341.0
2019-03-06,14.405,14.405,14.37,14.37,5016.0
2019-03-07,14.21,14.215,14.175,14.18,65536.0
2019-03-08,13.975,13.975,13.905,13.92,7902.0
2019-03-11,13.92,13.975,13.85,13.96,37242.0
2019-03-12,14.47,14.475,14.45,14.47,74930.0
2019-03-13,14.46,14.485,14.395,14.405,83110.0
2019-03-14,14.77,14.77,14.685,14.71,28753.0
2019-03-15,14.665,14.755,14.655,14.73,60604.0
2019-03-18,14.78,14.87,14.765,14.87,39279.0
2019-03-19,14.995,14.995,14.96,14.97,44320.0
2019-03-20,14.925,14.925,14.815,14.845,18351.0
2019-03-21,14.72,14.855,14.72,14.8,43799.0
2019-03-22,15.185,15.21,15.115,15.12,14366.0
2019-03-25,14.595,14.62,14.415,14.47,40049.0
2019-03-26,14.555,14.655,14.555,14.645,70759.0
2019-03-27,14.72,14.78,14.72,14.77,103010.0
2019-03-28,14.53,14.53,14.43,14.515,37589.0
2019-03-29,14.72,14.81,14.72,14.77,48103.0
2019-04-01,15.03,15.15,15.03,15.12,38400.0
2019-04-02,15.23,15.29,15.22,15.255,9672.0
2019-04-03,15.245,15.4,15.23,15.365,20680.0
2019-04-04,15.37,15.41,15.325,15.365,22937.0
2019-04-05,15.38,15.47,15.38,15.455,9025.0
2019-04-08,15.58,15.58,15.515,15.515,3461.0
2019-04-09,15.57,15.58,15.54,15.54,34316.0
2019-04-10,15.4,15.425,15.37,15.38,54498.0
2019-04-11,15.58,15.58,15.525,15.535,8997.0
2019-04-12,15.55,15.56,15.54,15.54,4252.0
2019-04-15,15.705,15.75,15.705,15.74,9579.0
2019-04-16,15.71,15.785,15.71,15.785,7494.0
2019-04-17,15.705,15.775,15.705,15.775,7306.0
2019-04-18,15.615,15.615,15.525,15.525,12500.0
2019-04-23,15.73,15.73,15.71,15.73,3540.0
2019-04-24,16.035,16.06,16.0,16.0,8149.0
2019-04-26,15.865,15.9,15.83,15.885,17722.0
2019-04-29,16.07,16.105,16.07,16.08,6510.0
2019-04-30,16.07,16.08,16.035,16.08,5790.0
2019-05-01,16.205,16.295,16.205,16.285,42053.0
2019-05-02,15.84,15.9,15.83,15.865,15038.0
2019-05-03,15.795,15.885,15.795,15.855,69822.0
2019-05-06,15.515,15.57,15.435,15.57,59020.0
2019-05-07,15.82,15.82,15.755,15.775,12375.0
2019-05-08,15.41,15.535,15.41,15.48,36515.0
2019-05-09,15.38,15.39,15.24,15.255,35976.0
2019-05-10,15.41,15.425,15.04,15.13,92052.0
2019-05-13,15.085,15.14,15.06,15.075,23860.0
2019-05-14,14.47,14.665,14.46,14.655,15576.0
2019-05-15,14.88,14.985,14.88,14.985,16538.0
2019-05-16,15.015,15.04,14.935,15.015,11380.0
2019-05-17,15.37,15.4,15.22,15.245,21815.0
2019-05-20,15.245,15.285,15.21,15.23,15834.0
2019-05-21,15.07,15.085,15.07,15.07,4986.0
2019-05-22,15.175,15.22,15.175,15.195,30004.0
2019-05-23,15.07,15.07,14.935,14.935,40605.0
2019-05-24,14.72,14.755,14.71,14.735,11982.0
2019-05-27,14.77,14.815,14.745,14.81,57890.0
2019-05-28,14.8,14.88,14.8,14.855,12700.0
2019-05-29,14.46,14.46,14.305,14.37,174441.0
2019-05-30,14.19,14.235,14.135,14.235,140251.0
2019-05-31,14.01,14.085,13.995,14.02,108781.0
2019-06-03,13.66,13.715,13.645,13.655,26904.0
2019-06-04,13.825,13.85,13.745,13.83,85206.0
2019-06-05,14.515,14.555,14.495,14.55,20017.0
2019-06-06,14.7,14.755,14.675,14.675,41756.0
2019-06-07,14.935,15.015,14.915,15.005,123435.0
2019-06-11,15.425,15.535,15.41,15.535,29034.0
2019-06-12,15.4,15.47,15.335,15.335,35113.0
2019-06-13,15.415,15.425,15.2,15.31,91199.0
2019-06-14,15.49,15.57,15.48,15.525,79229.0
2019-06-17,15.515,15.56,15.46,15.515,29805.0
2019-06-18,15.515,15.515,15.425,15.425,23673.0
2019-06-19,15.73,15.855,15.73,15.855,41886.0
2019-06-20,15.925,16.06,15.925,16.045,18672.0
2019-06-21,16.115,16.185,16.055,16.07,23638.0
2019-06-24,16.115,16.195,16.095,16.18,28531.0
2019-06-25,16.115,16.115,16.015,16.015,5038.0
2019-06-26,15.74,15.785,15.73,15.74,23088.0
2019-06-27,15.74,15.8,15.74,15.74,880.0
2019-06-28,15.92,15.92,15.845,15.855,11747.0
2019-07-01,16.32,16.39,16.21,16.32,37355.0
2019-07-02,16.255,16.32,16.255,16.3,58284.0
2019-07-03,16.405,16.405,16.365,16.39,32140.0
2019-07-04,16.66,16.66,16.625,16.65,13075.0
2019-07-05,16.66,16.705,16.66,16.705,2650.0
2019-07-08,16.525,16.525,16.435,16.45,53729.0
2019-07-09,16.37,16.38,16.23,16.28,9942.0
2019-07-10,16.435,16.47,16.415,16.415,7421.0
2019-07-11,16.65,16.71,16.65,16.71,6905.0
2019-07-12,16.685,16.765,16.675,16.755,29140.0
2019-07-15,16.785,16.855,16.755,16.855,13517.0
2019-07-16,16.855,16.855,16.855,16.855,3689.0
2019-07-17,16.685,16.74,16.685,16.705,4281.0
2019-07-18,16.39,16.39,16.335,16.365,7482.0
2019-07-19,16.695,16.72,16.695,16.71,8357.0
2019-07-22,16.39,16.4,16.365,16.4,25418.0
2019-07-23,16.495,16.54,16.495,16.535,10084.0
2019-07-24,16.675,16.73,16.675,16.705,14201.0
2019-07-25,16.885,16.925,16.885,16.925,35499.0
2019-07-26,16.755,16.84,16.755,16.795,37539.0
2019-07-29,16.89,16.9,16.865,16.875,3886.0
2019-07-30,16.91,16.945,16.91,16.935,34337.0
2019-07-31,16.83,16.865,16.81,16.865,7109.0
2019-08-01,16.325,16.47,16.29,16.405,20566.0
2019-08-02,15.985,16.03,15.94,15.995,25447.0
2019-08-05,15.78,15.825,15.405,15.455,13189.0
2019-08-06,14.105,14.845,14.105,14.72,160586.0
2019-08-07,15.055,15.115,14.92,15.065,62233.0
2019-08-08,15.19,15.405,15.15,15.36,27278.0
2019-08-09,15.87,15.905,15.77,15.805,66294.0
2019-08-12,15.69,15.8,15.69,15.77,10527.0
2019-08-13,15.28,15.325,15.25,15.28,28156.0
2019-08-14,15.845,15.905,15.745,15.78,7546.0
2019-08-15,14.805,14.945,14.805,14.91,47323.0
2019-08-16,14.9,15.08,14.875,15.08,26131.0
2019-08-19,15.475,15.585,15.475,15.585,24070.0
2019-08-20,15.665,15.79,15.635,15.79,44387.0
2019-08-21,15.495,15.53,15.485,15.53,11253.0
2019-08-22,15.86,15.87,15.78,15.78,11593.0
2019-08-23,15.735,15.85,15.735,15.845,37113.0
2019-08-26,14.55,14.76,14.525,14.625,65185.0
2019-08-27,15.18,15.295,15.17,15.215,40056.0
2019-08-28,15.105,15.145,15.1,15.115,33368.0
2019-08-29,15.235,15.26,15.205,15.235,14875.0
2019-08-30,15.71,15.85,15.71,15.79,42458.0
2019-09-02,15.53,15.59,15.5,15.5,123923.0
2019-09-03,15.465,15.555,15.465,15.495,19823.0
2019-09-04,15.52,15.735,15.52,15.735,34106.0
2019-09-05,15.975,16.29,15.97,16.245,48013.0
2019-09-06,16.37,16.4,16.325,16.325,40368.0
2019-09-09,16.445,16.46,16.435,16.46,35243.0
2019-09-10,16.415,16.415,16.31,16.345,22486.0
2019-09-11,16.345,16.345,16.29,16.345,14546.0
2019-09-12,16.81,16.82,16.755,16.755,23491.0
2019-09-13,16.795,16.8,16.765,16.8,10566.0
2019-09-16,16.45,16.49,15.69,16.47,29342.0
2019-09-17,16.605,16.605,16.55,16.57,11747.0
2019-09-18,16.64,16.64,16.63,16.63,8378.0
2019-09-19,16.695,16.695,16.56,16.585,17644.0
2019-09-20,16.705,16.73,16.65,16.72,9570.0
2019-09-23,16.625,16.625,16.58,16.58,29308.0
2019-09-24,16.795,16.795,16.65,16.665,3674.0
2019-09-25,16.29,16.32,16.245,16.3,23420.0
2019-09-26,16.365,16.365,16.355,16.355,2315.0
2019-09-27,16.325,16.325,16.275,16.275,19347.0
2019-09-30,16.23,16.29,16.21,16.29,4842.0
2019-10-01,16.355,16.47,16.355,16.45,3945.0
2019-10-02,15.915,15.925,15.86,15.885,8993.0
2019-10-03,15.215,15.24,15.18,15.19,22831.0
2019-10-04,15.455,15.585,15.455,15.585,49700.0
2019-10-07,15.845,15.86,15.8,15.815,16969.0
2019-10-08,15.805,15.94,15.805,15.94,58733.0
2019-10-09,15.285,15.405,15.285,15.35,16708.0
2019-10-10,15.25,15.59,15.195,15.54,91099.0
2019-10-11,15.975,16.03,15.915,15.975,43329.0
2019-10-14,16.28,16.32,16.19,16.265,75970.0
2019-10-15,16.23,16.245,16.21,16.245,15535.0
2019-10-16,16.535,16.535,16.445,16.49,11907.0
2019-10-17,16.45,16.47,16.425,16.46,12242.0
2019-10-18,16.515,16.515,16.47,16.495,4323.0
2019-10-21,16.45,16.49,16.45,16.48,11877.0
2019-10-22,16.585,16.705,16.585,16.665,11420.0
2019-10-23,16.47,16.47,16.32,16.425,9794.0
2019-10-24,16.63,16.63,16.625,16.63,3292.0
2019-10-25,16.57,16.605,16.57,16.605,2523.0
2019-10-28,16.81,16.845,16.8,16.845,12825.0
2019-10-29,16.955,16.99,16.955,16.98,15419.0
2019-10-30,16.99,16.99,16.935,16.935,46250.0
2019-10-31,17.125,17.145,17.07,17.115,20889.0
2019-11-01,16.965,17.07,16.965,17.055,16210.0
2019-11-04,17.315,17.385,17.315,17.365,18007.0
2019-11-05,17.44,17.52,17.42,17.49,19446.0
2019-11-06,17.385,17.405,17.34,17.35,13299.0
2019-11-07,17.43,17.43,17.365,17.365,13362.0
2019-11-08,17.545,17.59,17.455,17.475,20452.0
2019-11-11,17.58,17.58,17.485,17.485,45955.0
2019-11-12,17.545,17.545,17.49,17.51,61439.0
2019-11-13,17.555,17.555,17.5,17.52,13107.0
2019-11-14,17.655,17.69,17.58,17.61,15099.0
2019-11-15,17.705,17.835,17.7,17.815,61617.0
2019-11-18,17.88,17.915,17.88,17.885,56391.0
2019-11-19,17.95,17.985,17.905,17.975,4621.0
2019-11-20,17.905,17.905,17.84,17.86,9185.0
2019-11-21,17.725,17.745,17.625,17.745,47721.0
2019-11-22,17.76,17.805,17.735,17.79,22290.0
2019-11-25,17.925,17.94,17.925,17.925,5942.0
2019-11-26,18.055,18.185,18.055,18.11,17830.0
2019-11-27,18.21,18.265,18.21,18.21,3042.0
2019-11-28,18.315,18.325,18.21,18.265,76842.0
2019-11-29,18.31,18.325,18.235,18.255,10090.0
2019-12-02,18.29,18.36,18.29,18.345,5389.0
2019-12-03,17.885,17.93,17.815,17.895,13984.0
2019-12-04,17.61,17.645,17.555,17.6,22026.0
2019-12-05,17.815,17.84,17.79,17.815,32840.0
2019-12-06,17.94,17.985,17.94,17.965,23446.0
2019-12-09,18.27,18.27,18.155,18.2,10913.0
2019-12-10,18.095,18.145,18.085,18.11,15463.0
2019-12-11,18.065,18.1,18.065,18.095,5228.0
2019-12-12,18.185,18.225,18.185,18.21,14675.0
2019-12-13,18.53,18.66,18.53,18.615,34825.0
2019-12-16,18.8,18.8,18.47,18.665,57013.0
2019-12-17,18.72,18.74,18.675,18.685,16443.0
2019-12-18,18.695,18.73,18.695,18.73,23548.0
2019-12-19,18.745,18.8,18.73,18.74,13443.0
2019-12-20,18.89,18.92,18.88,18.89,12119.0
2019-12-23,19.095,19.115,19.08,19.115,14146.0
2019-12-24,19.285,19.305,19.06,19.07,13056.0
2019-12-27,19.58,19.58,19.385,19.41,5737.0
2019-12-30,19.41,19.41,19.26,19.33,108593.0
2019-12-31,19.26,19.26,19.07,19.095,5137.0
2020-01-02,19.26,19.285,19.215,19.285,6480.0
2020-01-03,19.365,19.655,19.215,19.25,25568.0
2020-01-06,19.05,19.125,18.98,19.125,29416.0
2020-01-07,19.34,19.465,19.295,19.44,16170.0
2020-01-08,19.215,19.215,18.45,19.135,64593.0
