Date,Open,High,Low,Close,Volume
2018-02-07,11.14000024238278,11.489999667006831,11.07999982330975,11.09000005210097,193800.0
2018-02-08,11.249999898063315,11.249999898063315,10.699999712312026,10.699999712312026,84800.0
2018-02-09,10.76000013138506,10.930000206138624,10.489999676067873,10.930000206138624,51300.0
2018-02-12,11.109999556009113,11.20999993657273,10.999999900328577,11.189999478990282,45000.0
2018-02-13,11.07999982330975,11.14000024238278,10.810000321666868,10.970000167629212,103000.0
2018-02-14,11.060000319401608,11.069999594518526,10.880000015856815,11.020000357911025,38100.0
2018-02-15,11.189999478990282,11.289999859553902,11.060000319401608,11.249999898063315,52400.0
2018-02-16,11.050000090610386,11.14000024238278,10.810000321666868,10.869999787065591,73700.0
2018-02-20,10.89000024464804,10.95999993883799,10.749999902593837,10.859999558274373,57800.0
2018-02-21,10.720000169894472,10.720000169894472,10.319999601314304,10.319999601314304,38200.0
2018-02-22,10.279999639823718,10.279999639823718,10.180000212934404,10.189999488051322,25300.0
2018-02-23,10.260000135915575,10.260000135915575,10.010000138180835,10.100000289953234,21600.0
2018-02-26,10.130000022652595,10.199999716842544,10.109999565070147,10.199999716842544,20600.0
2018-02-27,10.279999639823718,10.279999639823718,9.899999528825994,9.999999909389617,47000.0
2018-02-28,10.0399998708802,10.100000289953234,9.97000017669025,10.050000099671424,14300.0
2018-03-01,10.0399998708802,10.109999565070147,9.760000140446095,9.760000140446095,21300.0
2018-03-02,9.760000140446095,10.029999642088978,9.72000017895551,10.029999642088978,16300.0
2018-03-05,10.09000006116201,10.279999639823718,10.069999603579564,10.2700003647068,12100.0
2018-03-06,10.249999907124357,10.249999907124357,10.119999793861371,10.189999488051322,18000.0
2018-03-07,10.149999526560734,10.189999488051322,10.050000099671424,10.130000022652595,9800.0
2018-03-08,10.209999945633768,10.209999945633768,10.0399998708802,10.050000099671424,12000.0
2018-03-09,9.999999909389617,9.999999909389617,9.880000024917855,9.959999947899028,35100.0
2018-03-12,10.02000036697206,10.02000036697206,9.819999605844824,9.880000024917855,7100.0
2018-03-13,9.909999757617218,9.909999757617218,9.699999721373064,9.739999682863653,12600.0
2018-03-14,9.680000217464924,9.680000217464924,9.449999723638324,9.47000018122077,34300.0
2018-03-15,9.48999968512891,9.48999968512891,9.319999610375344,9.430000219730182,11700.0
2018-03-16,9.300000106467202,9.53999987541072,9.279999648884756,9.53999987541072,15400.0
2018-03-19,9.48999968512891,9.499999913920131,9.359999571865927,9.430000219730182,29600.0
2018-03-20,9.430000219730182,9.430000219730182,9.23999968739417,9.340000067957789,12700.0
2018-03-21,9.260000144976615,9.28999987767598,9.149999535621772,9.180000221995442,16900.0
2018-03-22,9.060000337523686,9.060000337523686,8.77000037829836,8.77000037829836,30700.0
2018-03-23,8.729999463133465,8.930000224260704,8.72000018801655,8.840000072488309,22300.0
2018-03-26,8.95,8.96,8.75,8.88,17040.0
2018-03-27,8.87,8.87,8.49,8.57,10721.0
2018-03-28,8.55,8.6,8.31,8.39,15579.0
2018-03-29,8.4,8.51,8.33,8.42,19455.0
2018-04-02,8.4,8.46,8.22,8.33,20537.0
2018-04-03,8.4,8.4,8.26,8.3,14073.0
2018-04-04,8.2,8.28,8.12,8.28,11333.0
2018-04-05,8.32,8.38,8.27,8.38,3725.0
2018-04-06,8.28,8.35,8.2,8.21,31988.0
2018-04-09,8.35,8.41,8.27,8.32,5300.0
2018-04-10,8.43,8.64,8.42,8.64,8835.0
2018-04-11,8.74,8.75,8.56,8.65,9298.0
2018-04-12,8.83,8.98,8.83,8.94,14965.0
2018-04-13,9.1,9.16,9.0,9.12,13594.0
2018-04-16,9.2,9.43,9.1,9.32,27254.0
2018-04-17,9.4,9.48,9.37,9.47,32290.0
2018-04-18,9.39,9.46,9.15,9.41,54248.0
2018-04-19,9.4,9.4,9.21,9.24,11130.0
2018-04-20,9.28,9.35,9.21,9.35,7873.0
2018-04-23,9.4,9.4,9.11,9.11,13768.0
2018-04-24,9.24,9.44,9.08,9.14,49583.0
2018-04-25,9.01,9.01,8.81,8.95,23905.0
2018-04-26,9.09,9.2,9.0,9.1,14173.0
2018-04-27,9.12,9.14,9.05,9.05,12046.0
2018-04-30,9.12,9.12,8.95,8.95,10708.0
2018-05-01,8.95,9.1,8.84,8.95,77314.0
2018-05-02,8.97,8.97,8.84,8.87,13814.0
2018-05-03,8.87,8.95,8.75,8.95,13983.0
2018-05-04,8.87,9.05,8.86,9.05,8450.0
2018-05-07,8.97,8.97,8.77,8.82,12301.0
2018-05-08,8.88,8.9,8.75,8.75,9247.0
2018-05-09,8.81,8.83,8.7,8.78,11748.0
2018-05-10,8.73,8.73,8.59,8.64,18717.0
2018-05-11,8.56,8.78,8.56,8.65,19767.0
2018-05-14,8.74,8.91,8.61,8.85,6495.0
2018-05-15,8.99,8.99,8.69,8.7,24386.0
2018-05-16,8.78,8.78,8.61,8.7,5927.0
2018-05-17,8.62,8.77,8.6,8.63,11737.0
2018-05-18,8.64,8.82,8.64,8.7,6827.0
2018-05-22,8.63,8.68,8.56,8.62,22855.0
2018-05-23,8.55,8.65,8.52,8.64,5425.0
2018-05-24,8.62,8.63,8.45,8.45,16364.0
2018-05-25,8.53,8.59,8.5,8.52,43996.0
2018-05-28,8.5,8.56,8.5,8.52,6188.0
2018-05-29,8.44,8.45,8.38,8.38,9365.0
2018-05-30,8.45,8.45,8.27,8.29,28435.0
2018-05-31,8.27,8.42,8.27,8.42,25269.0
2018-06-01,8.65,8.65,8.4,8.61,4840.0
2018-06-04,8.51,8.53,8.51,8.52,2200.0