2020-01-09,19.57,19.655,19.57,19.61,38999.0
2020-01-10,19.79,19.92,19.79,19.905,33794.0
2020-01-13,19.79,19.79,19.49,19.79,11814.0
2020-01-14,19.965,20.1,19.96,19.975,27106.0
2020-01-15,19.905,19.92,19.84,19.84,37899.0
2020-01-16,20.065,20.13,20.05,20.065,72386.0
2020-01-17,20.35,20.44,20.35,20.395,11749.0
2020-01-20,20.45,20.505,20.44,20.495,13601.0
2020-01-21,20.505,20.505,20.255,20.28,20445.0
2020-01-22,20.47,20.64,20.435,20.63,16859.0
2020-01-23,20.415,20.415,20.345,20.35,32753.0
2020-01-24,20.53,20.56,20.495,20.525,11123.0
2020-01-28,19.545,19.6,19.275,19.475,83470.0
2020-01-29,19.725,19.975,19.725,19.93,34436.0
2020-01-30,19.975,19.975,19.44,19.485,26820.0
2020-01-31,19.95,20.085,19.92,20.065,12152.0
2020-02-03,18.835,19.355,18.835,19.33,60312.0
2020-02-04,19.365,19.61,19.215,19.52,18687.0
2020-02-05,20.13,20.145,19.965,20.075,38819.0
2020-02-06,20.71,20.835,20.585,20.83,44427.0
2020-02-07,20.97,20.97,20.675,20.71,28172.0
2020-02-10,20.485,20.575,20.265,20.53,34982.0
2020-02-11,20.61,21.06,20.61,21.025,18231.0
2020-02-12,21.035,21.035,20.935,21.025,4501.0
2020-02-13,20.98,21.305,20.98,21.105,56474.0
2020-02-14,21.23,21.385,21.15,21.375,37612.0
2020-02-17,21.52,21.52,21.31,21.365,5475.0
2020-02-18,21.385,21.385,21.09,21.105,8805.0
2020-02-19,21.14,21.285,21.14,21.24,12204.0
2020-02-20,21.51,21.535,21.23,21.26,19354.0
2020-02-21,21.0,21.015,20.87,20.935,31168.0
2020-02-24,20.525,20.525,19.77,19.985,81539.0
2020-02-25,19.185,19.51,18.935,19.42,80335.0
2020-02-26,18.055,18.12,17.62,17.88,197839.0
2020-02-27,17.42,18.38,16.57,16.695,136026.0
2020-02-28,15.135,15.33,14.455,14.455,165307.0
2020-03-02,14.31,15.235,13.97,15.01,200860.0
2020-03-03,16.66,16.73,16.185,16.235,165178.0
2020-03-04,15.33,15.94,14.81,15.86,99782.0
2020-03-05,16.785,16.81,16.535,16.605,177223.0
2020-03-06,16.015,16.015,15.195,15.195,133631.0
2020-03-09,13.895,13.895,13.155,13.37,106092.0
2020-03-10,12.83,13.395,12.535,13.395,692639.0
2020-03-11,13.76,13.76,12.975,12.975,230133.0
2020-03-12,12.73,12.73,10.91,11.475,360054.0
2020-03-13,9.335,9.72,8.25,9.72,617317.0
2020-03-16,9.86,10.555,8.875,9.64,217708.0
2020-03-17,9.37,10.76,9.37,10.22,154250.0
2020-03-18,10.14,10.14,9.415,9.43,125674.0
2020-03-19,9.575,9.99,8.07,8.23,227113.0
2020-03-20,8.605,9.29,8.605,9.075,116396.0
2020-03-23,7.54,7.745,6.95,7.64,383433.0
2020-03-24,8.22,8.52,7.98,8.435,238475.0
2020-03-25,9.86,9.96,9.11,9.485,180395.0
2020-03-26,9.685,9.905,9.44,9.565,213088.0
2020-03-27,9.765,10.86,9.765,10.23,349243.0
2020-03-30,9.72,10.165,9.36,10.14,230079.0
2020-03-31,10.715,10.9,10.58,10.605,342110.0
2020-04-01,10.39,10.39,9.925,9.99,115765.0
2020-04-02,9.63,9.665,9.245,9.52,212568.0
2020-04-03,9.86,9.9,9.56,9.63,112737.0
2020-04-06,9.86,10.555,9.845,10.555,274331.0
2020-04-07,11.155,11.38,10.775,11.135,437845.0
2020-04-08,11.12,11.295,10.805,11.08,247643.0
2020-04-09,11.845,11.915,11.675,11.88,252611.0
2020-04-14,12.38,12.455,11.855,12.39,333140.0
2020-04-15,12.705,12.705,12.48,12.48,206160.0
2020-04-16,11.97,12.165,11.62,12.165,233628.0
2020-04-17,12.91,13.155,12.865,12.955,447710.0
2020-04-20,12.955,13.02,12.57,12.82,173033.0
2020-04-21,12.55,12.615,12.03,12.23,245995.0
2020-04-22,11.7,11.925,11.205,11.77,477340.0
2020-04-23,12.085,12.29,11.87,12.14,350884.0
2020-04-24,12.14,12.14,11.735,11.905,112731.0
2020-04-27,12.265,12.92,12.265,12.91,143766.0
2020-04-28,13.035,13.035,12.715,12.955,416225.0
2020-04-29,13.045,13.315,12.98,13.225,219660.0
2020-04-30,13.895,13.985,13.575,13.815,495847.0
2020-05-01,13.145,13.145,12.75,12.795,284446.0
2020-05-04,12.265,12.355,11.845,12.29,283995.0
2020-05-05,12.39,12.76,12.39,12.75,175981.0
2020-05-06,12.82,13.0,12.66,12.975,316745.0
2020-05-07,12.82,12.83,12.605,12.81,93867.0
2020-05-08,13.205,13.46,13.19,13.43,174693.0
2020-05-11,13.88,13.88,13.545,13.565,263889.0
2020-05-12,13.495,13.495,13.205,13.35,233253.0
2020-05-13,12.74,12.85,12.355,12.82,441539.0
2020-05-14,12.55,12.55,12.2,12.22,356302.0
2020-05-15,12.74,12.805,12.605,12.685,361850.0
2020-05-18,12.875,13.115,12.875,12.99,99141.0
2020-05-19,13.59,13.89,13.555,13.725,244164.0
2020-05-20,13.63,13.665,13.495,13.555,152640.0
2020-05-21,13.61,13.89,13.61,13.8,107943.0
2020-05-22,13.675,13.85,13.395,13.495,258696.0
2020-05-25,13.915,13.935,13.815,13.935,408646.0
2020-05-26,14.03,14.37,13.985,14.37,398785.0
2020-05-27,14.29,14.415,14.075,14.37,527186.0
2020-05-28,14.535,14.82,14.525,14.705,282289.0
2020-05-29,14.48,14.65,14.22,14.57,175519.0
2020-06-01,14.615,14.705,13.77,14.685,268077.0
2020-06-02,14.695,14.74,14.605,14.73,125366.0
2020-06-03,15.0,15.15,14.845,15.105,246162.0
2020-06-04,15.59,15.61,15.215,15.295,292553.0
2020-06-05,15.225,15.6,15.205,15.575,123493.0
2020-06-09,16.495,16.785,16.23,16.65,168659.0
2020-06-10,16.54,16.64,16.47,16.58,197243.0
2020-06-11,16.04,16.085,15.59,15.62,245006.0
2020-06-12,14.175,14.625,13.98,14.605,448992.0
2020-06-15,14.06,14.195,13.475,13.475,344674.0
2020-06-16,13.205,15.42,13.205,15.25,273405.0
2020-06-17,15.59,15.59,15.225,15.495,429812.0
2020-06-18,15.205,15.205,14.84,15.065,282690.0
2020-06-19,15.405,15.405,15.18,15.375,144684.0
2020-06-22,14.595,15.025,14.57,14.83,239894.0
2020-06-23,15.5,15.5,14.83,15.36,704673.0
2020-06-24,15.36,15.53,15.33,15.475,253543.0
2020-06-25,14.585,14.76,14.355,14.515,363008.0
2020-06-26,14.98,15.01,14.805,14.91,208729.0
2020-06-29,14.155,14.29,13.985,14.155,247158.0
2020-06-30,14.73,14.75,14.55,14.55,278797.0
2020-07-01,14.91,15.01,14.865,14.89,104263.0
2020-07-02,15.24,15.33,15.205,15.33,84723.0
2020-07-03,15.465,15.575,15.455,15.575,133982.0
2020-07-06,15.635,16.005,15.635,15.95,148354.0
2020-07-07,16.155,16.155,15.85,15.86,103261.0
2020-07-08,15.59,15.8,15.565,15.575,39915.0
2020-07-09,16.04,16.04,15.845,15.88,288985.0
2020-07-10,15.87,15.87,15.395,15.44,316410.0
2020-07-13,16.185,16.325,16.14,16.31,160119.0
2020-07-14,15.895,15.895,15.715,15.8,737237.0
2020-07-15,16.46,16.49,16.39,16.425,287219.0
2020-07-16,16.49,16.54,16.325,16.39,336830.0
2020-07-17,16.38,16.415,16.325,16.365,93796.0
2020-07-20,16.525,16.56,16.3,16.345,76628.0
2020-07-21,16.8,17.07,16.8,17.035,199144.0
2020-07-22,16.955,17.045,16.885,16.89,46205.0
2020-07-23,17.015,17.145,16.99,17.145,28148.0
2020-07-24,16.72,16.72,16.45,16.46,108981.0
2020-07-27,16.29,16.56,16.29,16.47,122653.0
2020-07-28,16.75,16.83,16.66,16.705,89850.0
2020-07-29,16.535,16.54,16.365,16.435,100923.0
2020-07-30,16.885,16.885,16.785,16.81,45588.0
2020-07-31,17.035,17.045,16.81,16.875,51654.0
2020-08-03,16.925,17.1,16.925,17.015,64448.0
2020-08-04,17.26,17.35,17.24,17.315,59759.0
2020-08-05,17.385,17.485,17.32,17.455,57485.0
2020-08-06,17.625,17.705,17.565,17.61,38237.0
2020-08-07,17.87,17.93,17.7,17.78,54213.0
2020-08-10,17.86,18.02,17.86,17.995,71420.0
2020-08-11,18.005,18.12,17.965,18.12,106494.0
2020-08-12,17.79,17.85,17.69,17.78,117739.0
2020-08-13,18.175,18.21,18.12,18.14,77612.0
2020-08-14,18.21,18.265,18.175,18.245,56210.0
2020-08-17,18.165,18.22,18.13,18.155,35960.0
2020-08-18,18.355,18.355,18.265,18.28,42934.0
2020-08-19,18.38,18.425,18.335,18.37,32722.0
2020-08-20,18.1,18.1,17.915,17.975,83138.0
2020-08-21,18.38,18.425,18.325,18.345,63673.0
2020-08-24,18.47,18.53,18.445,18.53,38917.0
2020-08-25,18.855,19.005,18.845,18.965,57750.0
2020-08-26,19.08,19.08,18.875,18.955,50501.0
2020-08-27,19.31,19.35,19.26,19.295,62126.0
2020-08-28,19.5,19.725,19.465,19.645,34004.0
2020-08-31,19.85,19.905,19.795,19.795,46282.0
2020-09-01,19.5,19.58,19.465,19.58,70744.0
2020-09-02,20.04,20.13,20.02,20.12,55792.0
2020-09-03,20.62,20.63,20.46,20.525,80453.0
2020-09-04,18.72,19.015,18.695,18.965,141351.0
2020-09-07,18.36,18.53,18.255,18.29,102310.0
2020-09-08,18.82,18.83,18.595,18.775,105743.0
2020-09-09,17.275,17.67,17.26,17.535,140144.0
2020-09-10,18.38,18.38,18.05,18.315,69637.0
2020-09-11,17.575,17.825,17.485,17.79,44765.0
2020-09-14,17.745,17.975,17.7,17.94,73054.0
2020-09-15,18.12,18.155,17.94,18.145,68293.0
2020-09-16,18.265,18.405,18.2,18.38,74820.0
2020-09-17,18.065,18.065,17.5,17.5,52581.0
2020-09-18,17.715,17.77,17.485,17.68,82053.0
2020-09-21,17.295,17.385,17.01,17.035,47897.0
2020-09-22,16.83,16.925,16.56,16.615,82172.0
2020-09-23,17.115,17.15,16.965,17.15,48326.0
2020-09-24,15.995,16.23,15.845,16.065,89093.0
2020-09-25,16.405,16.425,16.345,16.39,53688.0
2020-09-28,16.925,17.17,16.92,17.17,61851.0
2020-09-29,17.745,17.84,17.735,17.77,66765.0
2020-09-30,17.5,17.69,16.89,16.89,183264.0
2020-10-01,17.77,17.995,17.61,17.975,196915.0
2020-10-02,17.925,17.985,17.035,17.215,424499.0
2020-10-05,17.75,17.885,17.75,17.84,79018.0
2020-10-06,18.235,18.29,18.145,18.255,96011.0
2020-10-07,17.49,17.76,17.455,17.735,209280.0
2020-10-08,18.425,18.575,18.415,18.54,190141.0
2020-10-09,19.0,19.105,18.98,19.015,51480.0
2020-10-12,19.265,19.4,19.17,19.4,96646.0
2020-10-13,20.065,20.065,19.805,19.86,108168.0
2020-10-14,19.735,19.87,19.645,19.795,174394.0
2020-10-15,19.395,19.44,19.125,19.25,54928.0
2020-10-16,19.305,19.455,19.26,19.26,51712.0
2020-10-19,19.305,19.42,19.265,19.375,78221.0
2020-10-20,18.845,18.875,18.705,18.71,136028.0
2020-10-21,18.8,19.045,18.8,19.015,17461.0
2020-10-22,18.685,18.685,18.335,18.46,40311.0
2020-10-23,19.0,19.035,18.875,19.0,31974.0
2020-10-26,18.74,18.83,18.685,18.695,19268.0
2020-10-27,18.27,18.325,18.22,18.315,32732.0
2020-10-28,17.76,17.85,17.735,17.795,16110.0
2020-10-29,16.785,17.035,16.675,17.01,79838.0
2020-10-30,16.615,16.675,16.48,16.515,72872.0
2020-11-02,16.515,16.64,16.22,16.54,296853.0
2020-11-03,17.0,17.26,16.98,17.1,127684.0
2020-11-04,17.75,18.65,17.33,18.245,1001083.0