2018-06-05,8.49,8.55,8.49,8.54,19992.0
2018-06-06,8.63,8.76,8.63,8.76,22637.0
2018-06-07,8.66,8.66,8.52,8.56,27162.0
2018-06-08,8.56,8.58,8.49,8.56,9211.0
2018-06-11,8.51,8.56,8.5,8.54,6717.0
2018-06-12,8.61,8.7,8.58,8.64,9406.0
2018-06-13,8.62,8.62,8.38,8.41,16743.0
2018-06-14,8.36,8.44,8.33,8.44,10746.0
2018-06-15,8.31,8.52,8.3,8.52,9906.0
2018-06-18,8.51,8.51,8.28,8.5,7672.0
2018-06-19,8.45,8.49,8.33,8.39,6220.0
2018-06-20,8.4,8.4,8.3,8.32,15025.0
2018-06-21,8.36,8.36,8.13,8.15,20637.0
2018-06-22,8.13,8.15,7.95,7.95,31217.0
2018-06-25,7.94,7.94,7.75,7.8,11354.0
2018-06-26,7.75,7.88,7.75,7.86,9090.0
2018-06-27,7.81,7.85,7.7,7.7,13926.0
2018-06-28,7.61,7.67,7.51,7.66,12256.0
2018-06-29,7.75,7.76,7.68,7.7,26119.0
2018-07-03,7.7,7.92,7.7,7.92,14320.0
2018-07-04,7.89,7.92,7.84,7.87,7156.0
2018-07-05,7.93,7.93,7.82,7.9,6346.0
2018-07-06,7.86,7.9,7.8,7.82,10297.0
2018-07-09,7.81,7.85,7.8,7.82,8709.0
2018-07-10,7.86,7.86,7.8,7.83,5950.0
2018-07-11,7.77,7.84,7.76,7.76,6410.0
2018-07-12,7.72,7.85,7.72,7.76,29248.0
2018-07-13,7.76,7.83,7.76,7.81,3903.0
2018-07-16,7.8,7.85,7.8,7.81,5686.0
2018-07-17,7.82,8.35,7.81,8.35,18776.0
2018-07-18,8.45,8.48,8.31,8.39,15127.0
2018-07-19,8.3,8.3,8.19,8.23,14040.0
2018-07-20,8.23,8.23,8.05,8.05,20228.0
2018-07-23,8.04,8.2,7.97,8.18,6577.0
2018-07-24,8.31,8.35,8.23,8.26,26369.0
2018-07-25,8.34,8.34,8.14,8.18,8350.0
2018-07-26,8.25,8.25,8.15,8.21,5773.0
2018-07-27,8.19,8.19,7.99,7.99,5030.0
2018-07-30,8.05,8.05,7.81,7.85,6767.0
2018-07-31,7.78,7.89,7.65,7.65,14687.0
2018-08-01,7.71,7.81,7.62,7.65,3482.0
2018-08-02,7.65,7.67,7.56,7.62,12343.0
2018-08-03,7.62,7.68,7.62,7.63,4541.0
2018-08-07,7.7,7.81,7.69,7.8,8098.0
2018-08-08,7.81,7.81,7.67,7.72,8400.0
2018-08-09,7.66,7.84,7.66,7.78,6400.0
2018-08-10,7.83,7.91,7.83,7.84,2347.0
2018-08-13,7.76,7.79,7.7,7.7,3335.0
2018-08-14,7.71,7.71,7.38,7.41,16585.0
2018-08-15,7.31,7.42,7.25,7.31,18117.0
2018-08-16,7.45,7.5,7.35,7.43,2844.0
2018-08-17,7.41,7.45,7.35,7.4,6454.0
2018-08-20,7.38,7.47,7.34,7.38,4360.0
2018-08-21,7.37,7.43,7.37,7.43,2390.0
2018-08-22,7.46,7.55,7.46,7.49,5550.0
2018-08-23,7.5,7.52,7.46,7.5,6880.0
2018-08-24,7.78,7.93,7.78,7.9,9135.0
2018-08-27,7.91,8.02,7.89,7.95,4776.0
2018-08-28,8.05,8.14,8.05,8.12,2292.0
2018-08-29,8.18,8.2,8.16,8.16,1950.0
2018-08-30,8.14,8.14,8.0,8.06,3970.0
2018-08-31,8.01,8.13,8.01,8.13,2829.0
2018-09-04,8.22,8.29,8.12,8.13,3884.0
2018-09-05,8.09,8.09,7.84,7.84,9275.0
2018-09-06,7.83,7.83,7.73,7.8,3771.0
2018-09-07,7.66,7.76,7.56,7.57,3901.0
2018-09-10,7.69,7.69,7.49,7.5,4380.0
2018-09-11,7.49,7.49,7.45,7.47,865.0
2018-09-12,7.51,7.51,7.43,7.47,3134.0
2018-09-13,7.43,7.55,7.43,7.52,15018.0
2018-09-14,7.61,7.62,7.43,7.48,4536.0
2018-09-17,7.54,7.54,7.39,7.39,12139.0
2018-09-18,7.35,7.42,7.3,7.32,101286.0
2018-09-19,7.37,7.37,7.26,7.37,7253.0
2018-09-20,7.43,7.43,7.34,7.38,5005.0
2018-09-21,7.45,7.54,7.45,7.48,9384.0
2018-09-24,7.47,7.48,7.36,7.38,7064.0
2018-09-25,7.35,7.35,7.27,7.29,6330.0
2018-09-26,7.28,7.34,7.26,7.32,10900.0
2018-09-27,7.36,7.36,7.26,7.3,2498.0
2018-09-28,7.28,7.28,7.2,7.24,32212.0
2018-10-01,7.21,7.21,7.13,7.14,7153.0
2018-10-02,7.1,7.11,7.02,7.05,21151.0
2018-10-03,7.04,7.1,7.03,7.06,8907.0
2018-10-04,7.09,7.09,6.97,6.97,3771.0
2018-10-05,6.95,6.95,6.76,6.85,5209.0
2018-10-09,6.83,6.89,6.71,6.78,8046.0
2018-10-10,6.71,6.71,6.56,6.59,45188.0
2018-10-11,6.5,6.55,6.39,6.39,38259.0
2018-10-12,6.49,6.62,6.49,6.6,6492.0
2018-10-15,6.76,6.76,6.6,6.6,4453.0
2018-10-16,6.65,6.65,6.56,6.63,1096.0
2018-10-17,6.66,6.66,6.55,6.56,2605.0
2018-10-18,6.5,6.52,6.45,6.49,4632.0
2018-10-19,6.51,6.53,6.42,6.42,4424.0
2018-10-22,6.41,6.5,6.37,6.4,5507.0
2018-10-23,6.25,6.37,6.18,6.37,13850.0
2018-10-24,6.3,6.36,6.2,6.28,22000.0
2018-10-25,6.19,6.35,6.19,6.35,7062.0
2018-10-26,6.27,6.31,6.2,6.26,13093.0
2018-10-29,6.25,6.33,6.11,6.18,16969.0
2018-10-30,6.1,6.14,6.05,6.09,2802.0
2018-10-31,6.15,6.29,6.13,6.29,4150.0
2018-11-01,6.34,6.39,6.3,6.36,9640.0
2018-11-02,6.41,6.49,6.33,6.33,9695.0
2018-11-05,6.32,6.35,6.31,6.35,2184.0
2018-11-06,6.44,6.54,6.44,6.5,8160.0
2018-11-07,6.49,6.62,6.49,6.49,892.0
2018-11-08,6.66,6.76,6.59,6.63,7783.0
2018-11-09,6.52,6.52,6.44,6.44,1850.0
2018-11-12,6.43,6.5,6.33,6.39,4919.0
2018-11-13,6.46,6.46,6.28,6.32,7000.0
2018-11-14,6.24,6.24,6.07,6.08,2386.0
2018-11-15,6.05,6.07,5.98,6.04,4147.0
2018-11-16,6.09,6.09,6.02,6.03,9068.0
2018-11-19,5.98,5.98,5.89,5.89,4001.0
2018-11-20,5.81,5.81,5.73,5.74,10283.0
2018-11-21,5.78,5.84,5.78,5.84,4230.0
2018-11-22,5.78,5.78,5.74,5.78,8452.0
2018-11-23,5.73,5.79,5.73,5.79,2100.0
2018-11-26,5.8,5.81,5.57,5.6,22796.0
2018-11-27,5.64,5.64,5.5,5.52,26912.0
2018-11-28,5.57,5.76,5.57,5.76,3706.0
2018-11-29,5.85,5.85,5.8,5.81,4530.0
2018-11-30,5.81,5.81,5.81,5.81,0.0
2018-12-03,5.81,5.84,5.81,5.84,4279.0
2018-12-04,5.76,5.8,5.67,5.67,2654.0
2018-12-05,5.67,5.72,5.66,5.67,907.0
2018-12-06,5.62,5.65,5.62,5.65,3400.0
2018-12-07,5.6,5.6,5.5,5.56,2251.0
2018-12-10,5.46,5.62,5.46,5.58,2765.0
2018-12-11,5.62,5.62,5.47,5.49,34037.0
2018-12-12,5.54,5.54,5.54,5.54,300.0
2018-12-13,5.51,5.52,5.46,5.51,7301.0
2018-12-14,5.46,5.46,5.37,5.38,695.0
2018-12-17,5.29,5.42,5.1,5.11,10459.0
2018-12-18,5.28,5.28,5.13,5.18,10161.0
2018-12-19,5.25,5.3,5.25,5.29,3140.0
2018-12-20,5.16,5.24,5.16,5.23,1849.0
2018-12-21,5.18,5.22,5.09,5.11,500.0
2018-12-24,5.1,5.17,5.06,5.17,5906.0
2018-12-27,5.12,5.2,5.08,5.19,6894.0
2018-12-28,5.37,5.37,5.2,5.22,732.0
2018-12-31,5.34,5.34,5.2,5.2,309.0
2019-01-02,5.28,5.35,5.28,5.29,1050.0
2019-01-03,5.44,5.44,5.24,5.25,2158.0
2019-01-04,5.36,5.43,5.24,5.4,718.0
2019-01-07,5.66,5.82,5.66,5.79,2562.0
2019-01-08,5.88,5.93,5.86,5.93,4200.0
2019-01-09,5.9,5.91,5.85,5.86,1776.0
2019-01-10,5.67,5.86,5.67,5.79,1043.0
2019-01-11,5.85,5.85,5.85,5.85,200.0
2019-01-14,5.78,5.9,5.73,5.85,5826.0
2019-01-15,5.85,5.9,5.85,5.88,5953.0
2019-01-16,5.89,5.9,5.89,5.9,302.0
2019-01-17,5.97,5.98,5.91,5.91,7550.0
2019-01-18,5.96,6.11,5.96,6.07,3780.0
2019-01-21,6.09,6.11,6.06,6.11,1523.0
2019-01-22,6.02,6.06,6.0,6.0,4984.0
2019-01-23,5.91,5.91,5.9,5.91,315.0
2019-01-24,5.95,5.96,5.95,5.96,1300.0
2019-01-25,6.04,6.04,5.96,5.96,703.0
2019-01-28,6.08,6.08,5.96,6.03,1000.0
2019-01-29,5.93,6.03,5.93,5.96,1750.0
2019-01-30,6.05,6.05,5.95,5.97,2001.0
2019-01-31,6.03,6.03,5.9,5.9,6155.0
2019-02-01,5.85,5.92,5.85,5.92,4045.0
2019-02-04,6.03,6.03,5.97,6.0,2475.0
2019-02-05,6.0,6.12,5.93,6.03,4565.0
2019-02-06,6.08,6.12,6.07,6.1,893.0
2019-02-07,6.15,6.15,6.04,6.07,4126.0
2019-02-08,6.16,6.24,6.02,6.22,6165.0
2019-02-11,6.25,6.25,6.16,6.19,5000.0
2019-02-12,6.2,6.32,6.19,6.27,7820.0
2019-02-13,6.3,6.3,6.27,6.29,1093.0
2019-02-14,6.32,6.35,6.29,6.29,1000.0
2019-02-15,6.42,6.44,6.42,6.44,38916.0
2019-02-19,6.46,6.65,6.46,6.64,1751.0
2019-02-20,6.55,6.64,6.55,6.59,4247.0
2019-02-21,6.64,6.65,6.61,6.63,2951.0
2019-02-22,6.56,6.68,6.56,6.66,3654.0
2019-02-25,6.74,6.74,6.65,6.66,1259.0
2019-02-26,6.65,6.65,6.53,6.64,1900.0
2019-02-27,6.64,6.7,6.64,6.7,308.0
2019-02-28,6.69,6.72,6.68,6.71,515.0
2019-03-01,6.79,6.82,6.74,6.82,6948.0
2019-03-04,6.75,6.81,6.66,6.66,3981.0
2019-03-05,6.69,6.85,6.69,6.85,1933.0
2019-03-06,6.96,6.97,6.79,6.81,5671.0
2019-03-07,6.7,6.88,6.69,6.76,377.0
2019-03-08,6.77,6.77,6.65,6.77,1595.0
2019-03-11,6.77,6.89,6.77,6.89,6386.0
2019-03-12,6.95,6.95,6.85,6.88,3023.0
2019-03-13,6.92,6.98,6.92,6.96,1500.0
2019-03-14,6.81,6.93,6.81,6.9,11700.0
2019-03-15,6.9,7.02,6.88,7.02,5257.0
2019-03-18,7.11,7.11,7.01,7.11,1460.0
2019-03-19,7.19,7.19,7.06,7.06,430.0
2019-03-20,7.05,7.06,7.05,7.06,100.0
2019-03-21,7.1,7.1,6.99,7.04,4177.0
2019-03-22,7.04,7.04,6.93,6.96,2284.0
2019-03-25,7.0,7.0,6.78,6.78,3937.0
2019-03-26,6.78,6.83,6.78,6.8,3262.0
2019-03-27,6.95,6.95,6.77,6.9,2600.0
2019-03-28,6.99,6.99,6.83,6.87,7800.0
2019-03-29,6.86,6.9,6.86,6.89,1600.0
2019-04-01,6.9,6.96,6.89,6.89,6488.0
2019-04-02,7.18,7.18,7.01,7.05,7766.0
2019-04-03,7.08,7.17,7.08,7.15,9150.0
2019-04-04,7.19,7.19,7.02,7.15,6100.0
2019-04-05,7.17,7.17,7.09,7.12,3170.0
2019-04-08,7.15,7.15,7.01,7.14,6506.0
2019-04-09,7.15,7.15,7.03,7.1,802.0
2019-04-10,7.15,7.19,7.1,7.19,3921.0
2019-04-11,7.22,7.22,7.06,7.07,1034.0
2019-04-12,7.02,7.04,7.02,7.03,4669.0
2019-04-15,7.15,7.15,7.0,7.03,5854.0
2019-04-16,7.0,7.05,6.96,7.0,1323.0
2019-04-17,7.03,7.03,6.92,7.02,2190.0
2019-04-18,6.99,7.17,6.99,7.06,3167.0
2019-04-22,6.97,7.15,6.97,7.08,5901.0
2019-04-23,7.15,7.15,7.04,7.08,7211.0
2019-04-24,7.14,7.14,7.08,7.08,4500.0
2019-04-25,7.11,7.11,7.01,7.11,5545.0
2019-04-26,7.19,7.19,7.03,7.07,5406.0
2019-04-29,7.03,7.17,7.03,7.12,4774.0
2019-04-30,7.07,7.12,7.07,7.11,2195.0
2019-05-01,7.34,7.34,7.14,7.19,2686.0
2019-05-02,7.23,7.23,7.0,7.0,12102.0
2019-05-03,7.11,7.15,7.04,7.04,5912.0
2019-05-06,7.0,7.07,7.0,7.07,1550.0
2019-05-07,7.2,7.2,6.88,6.92,6301.0
2019-05-08,6.96,6.99,6.91,6.98,2800.0
2019-05-09,6.97,6.97,6.8,6.83,1346.0
2019-05-10,6.8,6.99,6.8,6.87,6646.0
2019-05-13,6.8,6.9,6.78,6.83,3522.0
2019-05-14,7.03,7.03,6.88,6.88,1060.0
2019-05-15,6.94,6.96,6.92,6.95,5380.0
2019-05-16,6.85,6.94,6.85,6.92,1686.0
2019-05-17,6.9,6.9,6.8,6.81,2101.0
2019-05-21,6.84,6.94,6.84,6.89,2200.0
2019-05-22,6.92,6.92,6.82,6.92,11572.0
2019-05-23,6.88,6.88,6.77,6.77,4142.0
2019-05-24,6.82,6.84,6.8,6.84,4000.0
2019-05-27,6.88,6.92,6.88,6.88,1100.0
2019-05-28,6.88,6.88,6.83,6.83,3200.0
2019-05-29,6.77,6.77,6.72,6.73,901.0
2019-05-30,6.76,6.76,6.71,6.71,1550.0
2019-05-31,6.65,6.65,6.6,6.6,15443.0
2019-06-03,6.59,6.59,6.45,6.49,2994.0
2019-06-04,6.51,6.57,6.49,6.5,2729.0
2019-06-05,6.52,6.52,6.5,6.5,2508.0
2019-06-06,6.5,6.5,6.43,6.48,501.0
2019-06-07,6.45,6.49,6.36,6.39,9470.0
2019-06-10,6.5,6.5,6.43,6.43,2716.0
2019-06-11,6.43,6.45,6.38,6.41,4711.0
2019-06-12,6.37,6.45,6.37,6.42,1403.0
2019-06-13,6.37,6.55,6.36,6.48,738.0
2019-06-14,6.5,6.51,6.49,6.51,1775.0