2020-11-05,18.935,19.15,18.62,19.115,105860.0
2020-11-06,19.6,19.615,19.23,19.295,257500.0
2020-11-09,19.725,20.35,19.715,20.345,230965.0
2020-11-10,20.19,20.36,19.7,19.76,219999.0
2020-11-11,20.02,20.245,19.975,20.135,152948.0
2020-11-12,20.72,20.775,20.02,20.085,147261.0
2020-11-13,19.985,20.04,19.78,19.985,85731.0
2020-11-16,20.64,20.925,20.64,20.8,11305.0
2020-11-17,21.16,21.295,20.925,20.925,206229.0
2020-11-18,20.925,20.97,20.785,20.83,48760.0
2020-11-19,20.315,20.39,20.225,20.315,137257.0
2020-11-20,20.225,20.37,20.12,20.36,60261.0
2020-11-23,20.12,20.37,20.12,20.335,49214.0
2020-11-24,20.62,20.87,20.62,20.87,60956.0
2020-11-25,20.98,21.49,20.98,21.305,120725.0
2020-11-26,21.275,21.275,21.14,21.195,55994.0
2020-11-27,21.09,21.115,20.98,21.095,18560.0
2020-11-30,22.01,22.01,20.98,20.98,51463.0
2020-12-01,21.15,21.525,21.15,21.465,76651.0
2020-12-02,21.545,21.61,21.34,21.42,121722.0
2020-12-03,21.555,21.735,21.555,21.6,27060.0
2020-12-04,21.78,21.78,21.6,21.715,66547.0
2020-12-07,21.975,22.09,21.905,21.905,54747.0
2020-12-08,21.86,21.875,21.76,21.805,43555.0
2020-12-09,22.145,22.21,22.13,22.2,31524.0
2020-12-10,21.525,21.75,21.525,21.68,46287.0
2020-12-11,21.705,21.705,21.525,21.58,39094.0
2020-12-14,21.955,21.965,21.83,21.83,160870.0
2020-12-15,21.66,21.66,21.31,21.33,46682.0
2020-12-16,21.84,21.95,21.815,21.86,23840.0
2020-12-17,22.055,22.1,21.93,22.1,36266.0
2020-12-18,22.245,22.245,22.12,22.13,32704.0
2020-12-21,22.395,22.395,22.01,22.1,67979.0
2020-12-22,21.895,21.92,21.735,21.75,55566.0
2020-12-23,21.74,21.895,21.545,21.76,86489.0
2020-12-24,21.86,21.94,21.86,21.92,26024.0
2020-12-29,22.425,22.585,22.415,22.585,38256.0
2020-12-30,22.43,22.495,22.29,22.475,100840.0
2020-12-31,22.415,22.425,22.39,22.415,16452.0
2021-01-04,22.595,22.685,22.55,22.64,161675.0
2021-01-05,22.04,22.135,21.93,21.985,170109.0
2021-01-06,22.315,22.47,21.93,22.04,163996.0
2021-01-07,22.655,22.88,22.61,22.81,76787.0
2021-01-08,23.205,23.47,23.205,23.435,131289.0
2021-01-11,23.515,23.57,23.175,23.175,103618.0
2021-01-12,23.175,23.31,23.13,23.17,30928.0
2021-01-13,23.17,23.33,23.16,23.31,32697.0
2021-01-14,23.4,23.51,23.39,23.49,59495.0
2021-01-15,23.22,23.23,22.945,22.96,111551.0
2021-01-18,22.65,22.685,22.46,22.62,86984.0
2021-01-19,22.745,23.22,22.745,23.115,132327.0
2021-01-20,23.25,23.33,23.125,23.185,86608.0
2021-01-21,23.76,24.11,23.76,24.075,119594.0
2021-01-22,24.075,24.075,23.715,23.785,164647.0
2021-01-25,23.77,23.99,23.75,23.965,89234.0
2021-01-27,23.94,24.0,23.785,23.785,22484.0
2021-01-28,22.425,22.56,21.92,22.255,229380.0
2021-01-29,22.865,22.9,22.255,22.315,88929.0
2021-02-01,21.705,22.135,21.22,22.135,176887.0
2021-02-02,22.79,23.13,22.69,23.08,146336.0
2021-02-03,23.695,23.82,23.635,23.715,73174.0
2021-02-04,23.725,23.775,23.445,23.47,42868.0
2021-02-05,24.135,24.315,24.135,24.305,24128.0
2021-02-08,24.46,24.71,24.46,24.665,38986.0
2021-02-09,24.87,24.87,24.755,24.8,37742.0
2021-02-10,24.765,24.98,24.765,24.95,28853.0
2021-02-11,24.77,24.78,24.595,24.755,39386.0
2021-02-12,24.79,24.855,24.72,24.745,16222.0
2021-02-15,25.06,25.345,25.06,25.335,45306.0
2021-02-16,25.25,25.51,25.25,25.51,29371.0
2021-02-17,25.16,25.16,24.855,25.035,30899.0
2021-02-18,25.07,25.15,24.88,24.905,56017.0
2021-02-19,24.78,24.86,24.54,24.6,34356.0
2021-02-22,24.71,24.825,24.52,24.585,41079.0
2021-02-23,24.395,24.575,24.235,24.565,75661.0
2021-02-24,24.395,24.46,24.18,24.2,26314.0
2021-02-25,25.035,25.13,24.95,25.095,62072.0
2021-02-26,23.625,23.84,23.275,23.435,116874.0
2021-03-01,23.48,23.865,23.43,23.77,42372.0
2021-03-02,24.755,24.755,24.385,24.405,51202.0
2021-03-03,24.235,24.405,24.145,24.38,25082.0
2021-03-04,23.535,23.535,22.915,23.16,234492.0
2021-03-05,22.78,22.78,22.21,22.61,84786.0
2021-03-08,23.875,24.12,23.56,23.57,131013.0
2021-03-09,23.69,23.93,23.58,23.895,63646.0
2021-03-10,24.27,24.325,24.09,24.17,23883.0
2021-03-11,24.63,24.86,24.51,24.86,72527.0
2021-03-12,25.165,25.255,25.105,25.255,41984.0
2021-03-15,25.285,25.4,25.23,25.24,49501.0
2021-03-16,25.5,25.595,25.47,25.57,33523.0
2021-03-17,25.57,25.57,25.41,25.41,27593.0
2021-03-18,25.66,25.85,25.635,25.635,47599.0
2021-03-19,24.835,25.005,24.8,24.95,29694.0
2021-03-22,24.645,24.79,24.585,24.77,43472.0
2021-03-23,25.22,25.275,25.04,25.04,55200.0
2021-03-24,24.735,24.78,24.64,24.71,50223.0
2021-03-25,24.6,24.6,24.415,24.565,47016.0
2021-03-26,24.745,24.925,24.72,24.915,54926.0
2021-03-29,25.515,25.515,25.255,25.255,61366.0
2021-03-30,25.605,25.615,25.49,25.59,44843.0
2021-03-31,25.355,25.48,25.32,25.33,24592.0
2021-04-01,25.66,25.73,25.64,25.66,16918.0
2021-04-06,27.13,27.14,26.94,27.025,61406.0
2021-04-07,27.12,27.14,27.03,27.06,49451.0
2021-04-08,27.255,27.47,27.24,27.455,24218.0
2021-04-09,27.57,27.605,27.41,27.41,44319.0
2021-04-12,27.695,27.775,27.64,27.64,49655.0
2021-04-13,27.85,27.9,27.795,27.82,28484.0
2021-04-14,28.01,28.09,27.98,28.07,42614.0
2021-04-15,27.875,27.93,27.82,27.93,59476.0
2021-04-16,28.42,28.42,28.325,28.36,21942.0
2021-04-19,28.45,28.575,28.43,28.54,31418.0
2021-04-20,28.43,28.485,28.385,28.43,21886.0
2021-04-21,27.855,27.885,27.715,27.805,97684.0
2021-04-22,28.325,28.44,28.295,28.44,27415.0
2021-04-23,27.965,28.07,27.92,28.045,46306.0
2021-04-26,28.495,28.59,28.455,28.545,50142.0
2021-04-27,28.69,28.825,28.655,28.8,77764.0
2021-04-28,28.68,28.755,28.655,28.725,22574.0
2021-04-29,28.8,28.975,28.78,28.96,59118.0
2021-04-30,28.905,28.925,28.745,28.76,20337.0
2021-05-03,28.78,28.85,28.715,28.715,25551.0
2021-05-04,28.655,28.675,28.53,28.655,8934.0
2021-05-05,28.37,28.545,28.34,28.42,73940.0
2021-05-06,28.385,28.45,28.25,28.415,54515.0
2021-05-07,28.86,28.985,28.815,28.915,48273.0
2021-05-10,29.37,29.445,29.335,29.37,48921.0
2021-05-11,28.68,28.69,28.225,28.415,36504.0
2021-05-12,28.16,28.205,27.64,27.865,41526.0
2021-05-13,26.97,27.14,26.86,27.025,119078.0
2021-05-14,27.66,27.92,27.65,27.92,33079.0
2021-05-17,28.495,28.495,28.285,28.385,38960.0
2021-05-18,28.415,28.51,28.385,28.5,19214.0
2021-05-19,27.625,27.75,27.515,27.57,31608.0
2021-05-20,27.5,27.675,27.47,27.635,23141.0
2021-05-21,28.35,28.415,28.285,28.34,13556.0
2021-05-24,28.19,28.415,28.19,28.36,17923.0
2021-05-25,28.87,28.985,28.835,28.985,31477.0
2021-05-26,28.815,28.895,28.805,28.805,25916.0
2021-05-27,28.79,28.8,28.635,28.725,30153.0
2021-05-28,29.11,29.15,29.03,29.04,16620.0
2021-05-31,29.005,29.02,28.94,28.97,15941.0
2021-06-01,28.905,28.97,28.85,28.935,16282.0
2021-06-02,28.835,28.905,28.8,28.825,35044.0
2021-06-03,28.985,29.065,28.985,29.015,22403.0
2021-06-04,28.7,28.8,28.585,28.79,28355.0
2021-06-07,29.28,29.28,29.155,29.185,18284.0
2021-06-08,29.23,29.355,29.22,29.245,11549.0
2021-06-09,29.235,29.28,29.2,29.2,19770.0
2021-06-10,29.195,29.23,29.14,29.165,15429.0
2021-06-11,29.335,29.495,29.335,29.435,54324.0
2021-06-15,29.585,29.75,29.585,29.75,27955.0
2021-06-16,29.525,29.55,29.48,29.515,28125.0
2021-06-17,28.96,29.005,28.76,28.925,28912.0
2021-06-18,29.2,29.28,29.165,29.235,35423.0
2021-06-21,28.28,28.295,27.935,28.125,51736.0
2021-06-22,29.23,29.355,29.23,29.29,43352.0
2021-06-23,29.525,29.67,29.525,29.64,36013.0
2021-06-24,29.55,29.615,29.535,29.56,34649.0
2021-06-25,29.875,29.93,29.84,29.865,28587.0
2021-06-28,30.09,30.1,30.025,30.07,9870.0
2021-06-29,30.115,30.115,30.035,30.105,29952.0
2021-06-30,30.27,30.295,30.235,30.235,68446.0
2021-07-01,30.545,30.545,30.33,30.425,30021.0
2021-07-02,30.625,30.71,30.615,30.665,31475.0
2021-07-05,31.05,31.05,30.975,30.985,26921.0
2021-07-06,31.16,31.19,31.06,31.08,43549.0
2021-07-07,30.885,30.97,30.855,30.94,30258.0
2021-07-08,31.235,31.235,31.05,31.05,23282.0
2021-07-09,30.57,30.68,30.35,30.6,38725.0
2021-07-12,31.41,31.41,31.235,31.235,22858.0
2021-07-13,31.595,31.625,31.55,31.56,26862.0
2021-07-14,31.3,31.41,31.22,31.22,38605.0
2021-07-15,31.47,31.47,31.34,31.405,16099.0
2021-07-16,31.1,31.245,31.05,31.22,28858.0
2021-07-19,30.55,30.55,30.365,30.485,58518.0
2021-07-20,29.83,30.015,29.74,29.915,72637.0
2021-07-21,30.79,30.83,30.57,30.625,42335.0
2021-07-22,31.235,31.29,31.21,31.245,33575.0
2021-07-23,31.475,31.55,31.45,31.515,36079.0
2021-07-26,31.985,32.015,31.745,31.78,68977.0
2021-07-27,32.115,32.15,32.02,32.06,46368.0
2021-07-28,31.855,31.975,31.7,31.835,67925.0
2021-07-29,31.865,31.865,31.67,31.855,25091.0
2021-07-30,31.755,31.755,31.515,31.525,26140.0
2021-08-02,32.03,32.17,32.015,32.135,32521.0
2021-08-03,31.745,31.835,31.67,31.8,29305.0
2021-08-04,32.07,32.135,32.02,32.135,34902.0
2021-08-05,31.91,32.015,31.91,31.94,17645.0
2021-08-06,32.19,32.265,32.19,32.265,23311.0
2021-08-09,32.2,32.29,32.135,32.255,25338.0
2021-08-10,32.335,32.375,32.215,32.265,34646.0
2021-08-11,32.345,32.39,32.29,32.345,19519.0
2021-08-12,32.55,32.585,32.51,32.54,10006.0
2021-08-13,32.755,32.8,32.725,32.76,36002.0
2021-08-16,32.825,32.825,32.68,32.735,40506.0
2021-08-17,33.03,33.03,32.865,32.865,34897.0
2021-08-18,32.475,32.695,32.45,32.67,40362.0
2021-08-19,31.81,31.91,31.56,31.56,76857.0
2021-08-20,31.9,32.03,31.745,31.83,55818.0
2021-08-23,32.56,32.8,32.56,32.745,49270.0
2021-08-24,33.235,33.27,33.205,33.26,16040.0
2021-08-25,33.215,33.245,33.13,33.195,43959.0
2021-08-26,33.355,33.355,33.235,33.28,31619.0
2021-08-27,32.965,33.14,32.9,33.14,17145.0
2021-08-30,33.63,33.63,33.495,33.605,39167.0
2021-08-31,33.89,34.085,33.86,34.065,45151.0
2021-09-01,33.9,34.01,33.825,33.99,32409.0
2021-09-02,33.805,33.835,33.705,33.74,39588.0
2021-09-03,33.975,34.12,33.965,34.105,35532.0
2021-09-06,33.825,33.965,33.77,33.945,31651.0
2021-09-07,34.0,34.03,33.955,34.0,13039.0
2021-09-08,33.66,33.78,33.62,33.75,44690.0
2021-09-09,33.54,33.555,33.27,33.31,36388.0
2021-09-10,33.28,33.495,33.27,33.495,13643.0
2021-09-13,33.03,33.03,32.76,32.855,39663.0
2021-09-14,33.01,33.095,32.965,33.005,22475.0
2021-09-15,32.67,32.695,32.505,32.635,24794.0
2021-09-16,33.18,33.205,33.05,33.06,34492.0
2021-09-17,32.91,33.085,32.875,33.06,15682.0
2021-09-20,32.27,32.3,31.725,31.78,100008.0
2021-09-21,31.29,31.595,31.255,31.515,113313.0
2021-09-22,30.915,31.375,30.775,31.375,51205.0
2021-09-23,32.04,32.085,31.875,31.94,40568.0
2021-09-24,32.475,33.29,32.475,32.475,21298.0
2021-09-27,32.79,33.06,32.79,32.945,23104.0
2021-09-28,32.585,32.585,32.29,32.51,62580.0
2021-09-29,31.265,31.495,31.17,31.41,113069.0
2021-09-30,31.355,32.365,31.34,31.595,52726.0
2021-10-01,30.495,30.545,29.895,30.005,172310.0
2021-10-04,31.31,31.34,30.79,31.015,77940.0
2021-10-05,30.365,30.375,29.905,30.275,90582.0
2021-10-06,30.975,30.975,30.47,30.535,54388.0
2021-10-07,31.275,31.65,31.265,31.495,68977.0
2021-10-08,31.875,31.96,31.765,31.81,54732.0
2021-10-11,31.45,31.59,31.22,31.56,56288.0
2021-10-12,31.29,31.29,30.7,30.855,39522.0
2021-10-13,30.84,30.95,30.785,30.93,19047.0
2021-10-14,31.31,31.46,31.285,31.46,29635.0
2021-10-15,32.44,32.64,32.32,32.615,73123.0
2021-10-18,32.81,32.855,32.695,32.77,53655.0
2021-10-19,33.03,33.16,33.01,33.075,44654.0
2021-10-20,33.595,33.68,33.52,33.54,29943.0
2021-10-21,33.78,33.815,33.66,33.67,39159.0
2021-10-22,33.86,34.02,33.86,33.965,35964.0
2021-10-25,33.845,34.02,33.74,33.975,24608.0
2021-10-26,34.335,34.49,34.335,34.455,47479.0
2021-10-27,34.475,34.49,34.325,34.425,35250.0
2021-10-28,34.175,34.215,34.12,34.16,29133.0
2021-10-29,34.52,34.54,34.435,34.435,11268.0
2021-11-01,34.98,35.11,34.925,34.99,22823.0
2021-11-02,35.02,35.02,34.805,34.825,20325.0
2021-11-03,35.185,35.26,35.175,35.185,30987.0
2021-11-04,35.74,35.83,35.695,35.72,32507.0
2021-11-05,36.065,36.09,35.98,36.045,33170.0
2021-11-08,37.84,37.895,36.08,36.13,25928.0
2021-11-09,36.21,36.525,36.135,36.175,25649.0
2021-11-10,36.045,36.045,35.76,35.785,47260.0
2021-11-11,35.47,35.655,35.405,35.46,38340.0
2021-11-12,35.785,35.785,35.52,35.565,53548.0
2021-11-15,36.155,36.275,36.1,36.145,18571.0
2021-11-16,36.145,36.24,36.065,36.13,37173.0
2021-11-17,36.405,36.5,36.34,36.395,31977.0
2021-11-18,36.505,36.505,36.21,36.37,15665.0
2021-11-19,36.555,36.915,36.555,36.875,41751.0
2021-11-22,36.555,36.685,36.435,36.62,36912.0
2021-11-23,36.25,36.315,36.01,36.165,47919.0
2021-11-24,36.32,36.32,36.045,36.075,57285.0
2021-11-25,36.49,36.75,36.49,36.75,24288.0
2021-11-26,36.675,36.675,35.59,35.62,45308.0
2021-11-29,35.51,35.51,34.545,35.23,82462.0
2021-11-30,35.76,35.905,35.555,35.555,29535.0
2021-12-01,35.14,35.14,34.075,34.715,110002.0
2021-12-02,32.965,33.53,32.82,33.355,114151.0
2021-12-03,34.39,34.39,33.565,34.12,84312.0
2021-12-06,33.565,33.89,33.39,33.855,81732.0
2021-12-07,34.475,34.75,34.39,34.72,68902.0
2021-12-08,36.38,36.58,36.185,36.5,69264.0
2021-12-09,36.405,36.555,36.255,36.295,23536.0
2021-12-10,35.925,36.0,35.83,35.895,41045.0
2021-12-13,36.7,36.96,36.6,36.93,37243.0
2021-12-14,36.23,36.23,35.87,35.935,58023.0
2021-12-15,35.315,35.36,35.12,35.305,56845.0
2021-12-16,36.635,36.785,36.535,36.73,58566.0
2021-12-17,35.98,35.98,35.51,35.64,88009.0
2021-12-20,34.915,35.075,33.99,34.085,55620.0
2021-12-21,34.12,34.565,34.105,34.565,46094.0
2021-12-22,35.525,35.525,35.305,35.34,45792.0
2021-12-23,36.33,36.435,36.32,36.37,55178.0
2021-12-24,36.46,36.85,36.44,36.83,66321.0
2021-12-29,37.44,38.145,37.44,38.08,44174.0
2021-12-30,38.145,38.145,37.95,38.05,44204.0
2021-12-31,37.94,37.94,37.515,37.67,37816.0
2022-01-04,38.1,38.3,38.035,38.3,49437.0
2022-01-05,38.19,38.19,37.85,37.865,23911.0
2022-01-06,36.545,36.57,35.915,35.925,60349.0
2022-01-07,36.565,36.62,36.405,36.405,24504.0
2022-01-10,36.01,36.045,35.59,36.0,28598.0
2022-01-11,35.86,35.915,35.645,35.785,36506.0
2022-01-12,36.525,36.805,36.515,36.655,40076.0
2022-01-13,36.84,36.86,36.565,36.645,25297.0
2022-01-14,35.705,35.705,35.415,35.64,37772.0
2022-01-17,35.96,35.96,35.37,35.47,63096.0
2022-01-18,35.63,35.73,35.1,35.25,47427.0
2022-01-19,34.24,34.24,33.54,33.54,74048.0
2022-01-20,33.28,33.615,33.03,33.575,43868.0
2022-01-21,32.18,32.18,31.45,31.725,131361.0
2022-01-24,30.645,31.355,30.55,31.29,96234.0
2022-01-25,31.04,31.04,29.73,29.885,178505.0
2022-01-27,29.645,30.265,28.27,28.665,112558.0
2022-01-28,29.62,29.895,29.34,29.535,105180.0
2022-01-31,31.04,31.155,30.68,31.035,94738.0
2022-02-01,31.93,32.335,31.81,32.015,99565.0
2022-02-02,32.77,33.75,32.77,33.085,97610.0
2022-02-03,34.03,34.03,32.56,32.68,54388.0
2022-02-04,32.365,32.485,32.205,32.41,47533.0
2022-02-07,32.17,32.17,31.67,32.03,41751.0
2022-02-08,31.91,31.95,31.715,31.775,22650.0
2022-02-09,32.345,32.64,32.345,32.635,33034.0
2022-02-10,33.345,33.38,33.085,33.16,48041.0
2022-02-11,32.04,32.04,31.53,31.58,58630.0
2022-02-14,30.79,30.92,30.55,30.885,104191.0
2022-02-15,30.56,30.71,30.33,30.36,52464.0
2022-02-16,31.365,31.45,31.31,31.395,33138.0
2022-02-17,31.505,31.71,31.135,31.245,60462.0
2022-02-18,30.265,30.73,30.08,30.645,64785.0
2022-02-21,29.525,30.115,29.22,30.025,115184.0
2022-02-22,28.685,28.84,28.27,28.705,62058.0
2022-02-23,29.045,29.415,29.045,29.36,43993.0
2022-02-24,28.055,28.055,26.225,26.475,304718.0
2022-02-25,28.425,28.705,28.285,28.425,153270.0
2022-02-28,29.11,29.23,28.295,28.63,93718.0
2022-03-01,29.905,30.24,29.905,30.035,32899.0
2022-03-02,29.21,29.34,29.025,29.285,45155.0
2022-03-03,30.025,30.295,30.025,30.285,36461.0
2022-03-04,30.265,30.265,28.84,29.395,66465.0
2022-03-07,29.37,29.37,28.295,28.64,69155.0
2022-03-08,27.435,27.685,27.195,27.27,72757.0
2022-03-09,26.955,27.39,26.8,27.28,127041.0
2022-03-10,28.555,28.675,28.425,28.46,85103.0
2022-03-11,28.38,28.48,27.945,28.03,29299.0
2022-03-14,27.915,27.99,27.62,27.77,87645.0
2022-03-15,27.38,27.38,26.92,27.11,161831.0
2022-03-16,28.25,28.405,28.14,28.325,108155.0
2022-03-17,29.86,29.96,29.635,29.75,129851.0
2022-03-18,30.245,30.33,30.115,30.165,62229.0
2022-03-21,31.375,31.41,31.115,31.115,100325.0
2022-03-22,31.3,31.34,31.1,31.135,37481.0
2022-03-23,32.135,32.205,32.05,32.17,53225.0
2022-03-24,31.255,31.42,31.22,31.42,36673.0
2022-03-25,32.16,32.355,32.03,32.345,62085.0
2022-03-28,32.365,32.41,32.255,32.255,41258.0
2022-03-29,32.94,33.06,32.92,33.005,44484.0
2022-03-30,33.695,33.8,33.64,33.65,60120.0
2022-03-31,33.445,33.615,33.38,33.495,32034.0
2022-04-01,32.835,32.835,32.375,32.57,51865.0
2022-04-04,32.57,32.615,32.345,32.595,32555.0
2022-04-05,32.985,33.03,32.955,33.02,11776.0
2022-04-06,32.27,32.29,32.08,32.245,46341.0
2022-04-07,31.45,31.47,31.255,31.44,56169.0
2022-04-08,31.91,31.96,31.8,31.95,19999.0
2022-04-11,32.27,32.27,31.18,31.31,56299.0
2022-04-12,30.56,30.56,30.165,30.275,93118.0
2022-04-13,30.44,30.93,30.44,30.765,44397.0
2022-04-14,31.015,31.245,31.015,31.18,46884.0
2022-04-19,30.79,30.79,30.31,30.405,60593.0
2022-04-20,30.975,31.05,30.885,31.035,29652.0
2022-04-21,31.235,31.605,31.235,31.495,19115.0
2022-04-22,30.23,30.23,29.85,30.07,56201.0
2022-04-26,29.59,29.59,27.75,28.74,112534.0
2022-04-27,26.87,27.185,26.725,27.17,136974.0
2022-04-28,27.38,27.555,27.29,27.545,49327.0
2022-04-29,27.87,28.39,27.87,28.315,103484.0
2022-05-02,26.325,26.5,25.985,26.325,259639.0
2022-05-03,27.095,27.095,26.4,26.575,140085.0
2022-05-04,26.91,26.935,26.75,26.87,123616.0
2022-05-05,28.47,28.73,28.47,28.71,76021.0
2022-05-06,26.435,26.435,26.075,26.28,157401.0
2022-05-09,25.44,25.44,24.995,25.345,162393.0
2022-05-10,24.92,24.92,23.46,24.355,247150.0
2022-05-11,23.915,24.275,23.765,24.21,142321.0
2022-05-12,23.115,23.31,22.62,22.62,189189.0
2022-05-13,23.23,23.61,23.045,23.545,80311.0
2022-05-16,24.475,24.595,23.755,23.995,113934.0
2022-05-17,24.1,24.44,24.1,24.44,112618.0
2022-05-18,25.385,25.455,25.115,25.27,84572.0
2022-05-19,22.46,22.98,22.415,22.925,265468.0
2022-05-20,22.69,22.995,22.6,22.925,189231.0
2022-05-23,23.07,23.2,22.82,23.155,180454.0
2022-05-24,23.295,23.295,22.765,22.81,139378.0
2022-05-25,23.115,23.515,23.115,23.35,139952.0
2022-05-26,23.58,23.885,23.385,23.44,114524.0
2022-05-27,24.865,24.95,24.68,24.745,123205.0
2022-05-30,26.43,26.945,26.355,26.945,180215.0
2022-05-31,26.87,26.87,26.355,26.445,65569.0
2022-06-01,26.345,26.4,25.995,26.005,256789.0
2022-06-02,25.43,25.625,25.31,25.605,89941.0
2022-06-03,26.75,26.825,26.685,26.77,59741.0
2022-06-06,25.79,26.03,25.585,25.985,63592.0
2022-06-07,25.875,25.875,25.33,25.44,185079.0
2022-06-08,26.215,26.41,26.16,26.195,72845.0
2022-06-09,25.835,25.845,25.575,25.64,60043.0
2022-06-10,24.44,24.735,24.145,24.285,183353.0
2022-06-14,21.73,21.73,20.075,20.815,433133.0
2022-06-15,20.39,20.39,19.715,19.955,204623.0
2022-06-16,21.25,21.25,20.24,20.25,173883.0
2022-06-17,19.52,19.52,18.825,19.105,285087.0
2022-06-20,19.25,19.29,18.705,19.105,208316.0
2022-06-21,19.42,19.715,19.37,19.595,284595.0
2022-06-22,20.02,20.03,19.5,19.5,163213.0
2022-06-23,19.76,20.14,19.75,19.99,239569.0
2022-06-24,20.305,20.97,20.29,20.86,185135.0
2022-06-27,21.75,22.25,21.72,22.035,215969.0
2022-06-28,21.915,22.025,21.645,22.025,82670.0
2022-06-29,20.87,20.945,20.75,20.825,122582.0
2022-06-30,20.74,20.75,20.32,20.39,168672.0
2022-07-01,20.385,20.42,19.705,19.845,116830.0
2022-07-04,20.63,20.655,20.385,20.58,84693.0
2022-07-05,21.125,21.145,20.98,21.05,53375.0
2022-07-06,20.845,21.125,20.775,20.775,72170.0
2022-07-07,21.155,21.315,20.99,21.305,48631.0
2022-07-08,21.775,21.88,21.655,21.675,97865.0
2022-07-11,22.325,22.325,21.41,21.52,57507.0
2022-07-12,21.37,21.37,20.9,20.92,139971.0
2022-07-13,20.735,20.92,20.735,20.855,32873.0
2022-07-14,20.775,20.785,20.14,20.355,89684.0