2019-06-17,6.49,6.6,6.49,6.53,6935.0
2019-06-18,6.62,6.62,6.54,6.57,18241.0
2019-06-19,6.52,6.53,6.51,6.52,601.0
2019-06-20,6.6,6.6,6.45,6.55,2820.0
2019-06-21,6.5,6.63,6.5,6.5,1925.0
2019-06-24,6.6,6.65,6.57,6.59,19617.0
2019-06-25,6.56,6.56,6.52,6.52,3950.0
2019-06-26,6.51,6.7,6.51,6.7,10369.0
2019-06-27,6.48,6.63,6.48,6.58,17008.0
2019-06-28,6.58,6.72,6.58,6.69,4104.0
2019-07-02,6.67,6.7,6.67,6.67,218.0
2019-07-03,6.82,6.82,6.75,6.78,2101.0
2019-07-04,6.82,6.82,6.75,6.76,1270.0
2019-07-05,6.81,6.81,6.73,6.76,1495.0
2019-07-08,6.84,6.86,6.75,6.86,1397.0
2019-07-09,6.84,6.98,6.84,6.96,3202.0
2019-07-10,7.0,7.05,6.95,6.96,10566.0
2019-07-11,6.95,6.95,6.86,6.86,5841.0
2019-07-12,6.98,6.98,6.89,6.92,7001.0
2019-07-15,6.87,6.94,6.82,6.87,2974.0
2019-07-16,6.93,6.93,6.8,6.88,541.0
2019-07-17,6.67,6.83,6.67,6.83,3755.0
2019-07-18,6.69,6.8,6.68,6.8,410.0
2019-07-19,6.81,6.81,6.76,6.76,1400.0
2019-07-22,6.81,6.81,6.7,6.7,3640.0
2019-07-23,6.85,6.85,6.75,6.75,201.0
2019-07-24,6.93,6.93,6.93,6.93,100.0
2019-07-25,6.97,6.97,6.88,6.9,3801.0
2019-07-26,6.88,6.98,6.88,6.98,3557.0
2019-07-29,7.0,7.03,6.98,7.0,1273.0
2019-07-30,7.05,7.05,6.88,7.05,634.0
2019-07-31,6.9,7.05,6.9,7.05,1641.0
2019-08-01,7.03,7.08,6.95,6.95,4233.0
2019-08-02,6.89,6.89,6.85,6.85,1050.0
2019-08-06,6.8,6.8,6.67,6.8,3055.0
2019-08-07,6.77,6.77,6.71,6.74,1510.0
2019-08-08,6.72,6.91,6.72,6.72,1801.0
2019-08-09,6.62,6.69,6.59,6.69,7835.0
2019-08-12,6.58,6.68,6.58,6.62,1143.0
2019-08-13,6.47,6.55,6.44,6.44,8594.0
2019-08-14,6.57,6.57,6.11,6.12,3932.0
2019-08-15,6.19,6.26,6.19,6.26,2504.0
2019-08-16,6.23,6.32,6.22,6.29,2673.0
2019-08-19,6.47,6.47,6.32,6.33,1788.0
2019-08-20,6.5,6.5,6.33,6.33,515.0
2019-08-21,6.5,6.5,6.31,6.4,1361.0
2019-08-22,6.5,6.5,6.37,6.47,1850.0
2019-08-23,6.36,6.47,6.3,6.47,1000.0
2019-08-26,6.24,6.3,6.24,6.27,1770.0
2019-08-27,6.09,6.21,6.09,6.17,3922.0
2019-08-28,6.12,6.15,6.12,6.14,1579.0
2019-08-29,6.35,6.35,6.2,6.2,241.0
2019-08-30,6.32,6.32,6.15,6.16,316.0
2019-09-03,6.14,6.14,6.09,6.14,6849.0
2019-09-04,6.27,6.27,6.08,6.15,2060.0
2019-09-05,6.24,6.31,6.08,6.3,9775.0
2019-09-06,6.32,6.35,6.32,6.32,1940.0
2019-09-09,6.36,6.36,6.34,6.36,645.0
2019-09-10,6.43,6.46,6.36,6.36,28.0
2019-09-11,6.49,6.63,6.49,6.63,846.0
2019-09-12,6.65,6.66,6.65,6.65,1952.0
2019-09-13,6.8,6.8,6.71,6.72,4221.0
2019-09-16,6.69,6.69,6.58,6.64,464.0
2019-09-17,6.65,6.66,6.54,6.54,801.0
2019-09-18,6.5,6.5,6.44,6.46,3307.0
2019-09-19,6.44,6.45,6.44,6.45,700.0
2019-09-20,6.44,6.45,6.43,6.45,1701.0
2019-09-23,6.4,6.4,6.26,6.27,3391.0
2019-09-24,6.25,6.27,6.11,6.19,3822.0
2019-09-25,6.01,6.03,6.01,6.03,1120.0
2019-09-26,6.06,6.06,6.06,6.06,100.0
2019-09-27,6.23,6.23,6.23,6.23,406.0
2019-09-30,6.08,6.08,6.07,6.07,510.0
2019-10-01,6.17,6.18,5.93,5.99,3347.0
2019-10-02,5.96,5.97,5.84,5.85,704.0
2019-10-03,5.77,5.96,5.75,5.82,2617.0
2019-10-04,5.82,5.82,5.82,5.82,0.0
2019-10-07,5.81,5.94,5.81,5.93,1410.0
2019-10-08,5.83,5.9,5.83,5.9,1115.0
2019-10-09,5.92,5.96,5.92,5.96,3500.0
2019-10-10,5.93,5.95,5.91,5.91,2000.0
2019-10-11,6.01,6.01,5.92,5.92,702.0
2019-10-15,5.96,5.96,5.89,5.9,3379.0
2019-10-16,5.9,5.9,5.85,5.9,3849.0
2019-10-17,5.87,5.89,5.86,5.89,2000.0
2019-10-18,5.85,5.85,5.74,5.77,5001.0
2019-10-21,5.76,5.89,5.74,5.77,3752.0
2019-10-22,5.72,5.72,5.63,5.68,756.0
2019-10-23,5.6,5.64,5.6,5.64,2434.0
2019-10-24,5.73,5.73,5.63,5.64,1037.0
2019-10-25,5.77,6.11,5.77,6.1,2680.0
2019-10-28,6.42,6.42,6.29,6.35,2251.0
2019-10-29,6.27,6.27,6.07,6.1,625.0
2019-10-30,6.1,6.11,6.09,6.1,153.0
2019-10-31,6.14,6.19,6.13,6.18,675.0
2019-11-01,6.14,6.26,6.14,6.26,6147.0
2019-11-04,6.46,6.46,6.3,6.39,1027.0
2019-11-05,6.44,6.44,6.27,6.27,3211.0
2019-11-06,6.38,6.38,6.36,6.36,101.0
2019-11-07,6.45,6.47,6.35,6.45,2352.0
2019-11-08,6.31,6.47,6.3,6.32,1250.0
2019-11-11,6.19,6.32,6.19,6.27,2261.0
2019-11-12,6.24,6.25,6.22,6.22,2232.0
2019-11-13,6.26,6.26,6.2,6.22,1080.0
2019-11-14,6.14,6.17,6.09,6.1,2729.0
2019-11-15,6.1,6.1,6.1,6.1,0.0
2019-11-18,6.24,6.24,6.08,6.08,902.0
2019-11-19,6.18,6.18,6.09,6.16,2200.0
2019-11-20,6.22,6.22,6.17,6.21,1045.0
2019-11-21,6.15,6.16,6.15,6.16,1820.0
2019-11-22,6.11,6.22,6.11,6.22,1417.0
2019-11-25,6.24,6.37,6.24,6.34,2194.0
2019-11-26,6.26,6.29,6.25,6.26,5630.0
2019-11-27,6.34,6.34,6.28,6.32,1952.0
2019-11-28,6.33,6.33,6.28,6.3,1982.0
2019-11-29,6.28,6.29,6.28,6.28,1950.0
2019-12-02,6.25,6.25,6.24,6.24,300.0
2019-12-03,6.15,6.16,6.15,6.15,120.0
2019-12-04,6.15,6.15,6.15,6.15,0.0
2019-12-05,6.26,6.26,6.13,6.13,1015.0
2019-12-06,6.13,6.13,6.13,6.13,0.0
2019-12-09,6.31,6.31,6.31,6.31,533.0
2019-12-10,6.27,6.28,6.12,6.22,1037.0
2019-12-11,6.2,6.2,6.2,6.2,1750.0
2019-12-12,6.26,6.26,6.2,6.2,601.0
2019-12-13,6.33,6.33,6.2,6.2,338.0
2019-12-16,6.27,6.27,6.2,6.2,1201.0
2019-12-17,6.25,6.25,6.25,6.25,3000.0
2019-12-18,6.29,6.29,6.22,6.28,4431.0
2019-12-19,6.37,6.37,6.22,6.28,2804.0
2019-12-20,6.27,6.28,6.27,6.28,400.0