2022-07-15,20.61,20.61,20.385,20.44,45086.0
2022-07-18,21.46,21.655,21.365,21.635,100659.0
2022-07-19,21.1,21.1,20.95,21.07,195271.0
2022-07-20,22.39,22.655,22.325,22.56,194324.0
2022-07-21,22.56,22.755,22.44,22.755,49542.0
2022-07-22,22.96,23.03,22.89,22.9,86348.0
2022-07-25,22.58,22.685,22.51,22.685,36865.0
2022-07-26,22.54,22.635,22.48,22.595,25482.0
2022-07-27,22.55,22.615,22.41,22.57,94729.0
2022-07-28,23.39,23.44,23.33,23.37,68993.0
2022-07-29,24.43,24.555,24.39,24.53,50199.0
2022-08-01,24.765,24.79,24.655,24.695,119255.0
2022-08-02,24.715,24.715,24.46,24.5,38680.0
2022-08-03,24.44,24.605,24.3,24.575,40767.0
2022-08-04,25.155,25.3,25.135,25.225,94421.0
2022-08-05,25.235,25.4,25.225,25.33,69627.0
2022-08-08,24.96,25.165,24.95,25.125,13666.0
2022-08-09,25.205,25.235,25.055,25.145,23565.0
2022-08-10,24.9,24.9,24.745,24.745,25359.0
2022-08-11,27.44,27.44,25.99,26.145,133652.0
2022-08-12,26.085,26.095,25.97,26.095,28259.0
2022-08-15,26.77,26.83,26.735,26.76,48205.0
2022-08-16,27.145,27.185,27.045,27.115,47113.0
2022-08-17,27.31,27.36,27.24,27.33,50880.0
2022-08-18,26.81,26.86,26.705,26.79,79875.0
2022-08-19,27.035,27.035,26.83,26.89,17581.0
2022-08-22,25.99,26.105,25.93,25.94,67782.0
2022-08-23,25.155,25.205,24.89,24.93,181146.0
2022-08-24,24.87,24.88,24.655,24.82,62855.0
2022-08-25,25.065,25.32,25.065,25.28,52726.0
2022-08-26,25.765,25.84,25.725,25.755,60734.0
2022-08-29,23.52,23.52,23.185,23.42,181232.0
2022-08-30,23.655,23.735,23.48,23.665,90571.0
2022-08-31,22.93,23.32,22.88,23.225,139631.0
2022-09-01,22.205,22.235,22.04,22.08,172602.0
2022-09-02,22.645,22.685,22.51,22.52,88872.0
2022-09-05,22.145,22.225,22.03,22.05,70792.0
2022-09-06,22.235,22.48,22.175,22.195,94672.0
2022-09-07,21.795,21.795,21.46,21.57,136034.0
2022-09-08,22.735,22.89,22.725,22.85,127288.0
2022-09-09,23.225,23.45,23.205,23.32,202297.0
2022-09-12,24.02,24.245,23.96,24.01,74409.0
2022-09-13,24.625,24.8,24.575,24.8,238106.0
2022-09-14,22.235,22.55,22.03,22.105,294388.0
2022-09-15,22.41,22.49,22.315,22.37,216686.0
2022-09-16,21.355,21.41,21.255,21.285,103602.0
2022-09-19,21.295,21.39,20.97,20.97,145799.0
2022-09-20,21.825,21.89,21.695,21.785,76035.0
2022-09-21,21.06,21.145,20.97,21.1,68030.0
2022-09-23,20.185,20.185,19.375,19.57,321684.0
2022-09-26,18.375,18.58,18.13,18.205,241564.0
2022-09-27,18.16,18.395,18.14,18.365,115872.0
2022-09-28,18.275,18.275,17.455,17.715,241832.0
2022-09-29,18.68,18.785,18.49,18.49,185361.0
2022-09-30,18.0,18.02,17.7,17.885,216057.0
2022-10-03,17.275,17.295,16.865,17.09,185245.0
2022-10-04,18.245,18.705,18.225,18.67,298737.0
2022-10-05,19.48,19.5,19.305,19.325,232426.0
2022-10-06,19.53,19.745,19.5,19.685,140029.0
2022-10-07,18.915,19.07,18.895,18.915,130029.0
2022-10-10,17.435,17.69,17.345,17.63,221408.0
2022-10-11,17.51,17.57,17.15,17.21,205108.0
2022-10-12,17.19,17.375,17.09,17.315,289370.0
2022-10-13,17.09,17.17,17.03,17.03,210077.0
2022-10-14,18.13,18.52,18.0,18.405,377699.0
2022-10-17,17.225,17.345,17.19,17.345,334522.0
2022-10-18,18.425,19.13,18.425,19.03,799017.0
2022-10-19,19.07,19.205,19.03,19.04,565707.0
2022-10-20,18.325,18.375,18.07,18.295,163794.0
2022-10-21,17.915,18.05,17.815,17.895,183726.0
2022-10-24,19.415,19.52,19.11,19.295,223064.0
2022-10-25,19.695,19.725,19.49,19.66,262440.0
2022-10-26,19.91,19.99,19.815,19.95,165318.0
2022-10-27,20.1,20.285,20.09,20.205,217397.0
2022-10-28,19.52,19.64,19.405,19.5,417189.0
2022-10-31,20.765,20.815,20.655,20.755,283849.0
2022-11-01,20.53,20.685,20.53,20.685,312656.0
2022-11-02,20.295,20.43,20.235,20.39,179398.0
2022-11-03,19.08,19.255,18.96,19.215,314072.0
2022-11-04,18.55,18.775,18.5,18.765,208608.0
2022-11-07,19.0,19.225,18.865,19.175,276290.0
2022-11-08,19.265,19.825,19.255,19.62,173406.0
2022-11-09,19.92,20.04,19.795,19.93,161230.0
2022-11-10,19.01,19.59,18.96,19.08,231982.0
2022-11-11,21.365,21.56,21.305,21.41,477449.0
2022-11-14,21.56,21.675,21.56,21.615,321632.0
2022-11-15,21.615,21.615,21.345,21.55,169992.0
2022-11-16,21.675,21.715,21.54,21.625,104863.0
2022-11-17,21.53,21.53,21.38,21.43,84041.0
2022-11-18,21.335,21.335,21.225,21.245,71769.0
2022-11-21,21.345,21.48,21.245,21.305,99687.0
2022-11-22,21.285,21.355,21.265,21.305,78517.0
2022-11-23,21.87,21.91,21.835,21.845,154699.0
2022-11-24,22.195,22.245,22.175,22.235,143484.0
2022-11-25,22.265,22.265,22.215,22.245,32884.0
2022-11-28,21.97,22.0,21.765,21.825,111689.0
2022-11-29,21.43,21.58,21.39,21.57,134608.0
2022-11-30,21.325,21.4,21.265,21.37,91780.0
2022-12-01,22.775,22.825,22.655,22.745,295477.0
2022-12-02,22.645,22.655,22.51,22.59,73299.0
2022-12-05,22.57,22.57,22.51,22.54,66440.0
2022-12-06,21.835,21.91,21.815,21.835,89951.0
2022-12-07,21.165,21.225,21.12,21.215,70262.0
2022-12-08,21.04,21.05,20.825,21.01,234777.0
2022-12-09,21.355,21.49,21.305,21.46,80700.0
2022-12-12,21.175,21.175,20.9,21.0,61813.0
2022-12-13,21.615,21.665,21.56,21.59,223308.0
2022-12-14,21.94,22.145,21.94,22.125,133449.0
2022-12-15,21.755,21.845,21.665,21.705,250914.0
2022-12-16,20.665,20.665,20.54,20.58,139781.0
2022-12-19,19.96,20.14,19.815,20.09,119750.0
2022-12-20,19.65,19.745,19.225,19.255,156773.0
2022-12-21,19.755,19.97,19.755,19.845,61973.0
2022-12-22,20.41,20.46,20.345,20.46,58951.0
2022-12-23,19.755,19.825,19.61,19.795,113403.0
2022-12-28,19.755,19.845,19.695,19.745,67105.0
2022-12-29,19.295,19.295,19.205,19.245,160480.0
2022-12-30,19.9,19.91,19.855,19.895,70661.0
2023-01-03,20.175,20.185,19.63,19.855,44415.0
2023-01-04,19.61,19.745,19.59,19.705,19625.0
2023-01-05,19.92,19.96,19.815,19.93,23749.0
2023-01-06,19.54,19.715,19.5,19.685,22566.0
2023-01-09,20.48,20.57,20.44,20.57,84645.0
2023-01-10,20.41,20.41,20.215,20.265,54710.0
2023-01-11,20.675,20.755,20.655,20.695,86646.0
2023-01-12,21.235,21.285,21.185,21.285,142936.0
2023-01-13,21.365,21.4,21.225,21.235,134553.0
2023-01-16,21.53,21.615,21.46,21.57,107084.0
2023-01-17,21.42,21.5,21.355,21.39,56051.0
2023-01-18,21.4,21.59,21.295,21.46,86185.0
2023-01-19,20.725,20.775,20.63,20.695,98322.0
2023-01-20,20.52,20.52,20.42,20.51,49047.0
2023-01-23,21.165,21.195,21.12,21.155,71193.0
2023-01-24,21.705,21.725,21.655,21.715,113263.0
2023-01-25,21.765,21.775,21.265,21.48,154402.0
2023-01-27,22.0,22.05,21.97,22.02,72435.0
2023-01-30,22.115,22.205,22.02,22.02,141999.0
2023-01-31,21.635,21.705,21.49,21.55,90369.0
2023-02-01,22.235,22.245,22.115,22.175,111934.0
2023-02-02,23.0,23.085,22.9,23.04,119384.0
2023-02-03,23.32,23.39,23.265,23.34,114279.0
2023-02-06,22.93,23.01,22.87,22.89,121649.0
2023-02-07,22.775,22.93,22.775,22.815,37310.0
2023-02-08,23.32,23.45,23.315,23.43,82197.0
2023-02-09,22.91,23.32,22.85,22.96,107831.0
2023-02-10,22.48,22.48,22.235,22.275,96901.0
2023-02-13,22.46,22.46,22.195,22.225,80128.0
2023-02-14,23.075,23.095,22.97,23.02,72657.0
2023-02-15,23.0,23.0,22.795,22.825,55672.0
2023-02-16,23.225,23.36,23.205,23.34,56611.0
2023-02-17,22.44,22.625,22.235,22.255,151638.0
2023-02-20,22.215,22.335,22.155,22.275,45339.0
2023-02-21,22.155,22.175,22.05,22.08,41880.0
2023-02-22,21.275,21.365,21.225,21.355,117089.0
2023-02-23,21.325,21.41,21.225,21.41,84483.0
2023-02-24,21.38,21.44,21.315,21.37,31231.0
2023-02-27,20.815,20.97,20.785,20.89,57642.0
2023-02-28,21.0,21.12,20.99,21.04,19963.0
2023-03-01,20.735,20.835,20.56,20.825,118879.0
2023-03-02,20.635,20.705,20.305,20.385,66310.0
2023-03-03,20.9,20.94,20.815,20.865,59304.0
2023-03-06,21.805,21.96,21.705,21.88,192468.0
2023-03-07,21.855,22.0,21.845,21.96,63203.0
2023-03-08,21.02,21.05,20.94,21.0,84537.0
2023-03-09,21.09,21.125,20.97,21.03,114148.0
2023-03-10,20.08,20.08,19.6,19.64,228117.0
2023-03-13,19.65,20.635,19.62,20.205,143806.0
2023-03-14,19.365,19.49,19.195,19.44,280320.0
2023-03-15,20.0,20.175,19.98,20.08,98269.0
2023-03-16,20.245,20.245,19.66,19.93,108138.0
2023-03-17,20.6,20.665,20.54,20.645,93128.0
2023-03-20,20.265,20.375,19.92,20.0,137419.0
2023-03-21,20.51,20.63,20.45,20.51,63170.0
2023-03-22,21.155,21.205,21.125,21.205,104599.0
2023-03-23,20.335,20.52,20.265,20.5,36559.0
2023-03-24,20.41,20.48,20.275,20.42,95612.0
2023-03-27,20.9,21.02,20.835,20.92,74129.0
2023-03-28,20.815,20.855,20.775,20.835,43086.0
2023-03-29,20.745,20.92,20.725,20.92,63414.0
2023-03-30,21.4,21.55,21.365,21.44,108652.0
2023-03-31,21.56,21.87,21.56,21.825,81877.0
2023-04-03,22.255,22.43,22.195,22.295,130326.0
2023-04-04,22.605,22.655,22.58,22.625,75194.0
2023-04-05,22.44,22.45,22.325,22.35,96578.0
2023-04-06,22.345,22.345,22.05,22.105,106399.0
2023-04-11,22.57,22.57,22.345,22.57,73720.0
2023-04-12,22.345,22.51,22.345,22.47,51244.0
2023-04-13,22.245,22.275,22.1,22.245,72550.0
2023-04-14,22.84,22.97,22.84,22.89,95363.0
2023-04-17,22.86,22.93,22.85,22.91,23649.0
2023-04-18,22.96,22.98,22.93,22.96,101423.0
2023-04-19,22.97,22.97,22.91,22.92,27325.0
2023-04-20,22.86,22.93,22.825,22.85,55459.0
2023-04-21,22.655,22.705,22.635,22.655,67807.0
2023-04-24,22.605,22.615,22.43,22.43,27022.0
2023-04-26,22.08,22.145,22.06,22.135,105166.0
2023-04-27,21.785,21.845,21.56,21.845,113692.0
2023-04-28,22.55,22.815,22.55,22.655,52546.0
2023-05-01,22.95,23.225,22.95,23.185,65452.0
2023-05-02,23.07,23.095,22.97,23.07,32968.0
2023-05-03,22.53,22.58,22.44,22.54,28558.0
2023-05-04,21.87,22.195,21.855,22.165,57750.0
2023-05-05,21.91,21.91,21.765,21.835,53720.0
2023-05-08,22.58,22.625,22.47,22.56,103968.0
2023-05-09,22.55,22.635,22.55,22.635,41776.0
2023-05-10,22.45,22.5,22.4,22.42,13476.0
2023-05-11,22.685,22.815,22.675,22.775,34841.0
2023-05-12,22.765,22.765,22.605,22.655,30392.0
2023-05-15,22.39,22.58,22.305,22.58,21149.0
2023-05-16,22.58,22.58,22.47,22.47,39080.0
2023-05-17,22.36,22.4,22.315,22.35,14603.0