2019-12-23,6.27,6.35,6.27,6.29,1420.0
2019-12-24,6.26,6.3,6.26,6.26,2403.0
2019-12-27,6.21,6.35,6.21,6.21,399.0
2019-12-30,6.21,6.33,6.21,6.23,1500.0
2019-12-31,6.31,6.32,6.31,6.32,250.0
2020-01-02,6.33,6.33,6.29,6.29,209.0
2020-01-03,6.17,6.27,6.17,6.27,130.0
2020-01-06,6.3,6.5,6.23,6.5,8899.0
2020-01-07,6.44,6.5,6.42,6.42,2134.0
2020-01-08,6.43,6.49,6.35,6.35,785.0
2020-01-09,6.51,6.54,6.43,6.54,491.0
2020-01-10,6.5,6.5,6.46,6.48,2921.0
2020-01-13,6.54,6.54,6.48,6.48,1100.0
2020-01-14,6.73,6.8,6.7,6.8,1407.0
2020-01-15,6.84,6.84,6.68,6.77,1061.0
2020-01-16,6.69,6.81,6.69,6.81,1861.0
2020-01-17,6.85,6.85,6.78,6.84,1491.0
2020-01-20,6.8,6.84,6.79,6.84,2135.0
2020-01-21,6.87,6.87,6.75,6.85,2098.0
2020-01-22,6.8,6.99,6.8,6.88,2755.0
2020-01-23,7.02,7.02,6.74,6.75,4502.0
2020-01-24,6.75,6.79,6.72,6.75,2206.0
2020-01-27,6.52,6.7,6.52,6.55,803.0
2020-01-28,6.55,6.73,6.55,6.65,1652.0
2020-01-29,6.9,6.9,6.74,6.75,1602.0
2020-01-30,6.84,6.84,6.67,6.73,357.0
2020-01-31,6.6,6.68,6.6,6.63,401.0
2020-02-03,6.62,6.77,6.62,6.64,497.0
2020-02-04,6.72,6.74,6.72,6.74,3671.0
2020-02-05,6.9,6.95,6.85,6.95,1260.0
2020-02-06,7.09,7.09,7.0,7.02,2105.0
2020-02-07,7.11,7.16,7.11,7.14,6100.0
2020-02-10,7.28,7.28,7.07,7.27,1980.0
2020-02-11,7.35,7.56,7.3,7.52,1110.0
2020-02-12,7.64,7.7,7.48,7.6,6248.0
2020-02-13,7.47,7.69,7.45,7.45,2899.0
2020-02-14,7.53,7.53,7.2,7.49,929.0
2020-02-18,7.32,7.52,7.32,7.42,1541.0
2020-02-19,7.6,7.6,7.42,7.42,53.0
2020-02-20,7.42,7.42,7.27,7.3,3261.0
2020-02-21,7.15,7.28,7.15,7.21,2123.0
2020-02-24,7.04,7.04,6.9,6.96,2728.0
2020-02-25,6.96,6.96,6.58,6.58,4264.0
2020-02-26,6.53,6.66,6.53,6.55,1163.0
2020-02-27,6.32,6.52,6.31,6.32,1622.0
2020-02-28,6.29,6.3,6.09,6.3,10654.0
2020-03-02,6.3,6.34,6.3,6.3,7189.0
2020-03-03,6.61,6.61,6.21,6.29,1640.0
2020-03-04,6.29,6.41,6.29,6.41,1073.0
2020-03-05,6.52,6.53,6.28,6.3,3076.0
2020-03-06,6.22,6.29,6.07,6.14,4423.0
2020-03-09,5.99,6.0,5.67,5.68,8288.0
2020-03-10,5.96,5.96,5.74,5.74,4464.0
2020-03-11,5.71,5.77,5.57,5.65,5265.0
2020-03-12,5.01,5.33,4.96,5.0,6632.0
2020-03-13,5.11,5.2,5.0,5.1,6329.0
2020-03-16,4.62,5.0,4.59,4.88,3903.0
2020-03-17,4.88,5.0,4.83,4.99,2984.0
2020-03-18,4.94,4.94,4.73,4.8,1678.0
2020-03-19,4.65,5.09,4.65,5.06,5050.0
2020-03-20,5.29,5.29,4.98,4.98,2862.0
2020-03-23,4.95,5.0,4.95,5.0,2717.0
2020-03-24,5.42,5.42,5.28,5.28,1710.0
2020-03-25,5.24,5.51,5.24,5.48,1980.0
2020-03-26,5.23,5.49,5.23,5.47,202.0
2020-03-27,5.55,5.55,5.33,5.33,1443.0
2020-03-30,5.59,5.59,5.33,5.33,96.0
2020-03-31,5.71,5.71,5.45,5.45,4490.0
2020-04-01,5.4,5.4,5.4,5.4,800.0
2020-04-02,5.28,5.4,5.28,5.4,2.0
2020-04-03,5.16,5.16,5.1,5.1,5050.0
2020-04-06,5.4,5.52,5.4,5.52,713.0
2020-04-07,5.66,5.79,5.59,5.7,3631.0
2020-04-08,5.76,5.85,5.67,5.81,2027.0
2020-04-09,6.03,6.03,5.85,5.95,2141.0
2020-04-13,6.0,6.0,5.83,5.83,759.0
2020-04-14,5.99,6.08,5.99,6.08,4218.0
2020-04-15,6.09,6.09,5.93,5.98,2543.0
2020-04-16,6.1,6.1,5.98,5.98,388.0
2020-04-17,6.1,6.15,6.02,6.12,4415.0
2020-04-20,6.03,6.22,6.03,6.13,2372.0
2020-04-21,6.26,6.26,5.96,5.97,1955.0
2020-04-22,5.97,5.97,5.97,5.97,0.0
2020-04-23,6.22,6.22,6.11,6.19,813.0
2020-04-24,6.22,6.31,6.07,6.27,1206.0
2020-04-27,6.4,6.46,6.4,6.4,4673.0
2020-04-28,6.48,6.54,6.45,6.48,2802.0
2020-04-29,6.7,6.86,6.6,6.82,4138.0
2020-04-30,7.0,7.0,6.77,6.79,2594.0
2020-05-01,6.79,6.79,6.65,6.71,539.0
2020-05-04,6.69,6.69,6.49,6.6,5119.0
2020-05-05,6.83,6.83,6.6,6.6,16.0
2020-05-06,6.65,6.84,6.65,6.84,1701.0
2020-05-07,7.04,7.04,6.84,6.84,149.0
2020-05-08,7.1,7.17,7.1,7.17,3446.0
2020-05-11,7.12,7.13,7.02,7.06,942.0
2020-05-12,7.15,7.19,7.0,7.0,408.0
2020-05-13,7.0,7.0,6.81,6.81,540.0
2020-05-14,6.76,6.87,6.69,6.86,784.0
2020-05-15,6.77,6.9,6.77,6.83,493.0
2020-05-19,6.83,6.97,6.83,6.97,1023.0
2020-05-20,7.11,7.12,6.97,6.97,129.0
2020-05-21,6.99,7.1,6.98,7.03,3407.0
2020-05-22,7.17,7.17,7.02,7.03,152.0
2020-05-25,6.99,7.0,6.96,7.0,7208.0
2020-05-26,6.96,7.0,6.96,7.0,1601.0
2020-05-27,7.0,7.0,6.86,6.9,1117.0
2020-05-28,7.15,7.15,6.97,7.0,705.0
2020-05-29,6.98,7.03,6.98,7.0,1101.0
2020-06-01,7.03,7.09,7.03,7.05,477.0
2020-06-02,7.2,7.22,7.05,7.15,846.0
2020-06-03,7.22,7.25,7.22,7.25,1490.0
2020-06-04,7.3,7.36,7.28,7.28,6271.0
2020-06-05,7.47,7.5,7.26,7.5,2231.0
2020-06-08,7.58,7.65,7.5,7.65,2912.0
2020-06-09,7.77,7.77,7.55,7.6,12919.0
2020-06-10,8.0,8.02,7.83,7.84,5383.0
2020-06-11,7.51,7.6,7.21,7.21,7057.0
2020-06-12,7.35,7.54,7.18,7.18,3637.0
2020-06-15,7.09,7.19,7.09,7.19,3720.0
2020-06-16,7.52,7.55,7.51,7.51,111.0
2020-06-17,7.67,7.67,7.49,7.49,1926.0
2020-06-18,7.51,7.51,7.36,7.43,375.0
2020-06-19,7.59,7.6,7.44,7.59,320.0
2020-06-22,7.57,7.57,7.4,7.51,1592.0
2020-06-23,7.71,7.71,7.46,7.46,965.0
2020-06-24,7.45,7.45,7.24,7.24,660.0
2020-06-25,7.39,7.39,7.3,7.34,2296.0
2020-06-26,7.46,7.46,7.3,7.3,1842.0
2020-06-29,7.28,7.46,7.27,7.4,3745.0
2020-06-30,7.44,7.44,7.4,7.41,501.0