2023-05-18,22.89,22.93,22.86,22.88,32515.0
2023-05-19,23.52,23.615,23.52,23.575,99313.0
2023-05-22,23.49,23.49,23.285,23.33,40100.0
2023-05-23,23.575,23.585,23.44,23.45,44740.0
2023-05-24,22.84,22.84,22.715,22.715,81023.0
2023-05-25,22.605,22.605,22.49,22.53,39403.0
2023-05-26,22.705,22.715,22.605,22.705,80329.0
2023-05-29,23.745,23.81,23.625,23.705,71968.0
2023-05-30,23.755,23.755,23.605,23.635,26526.0
2023-05-31,23.635,23.635,23.315,23.315,39794.0
2023-06-01,23.37,23.38,23.165,23.285,59258.0
2023-06-02,23.565,23.85,23.565,23.85,97703.0
2023-06-05,24.39,24.52,24.39,24.52,160371.0
2023-06-06,24.43,24.49,24.33,24.43,74745.0
2023-06-07,24.585,24.675,24.54,24.595,48697.0
2023-06-08,24.595,24.595,24.195,24.195,48320.0
2023-06-09,24.5,24.635,24.5,24.555,16062.0
2023-06-13,25.235,25.43,25.185,25.42,68825.0
2023-06-14,25.43,25.655,25.43,25.635,77353.0
2023-06-15,25.635,25.79,25.585,25.685,73312.0
2023-06-16,26.29,26.34,26.215,26.31,55304.0
2023-06-19,26.145,26.155,26.035,26.115,25763.0
2023-06-20,26.115,26.115,25.89,25.97,65185.0
2023-06-21,25.77,25.93,25.685,25.85,32407.0
2023-06-22,25.78,25.78,25.42,25.42,74820.0
2023-06-23,25.765,25.765,25.45,25.52,37784.0
2023-06-26,25.52,25.52,25.36,25.38,32844.0
2023-06-27,25.28,25.28,25.085,25.225,34123.0
2023-06-28,25.575,25.695,25.525,25.615,53212.0
2023-06-29,25.92,25.92,25.715,25.715,32315.0
2023-06-30,25.755,26.035,25.755,26.025,17698.0
2023-07-03,26.535,26.675,26.505,26.605,58583.0
2023-07-04,26.635,26.715,26.625,26.675,19423.0
2023-07-05,26.675,26.695,26.615,26.645,14813.0
2023-07-06,26.655,26.655,26.34,26.37,26724.0
2023-07-07,26.29,26.29,25.89,26.055,42176.0
2023-07-10,26.155,26.155,25.635,25.645,73589.0
2023-07-11,26.065,26.105,26.055,26.105,45676.0
2023-07-12,26.26,26.645,26.26,26.48,51732.0
2023-07-13,26.75,27.035,26.75,27.005,80213.0
2023-07-14,27.44,27.44,27.185,27.28,102356.0
2023-07-17,27.3,27.3,27.105,27.165,46819.0
2023-07-18,27.43,27.44,27.34,27.4,70184.0
2023-07-19,27.85,27.9,27.84,27.9,45850.0
2023-07-20,27.9,27.975,27.87,27.94,46160.0
2023-07-21,27.83,27.83,27.555,27.665,52438.0
2023-07-24,27.685,27.72,27.515,27.565,15765.0
2023-07-25,27.84,27.91,27.79,27.84,29032.0
2023-07-26,27.995,28.165,27.95,28.025,48535.0
2023-07-27,28.025,28.23,28.025,28.23,22701.0
2023-07-28,27.85,27.85,27.575,27.84,69727.0
2023-07-31,28.015,28.25,28.015,28.125,48481.0
2023-08-01,28.27,28.35,28.23,28.3,32160.0
2023-08-02,28.135,28.135,27.79,27.8,114333.0
2023-08-03,27.565,27.565,27.095,27.215,60859.0
2023-08-04,26.985,27.36,26.94,27.36,64446.0
2023-08-07,27.045,27.045,26.82,26.91,88658.0
2023-08-08,27.37,27.37,27.055,27.055,53540.0
2023-08-09,27.055,27.175,26.98,27.065,29814.0
2023-08-10,26.9,26.91,26.685,26.8,21159.0
2023-08-11,26.85,26.85,26.495,26.575,30888.0
2023-08-14,26.575,26.645,26.31,26.44,108665.0
2023-08-15,26.87,27.065,26.85,26.92,67415.0
2023-08-16,26.33,26.33,26.015,26.075,45953.0
2023-08-17,25.8,25.8,25.37,25.575,50550.0
2023-08-18,25.125,25.195,24.97,25.065,63280.0
2023-08-21,25.065,25.275,25.0,25.02,22573.0
2023-08-22,25.28,25.48,25.28,25.47,23138.0
2023-08-23,25.545,25.545,25.36,25.545,39554.0
2023-08-24,26.125,26.525,26.125,26.47,46934.0
2023-08-25,25.575,25.575,25.125,25.185,76408.0
2023-08-28,25.735,25.735,25.555,25.635,31188.0
2023-08-29,25.89,26.025,25.89,26.025,32666.0
2023-08-30,26.86,27.095,26.85,26.87,60368.0
2023-08-31,27.24,27.33,27.135,27.165,44288.0
2023-09-01,27.195,27.195,27.015,27.065,68934.0
2023-09-04,27.055,27.125,27.035,27.125,30936.0
2023-09-05,27.145,27.145,26.94,26.97,26104.0
2023-09-06,26.95,26.95,26.525,26.725,38492.0
2023-09-07,26.45,26.45,26.205,26.225,56982.0
2023-09-08,26.035,26.32,26.035,26.32,19589.0
2023-09-11,26.31,26.4,26.215,26.4,14436.0
2023-09-12,26.41,26.725,26.41,26.565,23991.0
2023-09-13,26.48,26.48,26.135,26.145,26881.0
2023-09-14,26.34,27.045,26.34,26.565,21007.0
2023-09-15,26.715,27.095,26.715,26.985,75616.0
2023-09-18,26.38,26.38,26.125,26.165,35170.0
2023-09-19,26.035,26.165,26.025,26.035,28718.0
2023-09-20,26.035,26.035,25.88,25.89,18834.0
2023-09-21,25.42,25.42,25.125,25.165,46781.0
2023-09-22,24.39,24.49,24.245,24.46,71982.0
2023-09-25,24.195,24.34,24.155,24.3,75040.0
2023-09-26,24.5,24.5,24.095,24.115,44066.0
2023-09-27,23.745,23.745,23.51,23.695,85046.0
2023-09-28,23.715,23.735,23.39,23.575,136044.0
2023-09-29,23.805,23.9,23.685,23.86,47424.0
2023-10-02,23.81,24.01,23.81,23.94,49201.0
2023-10-03,23.685,23.695,23.47,23.48,42698.0
2023-10-04,22.92,22.92,22.47,22.645,103434.0
2023-10-05,23.175,23.34,23.085,23.245,53395.0
2023-10-06,23.32,23.32,23.05,23.095,44879.0
2023-10-09,23.275,23.48,23.275,23.39,28446.0
2023-10-10,24.205,24.37,24.205,24.3,73745.0
2023-10-11,24.605,24.615,24.45,24.545,49054.0
2023-10-12,24.745,25.03,24.745,25.01,39823.0
2023-10-13,24.635,24.635,24.245,24.49,58627.0
2023-10-16,24.37,24.37,24.105,24.225,20208.0
2023-10-17,24.51,24.765,24.51,24.595,22679.0
2023-10-18,24.5,24.685,24.5,24.625,30632.0
2023-10-19,24.05,24.05,23.715,23.805,106130.0
2023-10-20,23.37,23.37,23.05,23.255,61980.0
2023-10-23,22.685,22.715,22.595,22.665,72568.0
2023-10-24,22.755,22.755,22.46,22.635,46673.0
2023-10-25,22.93,23.02,22.735,22.745,58906.0
2023-10-26,21.95,21.95,21.55,21.58,186854.0
2023-10-27,21.55,21.59,21.4,21.59,153494.0
2023-10-30,21.295,21.295,21.07,21.155,76670.0
2023-10-31,21.57,21.615,21.38,21.42,122137.0
2023-11-01,21.88,21.94,21.795,21.91,58977.0
2023-11-02,22.51,22.88,22.51,22.785,175656.0
2023-11-03,23.715,23.755,23.605,23.705,93599.0
2023-11-06,24.54,24.54,24.215,24.295,109486.0
2023-11-07,24.545,24.545,24.185,24.255,90253.0
2023-11-08,24.5,24.555,24.45,24.49,47210.0
2023-11-09,24.5,24.595,24.295,24.545,89940.0
2023-11-10,24.075,24.155,23.94,24.125,47282.0
2023-11-13,24.88,24.97,24.735,24.745,50029.0
2023-11-14,24.79,25.055,24.79,25.02,78525.0
2023-11-15,26.0,26.32,26.0,26.27,198619.0
2023-11-16,26.26,26.27,26.115,26.165,78195.0
2023-11-17,26.175,26.47,26.175,26.41,68697.0
2023-11-20,26.36,26.38,26.27,26.29,30791.0
2023-11-21,26.82,26.97,26.82,26.86,67029.0
2023-11-22,26.85,26.85,26.43,26.715,29299.0
2023-11-23,26.675,26.96,26.675,26.91,68566.0
2023-11-24,27.095,27.095,26.96,26.96,18938.0
2023-11-27,26.95,26.96,26.74,26.74,36507.0
2023-11-28,26.82,26.88,26.78,26.82,63199.0
2023-11-29,26.9,26.97,26.85,26.94,38102.0
2023-11-30,26.94,26.94,26.83,26.91,33875.0
2023-12-01,26.91,27.075,26.91,27.035,33247.0
2023-12-04,27.24,27.41,27.23,27.33,45616.0
2023-12-05,27.035,27.035,26.89,26.91,50669.0
2023-12-06,26.88,27.24,26.88,27.23,40481.0
2023-12-07,26.995,26.995,26.705,26.725,70294.0
2023-12-08,27.185,27.25,27.175,27.23,29805.0
2023-12-11,27.26,27.575,27.26,27.41,47360.0
2023-12-12,27.635,27.8,27.635,27.78,37743.0
2023-12-13,27.92,28.32,27.92,28.125,58479.0
2023-12-14,28.655,29.165,28.655,29.155,223249.0
2023-12-15,29.2,29.2,28.945,29.105,185927.0
2023-12-18,29.105,29.19,28.77,29.085,106148.0
2023-12-19,29.2,29.33,29.105,29.24,81470.0
2023-12-20,29.545,29.645,29.33,29.605,80962.0
2023-12-21,28.74,28.91,28.485,28.91,122882.0
2023-12-22,29.145,29.33,29.145,29.18,61719.0
2023-12-27,29.625,29.69,29.585,29.615,33878.0
2023-12-28,29.985,29.995,29.74,29.86,15980.0
2023-12-29,29.87,29.87,29.75,29.78,33806.0
2024-01-02,27.93,29.615,27.93,29.575,42630.0
2024-01-03,29.29,29.29,28.43,29.145,40706.0
2024-01-04,28.91,28.91,28.685,28.685,44656.0
2024-01-05,28.465,28.565,28.465,28.525,11889.0
2024-01-08,28.535,28.615,28.44,28.455,48347.0
2024-01-09,29.31,29.41,29.31,29.37,64108.0
2024-01-10,29.39,29.39,29.22,29.23,9928.0
2024-01-11,29.68,29.89,29.67,29.83,58515.0
2024-01-12,29.8,29.8,29.425,29.535,36681.0
2024-01-15,29.82,29.82,29.535,29.665,30248.0
2024-01-16,29.665,29.665,29.425,29.495,43318.0
2024-01-17,29.475,29.485,29.27,29.28,25699.0
2024-01-18,29.28,29.28,28.985,29.005,26774.0
2024-01-19,29.615,29.72,29.605,29.7,40412.0
2024-01-22,30.425,30.75,30.425,30.585,76760.0
2024-01-23,30.84,30.84,30.435,30.565,37308.0
2024-01-24,30.645,31.055,30.645,30.935,61041.0
2024-01-25,31.015,31.015,30.75,30.8,92047.0
2024-01-29,30.8,31.015,30.79,30.965,45592.0
2024-01-30,31.505,31.625,31.505,31.535,49196.0
2024-01-31,31.505,31.505,31.21,31.27,36310.0
2024-02-01,30.66,30.67,30.35,30.67,63478.0
2024-02-02,31.385,31.86,31.385,31.65,48100.0
2024-02-05,31.85,31.995,31.74,31.79,65936.0
2024-02-06,31.925,31.925,31.595,31.79,28863.0
2024-02-07,31.85,32.025,31.85,31.895,14483.0
2024-02-08,32.445,32.485,32.405,32.425,48952.0
2024-02-09,32.425,32.525,32.425,32.515,25012.0
2024-02-12,32.81,32.875,32.79,32.82,36950.0
2024-02-13,32.77,32.79,32.67,32.74,43147.0
2024-02-14,32.18,32.18,31.63,31.87,63504.0
2024-02-15,32.525,32.63,32.355,32.63,49956.0
2024-02-16,33.21,33.21,32.865,32.905,27790.0
2024-02-19,32.76,32.76,32.465,32.575,40817.0
2024-02-20,32.865,32.865,32.29,32.385,27965.0
2024-02-21,32.435,32.435,31.975,32.035,34153.0
2024-02-22,32.22,32.76,32.22,32.75,49018.0
2024-02-23,33.555,33.71,33.555,33.68,59988.0
2024-02-26,33.69,33.69,33.3,33.565,33921.0
2024-02-27,33.515,33.515,33.29,33.33,47979.0
2024-02-28,33.7,33.7,33.355,33.485,22264.0
2024-02-29,33.565,33.565,33.32,33.455,18913.0
2024-03-01,33.71,34.015,33.61,33.845,101424.0
2024-03-04,34.13,34.31,34.13,34.26,42913.0
2024-03-05,34.24,34.24,34.065,34.065,39122.0
2024-03-06,33.525,33.58,33.28,33.555,110630.0
2024-03-07,34.055,34.055,33.6,33.71,23151.0
2024-03-08,34.535,34.63,34.495,34.6,74620.0
2024-03-11,33.995,34.12,33.905,33.935,24165.0
2024-03-12,33.965,34.445,33.965,34.25,10645.0
2024-03-13,34.815,34.925,34.68,34.77,47458.0
2024-03-14,34.805,34.805,34.59,34.59,43898.0
2024-03-15,34.71,34.71,34.19,34.385,124151.0
2024-03-18,34.28,34.28,33.955,34.16,60882.0