2020-07-02,7.56,7.71,7.56,7.61,15433.0
2020-07-03,7.64,7.66,7.56,7.56,3544.0
2020-07-06,7.72,7.83,7.72,7.8,3096.0
2020-07-07,7.72,7.86,7.72,7.72,143.0
2020-07-08,8.0,8.0,7.84,7.84,656.0
2020-07-09,7.91,8.06,7.91,7.98,1943.0
2020-07-10,8.13,8.13,8.0,8.1,3578.0
2020-07-13,8.08,8.2,7.9,7.92,563.0
2020-07-14,7.8,7.8,7.66,7.66,651.0
2020-07-15,7.96,8.13,7.96,8.13,2924.0
2020-07-16,8.15,8.16,8.1,8.1,950.0
2020-07-17,8.2,8.25,8.12,8.25,6351.0
2020-07-20,8.24,8.4,8.24,8.4,3221.0
2020-07-21,8.49,8.5,8.35,8.36,1937.0
2020-07-22,8.32,8.49,8.32,8.47,3029.0
2020-07-23,8.5,8.56,8.4,8.47,2194.0
2020-07-24,8.4,8.4,8.21,8.25,4252.0
2020-07-27,8.37,8.86,8.37,8.86,6282.0
2020-07-28,9.24,10.09,9.24,9.5,81237.0
2020-07-29,10.98,15.0,10.97,13.17,143275.0
2020-07-30,14.37,14.48,12.67,12.84,36869.0
2020-07-31,12.5,12.5,11.61,11.98,19809.0
2020-08-04,11.22,11.74,10.93,11.23,30893.0
2020-08-05,11.38,11.84,11.38,11.69,12625.0
2020-08-06,11.96,12.05,11.7,11.97,9784.0
2020-08-07,12.4,12.44,12.14,12.2,7389.0
2020-08-10,12.3,12.5,12.25,12.4,12829.0
2020-08-11,12.42,12.42,11.95,12.0,9448.0
2020-08-12,12.13,12.13,11.73,11.77,14346.0
2020-08-13,11.62,12.1,11.62,12.1,3612.0
2020-08-14,12.12,12.42,12.08,12.42,1793.0
2020-08-17,12.5,12.69,12.36,12.62,14936.0
2020-08-18,12.78,12.78,12.5,12.57,5949.0
2020-08-19,12.5,12.57,12.29,12.44,3968.0
2020-08-20,12.56,12.56,12.3,12.47,7346.0
2020-08-21,12.32,12.5,12.2,12.2,7706.0
2020-08-24,12.48,12.49,12.15,12.37,5299.0
2020-08-25,12.21,12.34,12.03,12.2,5329.0
2020-08-26,12.25,12.3,12.2,12.21,2032.0
2020-08-27,12.17,12.34,12.12,12.12,3935.0
2020-08-28,12.1,12.32,12.07,12.32,4463.0
2020-08-31,12.31,12.32,12.12,12.19,2677.0
2020-09-01,12.32,12.44,12.14,12.4,4762.0
2020-09-02,12.5,12.5,12.21,12.35,5412.0
2020-09-03,12.27,12.27,11.8,11.8,3231.0
2020-09-04,11.69,11.91,11.19,11.58,8095.0
2020-09-08,11.17,11.5,11.17,11.42,3375.0
2020-09-09,11.42,11.56,11.42,11.55,2911.0
2020-09-10,11.57,11.86,11.57,11.75,1326.0
2020-09-11,11.9,11.9,11.56,11.75,75.0
2020-09-14,11.88,11.89,11.7,11.86,671.0
2020-09-15,11.87,11.91,11.86,11.86,748.0
2020-09-16,12.06,12.06,11.88,12.01,3292.0
2020-09-17,11.65,11.86,11.65,11.82,1051.0
2020-09-18,11.75,11.99,11.7,11.82,2274.0
2020-09-21,11.81,11.81,11.5,11.71,6712.0
2020-09-22,11.75,11.78,11.58,11.78,1500.0
2020-09-23,11.91,11.91,11.55,11.55,375.0
2020-09-24,11.5,11.61,11.3,11.5,2277.0
2020-09-25,11.5,11.76,11.45,11.76,760.0
2020-09-28,12.0,12.0,11.9,11.92,2082.0
2020-09-29,11.95,11.97,11.9,11.97,3619.0
2020-09-30,12.0,12.0,11.77,11.95,639.0
2020-10-01,12.0,12.08,11.99,11.99,3398.0
2020-10-02,11.7,11.94,11.69,11.88,11497.0
2020-10-05,12.11,12.11,11.94,12.05,2297.0
2020-10-06,12.12,12.14,12.06,12.11,2516.0
2020-10-07,12.1,12.1,11.97,12.1,271.0
2020-10-08,12.32,12.34,12.27,12.34,5050.0
2020-10-09,12.32,12.44,12.32,12.44,1557.0
2020-10-13,12.51,12.59,12.39,12.5,4240.0
2020-10-14,12.57,12.58,12.39,12.46,4502.0
2020-10-15,12.25,12.35,12.12,12.35,1437.0
2020-10-16,12.44,12.44,12.25,12.25,4799.0
2020-10-19,12.25,12.44,12.18,12.24,6407.0
2020-10-20,12.37,12.37,12.15,12.15,10863.0
2020-10-21,12.39,12.39,12.25,12.34,4189.0
2020-10-22,12.49,12.5,12.19,12.38,2027.0
2020-10-23,12.43,12.43,12.18,12.19,1644.0
2020-10-26,12.2,12.2,11.83,11.89,2117.0
2020-10-27,12.0,12.08,11.96,12.0,2306.0
2020-10-28,11.76,11.86,11.6,11.7,8623.0
2020-10-29,11.5,11.8,11.5,11.69,2617.0
2020-10-30,11.67,11.67,11.38,11.38,3601.0
2020-11-02,11.34,11.66,11.34,11.45,5290.0
2020-11-03,11.68,11.8,11.65,11.8,2206.0
2020-11-04,12.02,12.07,11.61,12.07,230.0
2020-11-05,12.13,12.4,12.13,12.4,1634.0
2020-11-06,12.53,12.59,12.22,12.24,1485.0
2020-11-09,12.44,12.44,12.08,12.08,3286.0
2020-11-10,12.13,12.13,11.73,11.8,1078.0
2020-11-11,11.92,12.0,11.75,11.98,1834.0
2020-11-12,12.0,12.14,11.82,11.88,5211.0
2020-11-13,11.99,12.13,11.99,12.13,1828.0
2020-11-16,12.13,12.36,12.13,12.3,4336.0
2020-11-17,12.4,12.83,12.3,12.83,7376.0
2020-11-18,13.08,13.08,12.54,12.54,3352.0
2020-11-19,12.54,12.7,12.53,12.62,3405.0
2020-11-20,12.84,12.87,12.71,12.8,2893.0
2020-11-23,12.94,13.4,12.93,13.4,16493.0
2020-11-24,13.69,13.8,13.34,13.43,9698.0
2020-11-25,13.57,13.57,13.4,13.5,6165.0
2020-11-26,13.3,13.4,13.24,13.29,7843.0
2020-11-27,13.25,13.28,13.17,13.25,2716.0
2020-11-30,13.41,13.65,13.41,13.65,8784.0
2020-12-01,13.72,13.79,13.56,13.62,9301.0
2020-12-02,13.66,13.66,13.38,13.55,2944.0
2020-12-03,13.65,13.74,13.54,13.66,4815.0
2020-12-04,13.71,13.77,13.65,13.75,4252.0
2020-12-07,13.74,13.83,13.65,13.7,7045.0
2020-12-08,13.79,13.89,13.65,13.85,7449.0
2020-12-09,13.88,13.88,13.34,13.42,8296.0
2020-12-10,13.35,13.63,13.2,13.55,6425.0
2020-12-11,13.61,13.61,13.4,13.4,3128.0
2020-12-14,13.5,13.74,13.25,13.58,5129.0
2020-12-15,13.76,14.02,13.62,14.02,5846.0
2020-12-16,14.49,14.68,14.39,14.58,10435.0
2020-12-17,15.13,15.4,15.03,15.1,27180.0
2020-12-18,15.1,15.25,14.95,15.0,12091.0
2020-12-21,15.0,15.53,14.9,15.5,9208.0