2024-03-19,34.495,34.495,34.24,34.325,97498.0
2024-03-20,34.505,34.825,34.505,34.69,25940.0
2024-03-21,35.435,35.7,35.435,35.68,94694.0
2024-03-22,35.68,35.985,35.56,35.76,61333.0
2024-03-25,35.71,35.74,35.375,35.455,82076.0
2024-03-26,35.455,35.455,35.305,35.355,26932.0
2024-03-27,35.465,35.465,35.22,35.375,14418.0
2024-03-28,35.475,35.77,35.475,35.67,14264.0
2024-04-02,35.785,35.785,34.61,35.425,16802.0
2024-04-03,35.26,35.26,34.69,34.905,31179.0
2024-04-04,35.26,35.355,35.17,35.325,20688.0
2024-04-05,34.515,34.515,33.955,34.375,61065.0
2024-04-08,34.75,35.005,34.75,34.875,47790.0
2024-04-09,35.005,35.04,34.935,35.015,17824.0
2024-04-10,35.015,35.14,35.015,35.09,11340.0
2024-04-11,34.465,34.78,34.16,34.345,39268.0
2024-04-12,34.79,34.915,34.79,34.855,30523.0
2024-04-15,34.045,34.12,33.835,34.12,65682.0
2024-04-16,33.74,33.74,32.585,32.76,162670.0
2024-04-17,32.73,32.925,32.24,32.595,50904.0
2024-04-18,32.595,32.62,32.365,32.62,26387.0
2024-04-19,32.25,32.25,30.965,31.605,174728.0
2024-04-22,31.76,31.895,31.615,31.895,52458.0
2024-04-23,32.055,32.16,32.045,32.055,61319.0
2024-04-24,32.465,33.32,32.465,33.29,83215.0
2024-04-26,33.26,33.3,32.875,33.29,64953.0
2024-04-29,33.32,33.66,33.31,33.66,32376.0
2024-04-30,34.005,34.005,33.395,33.485,33418.0
2024-05-01,32.33,32.415,32.24,32.34,34410.0
2024-05-02,32.465,32.595,32.455,32.555,86690.0
2024-05-03,32.84,33.7,32.83,33.035,39667.0
2024-05-06,33.085,33.935,33.085,33.75,58881.0
2024-05-07,34.395,34.555,34.355,34.405,39092.0
2024-05-08,34.495,34.74,34.435,34.475,57156.0
2024-05-09,34.555,34.56,34.395,34.435,21276.0
2024-05-10,34.59,34.985,34.59,34.965,27652.0
2024-05-13,34.925,35.07,34.885,35.07,47685.0
2024-05-14,35.08,35.08,34.875,34.925,22792.0
2024-05-15,35.28,35.59,35.28,35.325,41214.0
2024-05-16,37.09,37.09,36.2,36.25,135346.0
2024-05-17,36.05,36.05,35.865,36.015,25232.0
2024-05-20,36.265,36.425,36.15,36.2,38984.0
2024-05-21,36.26,36.26,36.12,36.13,37900.0
2024-05-22,36.345,36.395,36.335,36.335,35657.0
2024-05-23,36.355,36.67,36.295,36.58,49898.0
2024-05-24,36.26,36.26,35.285,35.72,170747.0
2024-05-27,36.04,36.14,35.72,35.975,28436.0
2024-05-28,35.975,36.13,35.965,36.08,14250.0
2024-05-29,36.26,36.26,35.64,35.65,39285.0
2024-05-30,35.61,35.61,34.865,34.985,51927.0
2024-05-31,34.77,34.975,34.61,34.73,71274.0
2024-06-03,34.995,35.815,34.995,35.75,53817.0
2024-06-04,36.1,36.1,35.57,35.62,22537.0
2024-06-05,35.62,35.895,35.62,35.815,20715.0
2024-06-06,36.505,36.995,36.505,36.75,67808.0
2024-06-07,36.74,36.835,36.7,36.825,20311.0
2024-06-11,36.955,36.955,35.825,36.67,26468.0
2024-06-12,36.955,37.23,36.945,37.09,33101.0
2024-06-13,37.815,37.935,37.805,37.855,71725.0
2024-06-14,37.895,37.965,37.865,37.965,29412.0
2024-06-17,38.11,38.11,37.805,37.955,13268.0
2024-06-18,38.415,39.19,38.405,38.55,74500.0
2024-06-19,38.61,38.815,38.61,38.785,27089.0
2024-06-20,38.735,39.06,38.735,39.05,13877.0
2024-06-21,39.05,39.05,38.48,38.805,31713.0
2024-06-24,38.55,38.58,37.7,38.345,44277.0
2024-06-25,38.345,38.345,37.7,38.215,18278.0
2024-06-26,38.235,38.54,38.235,38.5,26162.0
2024-06-27,38.59,38.59,37.73,38.315,44306.0
2024-06-28,38.415,38.875,38.415,38.745,44784.0
2024-07-01,38.745,38.745,38.315,38.46,38504.0
2024-07-02,38.345,38.415,38.18,38.295,20014.0
2024-07-03,38.46,38.98,38.46,38.885,23508.0
2024-07-04,38.895,39.355,38.895,39.355,27373.0
2024-07-05,39.335,39.405,39.315,39.405,11104.0
2024-07-08,39.55,39.705,39.55,39.67,27217.0
2024-07-09,40.07,40.17,39.98,40.07,67722.0
2024-07-10,40.08,40.08,39.96,39.96,20770.0
2024-07-11,40.835,40.865,40.725,40.865,46983.0
2024-07-12,40.09,40.795,39.99,40.795,41716.0
2024-07-15,40.835,40.835,40.57,40.735,49494.0
2024-07-16,40.895,40.99,40.865,40.895,33095.0
2024-07-17,41.265,41.275,41.12,41.145,59373.0
2024-07-18,40.755,40.755,40.245,40.295,37001.0
2024-07-19,40.375,40.375,39.51,39.57,27208.0
2024-07-22,39.04,39.05,38.745,38.945,55418.0
2024-07-23,39.335,39.685,39.335,39.49,38544.0
2024-07-24,39.13,39.235,38.875,38.98,37897.0
2024-07-25,37.795,37.795,37.22,37.52,99975.0
2024-07-26,37.49,37.49,37.13,37.295,191443.0
2024-07-29,37.295,38.415,37.295,38.305,38567.0
2024-07-30,37.755,37.945,37.6,37.925,32589.0
2024-07-31,37.915,38.14,37.53,38.14,55151.0
2024-08-01,39.225,39.48,39.225,39.285,53206.0
2024-08-02,37.335,37.335,36.74,36.915,90757.0
2024-08-05,35.1,35.1,33.015,33.77,275243.0
2024-08-06,33.995,34.7,33.935,34.375,144141.0
2024-08-07,33.845,34.885,33.69,34.64,89087.0
2024-08-08,33.045,33.62,32.985,33.27,69273.0
2024-08-09,35.485,35.57,35.12,35.395,81693.0
2024-08-12,35.71,35.845,35.63,35.76,34350.0
2024-08-13,35.815,35.935,35.74,35.915,37210.0
2024-08-14,37.11,37.24,37.03,37.19,69605.0
2024-08-15,37.61,37.755,37.325,37.66,27169.0
2024-08-16,39.07,39.19,38.905,39.19,155319.0
2024-08-19,39.235,39.275,38.98,38.98,57247.0
2024-08-20,39.885,39.99,39.815,39.885,53097.0
2024-08-21,39.765,39.875,39.695,39.865,40027.0
2024-08-22,40.09,40.16,39.915,40.01,17461.0
2024-08-23,39.52,39.65,39.45,39.62,28191.0
2024-08-26,40.13,40.275,40.07,40.205,78780.0
2024-08-27,39.925,40.01,39.825,39.94,15098.0
2024-08-28,39.98,40.13,39.93,40.13,27515.0
2024-08-29,40.05,40.05,39.0,39.345,45155.0
2024-08-30,39.65,39.805,39.58,39.795,28720.0
2024-09-02,40.245,40.375,40.215,40.215,49995.0
2024-09-03,40.255,40.66,40.13,40.315,18738.0
2024-09-04,38.395,38.455,37.965,38.0,101921.0
2024-09-05,38.21,38.48,38.15,38.335,32241.0
2024-09-06,38.05,38.05,37.69,37.845,26348.0
2024-09-09,36.56,37.14,36.54,36.895,75176.0
2024-09-10,37.68,37.68,37.375,37.395,30065.0
2024-09-11,37.805,37.835,37.395,37.54,56890.0
2024-09-12,38.775,39.09,38.775,39.09,48304.0
2024-09-13,39.56,39.65,39.45,39.53,85153.0
2024-09-16,39.97,39.99,39.875,39.895,77257.0
2024-09-17,40.01,40.08,39.915,40.04,17779.0
2024-09-18,40.14,40.185,40.08,40.185,22817.0
2024-09-19,40.385,40.675,40.1,40.675,71755.0
2024-09-20,41.165,41.215,41.1,41.155,83471.0
2024-09-23,41.145,41.39,41.13,41.225,70551.0
2024-09-24,41.225,41.335,41.1,41.325,27433.0
2024-09-25,41.45,41.93,41.155,41.165,26986.0
2024-09-26,41.4,41.93,41.4,41.93,20634.0
2024-09-27,41.92,41.92,41.53,41.63,28865.0
2024-09-30,41.63,41.635,41.355,41.365,38288.0
2024-10-01,41.685,41.9,41.63,41.715,24139.0
2024-10-02,40.805,41.01,40.55,40.55,80241.0
2024-10-03,41.11,41.13,40.835,40.835,25258.0
2024-10-04,40.815,41.05,40.755,40.885,18306.0
2024-10-07,41.62,41.725,41.52,41.52,27923.0
2024-10-08,40.715,40.905,40.66,40.785,22809.0
2024-10-09,41.62,41.62,41.41,41.48,22359.0
2024-10-10,42.175,42.305,42.175,42.275,44232.0
2024-10-11,42.155,42.225,42.09,42.09,25161.0
2024-10-14,42.5,42.58,42.45,42.48,41149.0
2024-10-15,43.345,43.42,43.315,43.38,51683.0
2024-10-16,42.625,42.715,42.57,42.685,31376.0
2024-10-17,42.98,42.98,42.785,42.805,23692.0
2024-10-18,43.125,43.125,42.86,42.97,50683.0
2024-10-21,43.37,43.42,43.225,43.225,30295.0
2024-10-22,43.185,43.185,42.89,42.89,37548.0
2024-10-23,42.99,43.07,42.93,42.98,20835.0
2024-10-24,42.345,42.51,42.285,42.42,26218.0
2024-10-25,42.49,42.52,42.365,42.4,14677.0
2024-10-28,42.775,42.91,42.715,42.87,19743.0
2024-10-29,42.625,42.655,42.47,42.6,31231.0
2024-10-30,42.98,43.115,42.86,42.89,33839.0
2024-10-31,42.255,42.255,42.06,42.06,21785.0
2024-11-01,40.805,40.855,40.59,40.815,62007.0
2024-11-04,42.6,42.6,40.765,41.205,34501.0
2024-11-05,41.145,41.145,40.65,40.765,37288.0
2024-11-06,41.265,43.245,41.265,43.205,114187.0
2024-11-07,44.32,44.97,44.07,44.37,232219.0
2024-11-08,44.94,45.0,44.635,44.98,84352.0
2024-11-11,45.175,45.52,45.175,45.51,71844.0
2024-11-12,46.195,46.195,45.275,45.285,68902.0
2024-11-13,45.165,45.165,44.94,44.96,54336.0
2024-11-14,45.075,45.3,45.075,45.175,30971.0
2024-11-15,44.89,44.89,44.215,44.315,67046.0
2024-11-18,43.345,43.57,43.165,43.56,71324.0
2024-11-19,44.085,44.085,43.51,43.92,53724.0
2024-11-20,45.075,45.075,43.97,44.105,38817.0
2024-11-21,44.095,44.095,43.595,43.765,18718.0
2024-11-22,44.35,44.585,44.315,44.5,54917.0
2024-11-25,45.02,45.32,45.02,45.31,58052.0
2024-11-26,45.31,45.34,44.665,45.155,69324.0
2024-11-27,45.635,45.765,45.585,45.585,50570.0
2024-11-28,45.735,45.735,45.34,45.4,33311.0
2024-11-29,45.585,47.035,45.33,45.575,49481.0
2024-12-02,45.87,45.9,45.615,45.635,95817.0
2024-12-03,45.685,46.155,45.685,46.135,45438.0
2024-12-04,46.35,46.36,46.085,46.205,54108.0
2024-12-05,46.715,46.715,46.585,46.595,79902.0
2024-12-06,46.585,46.585,46.41,46.46,52629.0
2024-12-09,46.47,46.77,46.47,46.77,49593.0
2024-12-10,46.735,46.735,46.085,46.125,25094.0
2024-12-11,46.545,46.725,45.87,45.93,43588.0
2024-12-12,46.48,46.565,46.46,46.51,42642.0
2024-12-13,46.745,46.745,46.115,46.185,33490.0
2024-12-16,46.31,46.31,45.95,46.035,39414.0
2024-12-17,46.105,46.745,45.41,45.41,43686.0
2024-12-18,46.32,46.32,45.745,46.02,40880.0
2024-12-19,43.01,43.745,42.805,42.92,310554.0
2024-12-20,42.97,43.305,42.265,42.49,63708.0
2024-12-23,43.705,44.41,43.705,44.41,110600.0
2024-12-24,44.87,44.87,44.48,44.52,23851.0
2024-12-27,45.565,45.81,45.43,45.45,29012.0
2024-12-30,45.43,45.43,44.33,44.39,32659.0
2024-12-31,43.315,43.53,43.125,43.37,24220.0
2025-01-02,43.605,43.775,42.625,43.325,46785.0
2025-01-03,43.305,43.305,42.625,42.835,54739.0
2025-01-06,43.91,44.0,43.775,43.9,91639.0
2025-01-07,44.155,44.645,44.155,44.39,27587.0
2025-01-08,43.89,43.89,43.265,43.51,55712.0
2025-01-09,43.94,43.94,43.135,43.215,24778.0
2025-01-10,43.87,43.87,42.825,43.175,34528.0
2025-01-13,42.615,42.615,41.315,41.42,118842.0
2025-01-14,42.215,42.46,42.155,42.305,48163.0
2025-01-15,42.315,42.315,42.135,42.165,46703.0
2025-01-16,43.9,44.265,43.9,43.96,93764.0
2025-01-17,44.095,44.095,43.655,43.96,50048.0