2020-12-22,15.84,16.34,15.84,16.31,13721.0
2020-12-23,16.46,16.46,15.68,15.68,13889.0
2020-12-24,15.65,15.65,15.3,15.46,8342.0
2020-12-29,16.06,16.2,15.67,15.75,10473.0
2020-12-30,16.06,16.36,16.06,16.08,12899.0
2020-12-31,16.05,16.05,15.8,15.86,9732.0
2021-01-04,16.4,16.5,15.8,15.95,21010.0
2021-01-05,15.97,16.55,15.94,16.49,21984.0
2021-01-06,16.69,17.16,16.53,16.81,27281.0
2021-01-07,17.52,18.45,17.37,17.98,30075.0
2021-01-08,18.76,19.15,18.45,18.99,39068.0
2021-01-11,17.31,18.05,17.05,17.8,55316.0
2021-01-12,17.9,18.46,17.79,18.31,26445.0
2021-01-13,18.21,18.31,17.73,17.98,19888.0
2021-01-14,18.58,18.83,18.42,18.5,37269.0
2021-01-15,18.31,18.31,17.8,18.03,20383.0
2021-01-18,18.17,18.17,18.0,18.08,7041.0
2021-01-19,18.42,18.42,18.1,18.27,20415.0
2021-01-20,18.1,18.1,17.18,17.66,19835.0
2021-01-21,16.92,17.23,16.63,17.04,26984.0
2021-01-22,17.21,17.46,16.94,17.43,17867.0
2021-01-25,17.78,17.78,16.98,17.2,21178.0
2021-01-26,16.98,17.35,16.95,17.18,22493.0
2021-01-27,16.65,17.11,16.52,16.75,28883.0
2021-01-28,16.89,17.68,16.89,17.52,15642.0
2021-01-29,18.12,18.15,17.1,17.29,23354.0
2021-02-01,17.29,17.62,17.0,17.56,10961.0
2021-02-02,17.84,18.31,17.59,18.2,30294.0
2021-02-03,18.38,18.71,18.3,18.55,45284.0
2021-02-04,18.83,18.83,18.3,18.7,20510.0
2021-02-05,18.82,18.95,18.7,18.92,20992.0
2021-02-08,20.01,20.86,19.87,20.86,58135.0
2021-02-09,21.57,22.47,21.25,22.21,70516.0
2021-02-10,21.95,21.95,20.46,21.34,72880.0
2021-02-11,22.26,23.14,22.26,22.81,53661.0
2021-02-12,23.14,24.27,22.94,23.85,58453.0
2021-02-16,24.93,25.9,24.75,25.09,113331.0
2021-02-17,25.67,26.0,24.75,25.97,50579.0
2021-02-18,25.25,25.48,24.54,24.97,79053.0
2021-02-19,25.33,25.77,25.1,25.32,54694.0
2021-02-22,24.43,25.23,24.06,24.35,61139.0
2021-02-23,22.82,23.34,21.76,22.91,92935.0
2021-02-24,23.3,23.44,22.87,23.24,30160.0
2021-02-25,23.29,23.78,22.35,22.58,21349.0
2021-02-26,22.32,22.81,21.86,22.42,23189.0
2021-03-01,23.18,23.93,22.93,23.93,34944.0
2021-03-02,24.09,24.26,23.5,23.52,43575.0
2021-03-03,24.02,24.02,23.01,23.22,20464.0
2021-03-04,22.73,23.09,21.27,21.94,58600.0
2021-03-05,22.02,22.1,20.35,21.96,34463.0
2021-03-08,22.3,22.54,21.64,21.81,26441.0
2021-03-09,22.65,23.43,22.62,23.19,44594.0
2021-03-10,23.72,23.9,23.08,23.51,18678.0
2021-03-11,23.76,24.15,23.55,24.15,30711.0
2021-03-12,23.49,23.9,23.35,23.69,26010.0
2021-03-15,23.93,24.28,23.7,24.25,29559.0
2021-03-16,24.17,24.17,23.37,23.68,15101.0
2021-03-17,23.42,24.36,23.18,24.36,10686.0
2021-03-18,24.09,24.72,23.89,23.92,19208.0
2021-03-19,24.02,24.54,23.85,24.27,14505.0
2021-03-22,24.51,24.51,23.96,23.96,8699.0
2021-03-23,24.07,24.07,23.2,23.23,13694.0
2021-03-24,23.66,23.66,22.29,22.3,15565.0
2021-03-25,21.83,22.82,21.45,22.82,22004.0
2021-03-26,23.04,23.26,22.76,23.25,17259.0
2021-03-29,23.75,23.79,23.24,23.37,8105.0
2021-03-30,23.67,23.84,23.34,23.84,49108.0
2021-03-31,23.89,24.49,23.8,24.33,15155.0
2021-04-01,24.51,25.0,24.39,24.58,17243.0
2021-04-05,24.84,25.54,24.61,25.52,20114.0
2021-04-06,25.52,25.52,25.08,25.33,23216.0
2021-04-07,25.06,25.23,24.5,24.52,19815.0
2021-04-08,24.99,25.29,24.77,25.29,37235.0
2021-04-09,25.46,25.5,25.13,25.5,12076.0
2021-04-12,25.77,26.0,25.56,25.71,26255.0
2021-04-13,26.25,26.25,25.9,26.12,27317.0
2021-04-14,26.48,26.48,24.71,24.79,38025.0
2021-04-15,25.21,25.34,24.57,24.97,21569.0
2021-04-16,24.83,24.83,24.3,24.68,17841.0
2021-04-19,24.01,24.26,23.55,23.87,30825.0
2021-04-20,23.95,23.95,23.29,23.71,16939.0
2021-04-21,23.72,24.13,23.46,24.0,21145.0
2021-04-22,24.14,24.22,23.39,23.5,22611.0
2021-04-23,23.12,23.77,22.87,23.65,22684.0
2021-04-26,23.9,24.2,23.88,24.16,28729.0
2021-04-27,24.44,24.44,23.99,24.19,13033.0
2021-04-28,24.19,24.29,23.94,24.14,14784.0
2021-04-29,24.16,24.37,23.67,23.68,12200.0
2021-04-30,23.62,24.24,23.6,24.24,8327.0
2021-05-03,24.58,24.58,23.98,24.09,18486.0
2021-05-04,23.76,23.8,23.2,23.47,13197.0
2021-05-05,23.97,23.97,23.45,23.52,23971.0
2021-05-06,23.59,23.59,22.79,23.12,19216.0
2021-05-07,23.46,23.46,23.21,23.28,17624.0
2021-05-10,23.24,23.24,22.36,22.45,37030.0
2021-05-11,21.72,22.3,21.48,22.3,30947.0
2021-05-12,22.11,22.13,21.33,21.36,30501.0
2021-05-13,21.2,21.76,20.69,21.01,49389.0
2021-05-14,21.43,21.84,21.19,21.84,11379.0
2021-05-17,21.49,21.5,21.12,21.38,19585.0
2021-05-18,21.54,21.81,21.39,21.46,9346.0
2021-05-19,20.26,21.29,20.24,21.29,21511.0
2021-05-20,21.67,21.81,21.45,21.53,10093.0
2021-05-21,21.33,21.9,21.12,21.13,13536.0
2021-05-25,21.51,21.81,21.51,21.78,15780.0
2021-05-26,21.99,22.43,21.99,22.38,6447.0
2021-05-27,22.59,22.59,22.26,22.38,11995.0
2021-05-28,22.29,22.55,22.16,22.21,11200.0
2021-05-31,22.07,22.18,22.05,22.18,2740.0
2021-06-01,22.34,22.37,21.91,22.25,238677.0
2021-06-02,22.5,22.5,22.19,22.47,10286.0
2021-06-03,22.27,22.49,22.06,22.07,17298.0
2021-06-04,22.26,22.63,22.0,22.62,6123.0
2021-06-07,22.72,22.73,22.57,22.7,4353.0
2021-06-08,22.69,22.69,22.1,22.51,8587.0