2025-01-20,44.685,44.95,44.52,44.735,55595.0
2025-01-21,45.095,45.34,44.46,44.85,72965.0
2025-01-22,45.565,45.94,45.565,45.88,60138.0
2025-01-23,46.075,46.205,46.01,46.085,47469.0
2025-01-24,46.625,46.78,46.595,46.675,54586.0
2025-01-28,46.055,46.055,44.785,44.94,122816.0
2025-01-29,46.245,46.245,45.655,45.87,56926.0
2025-01-30,45.85,45.86,45.275,45.725,27106.0
2025-01-31,46.055,46.235,45.95,46.105,41758.0
2025-02-03,45.31,45.32,43.115,43.185,172969.0
2025-02-04,45.085,45.285,43.91,43.91,80782.0
2025-02-05,44.85,45.165,44.755,44.81,59249.0
2025-02-06,45.655,45.89,45.655,45.86,55018.0
2025-02-07,45.89,46.035,45.695,45.89,26338.0
2025-02-10,45.075,45.38,44.775,45.31,89447.0
2025-02-11,45.83,45.83,45.36,45.49,40361.0
2025-02-12,45.95,45.95,45.645,45.655,27489.0
2025-02-13,45.655,45.745,45.52,45.675,40851.0
2025-02-14,46.44,46.655,46.43,46.625,63242.0
2025-02-17,46.5,46.625,46.4,46.595,44039.0
2025-02-18,46.595,46.655,46.49,46.645,26587.0
2025-02-19,46.645,46.82,46.625,46.735,21822.0
2025-02-20,46.83,47.145,46.625,46.625,62183.0
2025-02-21,46.77,46.78,46.35,46.35,26194.0
2025-02-24,46.055,46.055,44.765,45.135,99795.0
2025-02-25,44.55,44.55,44.105,44.32,78587.0
2025-02-26,44.075,44.075,43.835,44.03,41798.0
2025-02-27,43.91,43.93,43.58,43.88,66726.0
2025-02-28,42.245,42.37,41.845,42.215,88158.0
2025-03-03,43.55,44.05,43.36,43.805,89042.0
2025-03-04,43.305,43.305,41.87,42.08,119040.0
2025-03-05,41.265,41.48,40.97,41.285,136583.0
2025-03-06,41.61,41.765,41.53,41.685,66629.0
2025-03-07,41.705,41.705,40.17,40.185,129051.0
2025-03-10,40.185,40.185,39.375,39.97,119483.0
2025-03-11,37.67,38.07,36.75,37.925,235518.0
2025-03-12,37.285,37.425,37.18,37.285,85506.0
2025-03-13,37.6,37.885,37.11,37.14,84160.0
2025-03-14,37.11,37.11,36.59,36.945,112056.0
2025-03-17,37.745,37.765,37.49,37.67,86811.0
2025-03-18,38.885,38.935,38.415,38.435,68718.0
2025-03-19,38.405,38.405,37.7,37.805,119131.0
2025-03-20,38.945,39.295,38.915,39.19,77879.0
2025-03-21,38.54,38.66,38.385,38.405,71240.0
2025-03-24,38.96,39.255,38.945,39.205,84979.0
2025-03-25,40.17,40.215,40.01,40.03,42791.0
2025-03-26,40.43,40.55,40.345,40.385,67101.0
2025-03-27,40.16,40.16,38.885,39.415,77694.0
2025-03-28,39.295,39.295,38.765,39.0,51225.0
2025-03-31,38.16,38.16,36.17,36.395,101430.0
2025-04-01,37.23,37.355,36.945,37.23,101269.0
2025-04-02,37.98,38.09,37.69,37.73,66644.0
2025-04-03,36.16,36.16,35.06,35.935,106213.0
2025-04-04,34.09,34.09,33.015,33.13,275100.0
2025-04-07,30.485,30.485,24.5,24.89,783465.0
2025-04-08,28.145,28.985,28.145,28.675,477747.0
2025-04-09,26.145,27.695,25.265,25.96,424555.0
2025-04-10,32.565,32.83,31.585,32.045,858588.0
2025-04-11,30.045,30.935,29.005,30.78,242979.0
2025-04-14,31.945,32.31,31.72,32.18,126186.0
2025-04-15,31.81,32.19,31.8,31.945,132696.0
2025-04-16,32.32,32.32,30.72,30.86,155835.0
2025-04-17,30.28,31.37,30.28,30.915,74276.0
2025-04-22,29.69,29.79,28.9,29.055,227435.0
2025-04-23,31.69,31.84,31.28,31.84,158244.0
2025-04-24,31.74,31.83,31.21,31.35,362419.0
2025-04-28,33.28,33.33,33.11,33.22,179491.0
2025-04-29,33.59,33.895,33.525,33.66,99358.0
2025-04-30,34.29,34.29,33.555,33.76,150894.0
2025-05-01,34.69,35.295,34.68,34.8,138514.0
2025-05-02,35.75,35.75,34.345,34.925,171253.0
2025-05-05,35.28,35.325,35.04,35.16,147389.0
2025-05-06,35.15,35.18,34.875,34.905,65003.0
2025-05-07,35.27,35.285,34.925,34.975,118692.0
2025-05-08,34.865,35.62,34.845,35.495,158679.0
2025-05-09,35.77,35.77,35.16,35.505,62523.0
2025-05-12,36.485,36.485,36.16,36.435,209450.0
2025-05-13,38.2,38.2,37.395,37.55,255621.0
2025-05-14,38.255,38.435,38.225,38.405,161678.0
2025-05-15,38.5,38.5,38.11,38.13,87090.0
2025-05-16,38.735,38.825,38.59,38.69,78811.0
2025-05-19,38.775,38.805,38.375,38.5,120204.0
2025-05-20,39.355,39.45,38.98,38.98,78116.0
2025-05-21,39.17,39.19,38.65,38.65,62463.0
2025-05-22,37.745,37.935,37.73,37.785,154894.0
2025-05-23,37.73,37.865,37.58,37.58,66525.0
2025-05-26,37.765,37.97,37.745,37.875,58827.0
2025-05-27,37.97,38.04,37.785,38.03,55713.0
2025-05-28,38.845,38.845,38.64,38.69,138789.0
2025-05-29,39.5,39.705,39.355,39.65,129524.0
2025-05-30,38.385,38.69,38.215,38.53,83907.0
2025-06-02,38.235,38.345,38.03,38.06,74127.0
2025-06-03,38.745,38.765,38.55,38.62,46586.0
2025-06-04,39.365,39.425,39.275,39.365,64834.0
2025-06-05,39.68,39.68,39.255,39.265,51360.0
2025-06-06,39.17,39.215,38.96,39.18,43846.0
2025-06-10,39.755,40.16,39.61,39.825,65737.0
2025-06-11,40.175,40.315,39.925,39.925,39787.0
2025-06-12,39.815,39.875,39.55,39.825,42981.0
2025-06-13,39.835,39.895,38.53,39.01,177244.0
2025-06-16,39.255,39.44,39.235,39.44,116053.0
2025-06-17,39.48,39.845,39.47,39.745,95936.0
2025-06-18,39.785,39.785,39.11,39.435,62245.0
2025-06-19,39.195,39.235,38.745,38.895,109299.0
2025-06-20,38.96,39.14,38.825,39.14,81944.0
2025-06-23,38.68,38.885,38.53,38.845,104504.0
2025-06-24,40.175,40.64,40.175,40.64,103087.0
2025-06-25,40.92,41.0,40.855,40.97,49319.0
2025-06-26,41.155,41.155,40.92,41.12,44340.0
2025-06-27,41.715,41.875,41.665,41.845,65031.0
2025-06-30,42.13,42.58,42.13,42.52,78602.0
2025-07-01,43.2,43.61,42.1,42.4,51411.0
2025-07-02,43.0,43.0,42.44,42.73,37559.0
2025-07-03,42.97,43.04,42.87,43.01,33338.0
2025-07-04,43.54,43.61,43.36,43.36,71786.0
2025-07-07,43.32,43.37,43.15,43.24,38050.0
2025-07-08,42.83,43.0,42.76,43.0,58271.0
2025-07-09,42.83,42.85,42.69,42.69,25188.0
2025-07-10,43.37,43.37,43.16,43.19,53957.0
2025-07-11,43.74,43.77,43.07,43.42,54438.0
2025-07-14,42.92,42.97,42.7,42.7,31560.0
2025-07-15,43.35,43.87,43.33,43.78,53588.0
2025-07-16,42.94,42.99,42.8,42.86,50795.0
2025-07-17,43.18,43.46,43.16,43.46,140280.0
2025-07-18,44.08,44.22,44.03,44.18,67461.0
2025-07-21,44.2,44.2,43.93,44.0,30656.0
2025-07-22,44.09,44.13,43.94,43.95,31411.0
2025-07-23,44.25,44.29,44.09,44.24,38735.0
2025-07-24,44.88,44.95,44.82,44.86,45144.0
2025-07-25,45.01,45.17,45.01,45.05,59795.0
2025-07-28,45.57,45.73,45.55,45.73,55025.0
2025-07-29,45.33,45.4,45.25,45.39,27274.0
2025-07-30,45.0,45.15,44.97,45.11,74349.0
2025-07-31,45.25,45.85,45.25,45.83,61432.0
2025-08-01,44.39,44.47,44.07,44.27,102658.0
2025-08-04,42.92,43.22,42.55,43.21,62860.0
2025-08-05,44.4,44.49,44.29,44.47,69287.0
2025-08-06,43.75,44.13,43.64,44.08,27835.0
2025-08-07,44.6,44.77,44.6,44.72,64824.0
2025-08-08,44.77,44.78,44.46,44.46,23924.0
2025-08-11,45.13,45.36,45.13,45.24,58371.0
2025-08-12,44.92,45.04,44.83,44.93,53342.0
2025-08-13,46.01,46.03,45.87,45.96,98641.0
2025-08-14,46.26,46.3,46.14,46.14,50927.0
2025-08-15,46.41,46.61,46.33,46.6,41064.0
2025-08-18,46.19,46.25,46.14,46.14,38288.0
2025-08-19,46.08,46.08,45.77,45.8,43081.0
2025-08-20,45.38,45.38,45.06,45.16,52930.0
2025-08-21,45.16,45.23,44.97,45.17,76497.0
2025-08-22,44.99,44.99,44.65,44.65,55281.0
2025-08-25,46.22,46.3,46.04,46.2,53682.0
2025-08-26,45.9,45.91,45.47,45.79,34650.0
2025-08-27,46.29,46.34,46.23,46.25,25436.0
2025-08-28,46.13,46.44,46.08,46.29,21903.0
2025-08-29,46.73,46.78,46.66,46.71,46795.0
2025-09-01,46.33,46.38,45.96,45.96,84665.0
2025-09-02,45.96,46.14,45.94,46.0,23102.0
2025-09-03,45.52,45.52,45.35,45.41,76251.0
2025-09-04,45.83,46.09,45.83,45.98,38655.0
2025-09-05,46.78,46.98,46.76,46.96,45219.0
2025-09-08,46.95,46.95,46.44,46.49,28959.0
2025-09-09,46.72,46.76,46.59,46.73,29572.0
2025-09-10,46.59,47.17,46.59,47.13,31730.0
2025-09-11,47.22,47.28,47.13,47.17,34257.0
2025-09-12,47.89,48.0,47.86,47.93,50126.0
2025-09-15,47.81,48.01,47.81,48.01,40702.0
2025-09-16,48.21,48.54,48.21,48.52,42916.0
2025-09-17,48.2,48.32,48.12,48.12,44118.0
2025-09-18,48.42,48.6,48.35,48.43,58400.0
2025-09-19,48.82,48.82,48.57,48.6,66576.0
2025-09-22,48.88,49.0,48.86,48.88,30572.0
2025-09-23,49.48,49.52,49.42,49.47,30026.0
2025-09-24,49.0,49.05,48.88,49.04,50006.0
2025-09-25,48.68,48.8,48.65,48.69,41977.0
2025-09-26,48.65,48.65,48.02,48.22,52650.0
2025-09-29,48.22,49.02,48.21,48.97,44771.0
2025-09-30,48.95,48.95,48.82,48.88,36571.0
2025-10-01,49.05,49.08,48.76,48.79,51710.0
2025-10-02,49.62,49.83,49.61,49.75,62121.0
2025-10-03,49.94,50.04,49.78,49.96,60910.0
2025-10-06,49.95,50.06,49.88,50.0,41077.0
2025-10-07,49.9,50.02,49.87,50.0,28081.0
2025-10-08,49.81,49.85,49.64,49.82,42617.0
2025-10-09,50.37,50.48,50.21,50.29,74611.0
2025-10-10,50.08,50.21,50.06,50.08,79672.0
2025-10-13,48.09,48.55,47.9,48.49,134470.0
2025-10-14,48.7,49.01,48.2,48.37,34418.0
2025-10-15,48.63,48.94,48.53,48.94,35334.0
2025-10-16,49.16,49.16,48.87,49.0,27968.0
2025-10-17,49.0,49.0,47.75,47.75,64564.0
2025-10-20,48.99,49.24,48.73,49.2,110605.0
2025-10-21,50.0,50.09,49.91,49.92,82241.0
2025-10-22,49.98,50.15,49.8,50.12,40706.0
2025-10-23,49.39,49.6,49.12,49.42,38540.0
2025-10-24,50.0,50.17,50.0,50.14,27748.0
2025-10-27,51.25,51.61,51.02,51.61,71180.0
2025-10-28,52.04,52.13,51.93,51.95,57859.0
2025-10-29,52.24,52.49,52.23,52.45,77277.0
2025-10-30,52.1,52.69,51.92,52.16,119981.0
2025-10-31,51.81,51.94,51.67,51.82,67343.0
2025-11-03,51.7,51.86,51.55,51.67,32104.0
2025-11-04,51.83,51.83,51.04,51.04,26603.0
2025-11-05,50.23,50.42,49.51,50.2,39551.0
2025-11-06,50.5,50.9,50.46,50.74,24508.0
2025-11-07,50.19,50.19,49.33,49.73,35871.0
2025-11-10,49.73,50.98,49.58,50.36,40992.0
2025-11-11,51.3,51.41,51.17,51.17,36274.0
2025-11-12,51.36,51.76,51.36,51.6,87126.0
2025-11-13,52.2,52.2,51.23,51.74,41804.0
2025-11-14,51.47,51.47,49.65,49.65,100446.0
2025-11-17,49.51,51.59,49.46,50.1,48409.0
2025-11-18,50.0,50.0,47.82,48.18,78544.0
2025-11-19,47.88,48.03,47.57,47.66,61214.0
2025-11-20,48.79,49.79,48.78,49.7,42953.0
2025-11-21,47.32,47.81,46.51,46.95,168248.0
2025-11-24,47.47,48.58,47.47,48.04,70175.0
2025-11-25,49.49,49.49,49.0,49.07,54355.0
2025-11-26,49.93,50.9,49.93,50.31,82855.0