2021-06-09,22.66,23.01,22.35,22.84,16209.0
2021-06-10,23.0,23.01,22.73,22.95,5800.0
2021-06-11,23.08,23.14,22.95,23.14,8922.0
2021-06-14,23.55,23.87,23.5,23.69,11742.0
2021-06-15,23.86,23.86,23.33,23.54,7066.0
2021-06-16,23.54,23.54,23.11,23.39,4608.0
2021-06-17,23.46,23.98,23.4,23.85,13689.0
2021-06-18,23.89,23.94,23.6,23.69,6617.0
2021-06-21,23.44,23.46,23.16,23.46,8937.0
2021-06-22,23.15,23.46,22.89,23.46,9003.0
2021-06-23,23.65,23.7,23.45,23.61,6468.0
2021-06-24,23.71,24.04,23.71,23.94,7494.0
2021-06-25,24.04,24.05,23.75,23.91,4370.0
2021-06-28,24.13,24.58,24.13,24.47,34697.0
2021-06-29,24.71,25.1,24.7,24.89,54457.0
2021-06-30,24.87,24.87,24.56,24.75,142965.0
2021-07-02,24.72,24.72,24.27,24.3,4547.0
2021-07-05,24.64,24.64,24.21,24.39,5502.0
2021-07-06,24.45,24.8,24.45,24.56,5127.0
2021-07-07,24.85,24.85,24.45,24.69,8921.0
2021-07-08,24.2,24.46,23.98,24.32,5823.0
2021-07-09,24.3,24.63,24.3,24.51,4814.0
2021-07-12,24.7,24.81,24.34,24.39,16761.0
2021-07-13,24.31,24.51,24.16,24.21,4129.0
2021-07-14,24.16,24.37,23.69,23.7,8403.0
2021-07-15,23.82,23.85,23.4,23.6,7191.0
2021-07-16,23.79,23.79,23.35,23.35,6008.0
2021-07-19,22.98,23.36,22.9,23.23,11230.0
2021-07-20,23.25,23.83,23.23,23.82,9507.0
2021-07-21,23.98,24.27,23.78,24.19,9986.0
2021-07-22,24.33,24.33,24.09,24.16,2636.0
2021-07-23,24.37,24.37,24.14,24.25,10937.0
2021-07-26,24.83,25.1,24.69,25.04,15392.0
2021-07-27,24.89,24.9,24.03,24.49,25266.0
2021-07-28,24.79,24.8,24.62,24.68,6810.0
2021-07-29,24.61,24.7,24.38,24.4,147073.0
2021-07-30,24.16,24.4,24.02,24.28,7477.0
2021-08-03,24.3,24.7,24.3,24.43,5655.0
2021-08-04,24.49,24.74,24.32,24.74,4824.0
2021-08-05,24.81,25.44,24.54,25.31,12058.0
2021-08-06,25.39,25.93,25.39,25.83,20626.0
2021-08-09,26.28,26.62,26.15,26.5,20747.0
2021-08-10,26.62,26.75,26.09,26.17,12618.0
2021-08-11,26.41,26.61,26.06,26.14,16307.0
2021-08-12,25.99,26.06,25.7,25.99,11767.0
2021-08-13,26.2,26.29,25.88,25.93,10166.0
2021-08-16,26.11,26.12,25.5,25.71,11519.0
2021-08-17,25.53,25.71,25.08,25.13,14947.0
2021-08-18,25.03,25.48,25.01,25.13,6850.0
2021-08-19,25.11,25.48,25.06,25.4,10970.0
2021-08-20,25.62,26.15,25.62,26.07,8131.0
2021-08-23,25.98,26.65,25.98,26.22,13770.0
2021-08-24,26.25,26.36,26.17,26.36,11972.0
2021-08-25,26.44,26.47,26.2,26.4,4149.0
2021-08-26,26.01,26.58,26.0,26.19,47094.0
2021-08-27,26.2,26.78,26.18,26.77,137847.0
2021-08-30,26.78,26.85,26.53,26.85,9635.0
2021-08-31,26.85,26.87,26.67,26.82,8007.0
2021-09-01,26.73,27.18,26.73,27.0,17474.0
2021-09-02,27.35,27.35,26.66,26.79,20048.0
2021-09-03,27.02,27.25,26.83,27.19,8715.0
2021-09-07,27.54,27.55,26.74,26.76,11878.0
2021-09-08,26.75,26.75,26.25,26.3,10904.0
2021-09-09,26.43,26.63,26.38,26.38,13302.0
2021-09-10,26.5,26.5,25.97,25.97,12212.0
2021-09-13,25.87,26.05,25.46,25.64,10377.0
2021-09-14,25.95,25.96,25.64,25.68,32152.0
2021-09-15,25.91,25.91,25.6,25.84,7252.0
2021-09-16,26.02,26.12,25.72,26.12,5300.0
2021-09-17,25.98,26.19,25.87,26.01,7787.0
2021-09-20,25.36,25.5,24.94,25.13,17882.0
2021-09-21,25.32,25.54,25.1,25.29,10978.0
2021-09-22,25.43,25.68,25.3,25.68,6526.0
2021-09-23,25.78,25.78,25.57,25.77,5861.0
2021-09-24,25.26,25.53,25.26,25.43,25798.0
2021-09-27,25.48,25.48,25.05,25.2,15384.0
2021-09-28,25.06,25.06,24.33,24.48,10147.0
2021-09-29,24.56,24.77,24.3,24.4,30212.0
2021-09-30,24.4,24.64,24.1,24.27,16656.0
2021-10-01,24.76,24.88,24.37,24.85,179665.0
2021-10-04,24.74,24.74,23.85,24.19,12115.0
2021-10-05,24.34,25.15,24.34,24.94,22371.0
2021-10-06,25.24,25.56,25.0,25.46,6221.0
2021-10-07,25.8,25.99,25.59,25.68,18206.0
2021-10-08,25.7,25.96,25.44,25.52,6013.0
2021-10-12,25.5,25.78,25.0,25.02,14724.0
2021-10-13,25.35,25.36,25.0,25.26,6880.0
2021-10-14,25.46,25.68,25.41,25.54,16275.0
2021-10-15,26.0,26.3,25.86,26.21,8741.0
2021-10-18,26.29,26.74,26.16,26.59,19953.0
2021-10-19,26.58,26.9,26.34,26.9,12926.0
2021-10-20,26.92,27.29,26.89,27.05,16022.0
2021-10-21,27.12,27.12,26.79,26.99,10741.0
2021-10-22,26.95,26.95,26.45,26.55,11420.0
2021-10-25,26.97,27.5,26.74,27.44,24386.0
2021-10-26,27.5,27.72,27.36,27.5,14603.0
2021-10-27,27.3,27.3,26.52,26.52,13619.0
2021-10-28,26.99,27.32,26.87,27.26,6231.0
2021-10-29,27.56,27.73,27.37,27.56,21636.0
2021-11-01,27.83,28.13,27.65,28.07,20865.0
2021-11-02,28.49,29.06,28.41,29.04,25385.0
2021-11-03,29.04,29.55,28.8,29.55,27772.0
2021-11-04,29.74,29.8,29.35,29.66,13728.0
2021-11-05,29.87,29.89,29.05,29.28,22397.0
2021-11-08,30.18,30.58,29.86,30.54,61122.0
2021-11-09,31.35,31.37,29.98,30.26,33814.0
2021-11-10,30.2,30.2,28.7,28.8,26181.0
2021-11-11,29.42,29.75,29.22,29.59,13100.0
2021-11-12,29.76,30.05,29.15,30.04,13089.0
2021-11-15,30.25,30.25,29.3,29.36,25803.0
2021-11-16,28.81,29.44,28.6,29.08,18284.0
2021-11-17,29.36,29.38,28.68,28.78,23844.0
2021-11-18,28.8,28.8,27.83,27.93,26838.0
2021-11-19,28.05,28.76,27.9,28.45,6972.0
2021-11-22,28.46,28.71,26.9,27.16,90331.0
2021-11-23,27.09,27.48,26.7,27.21,20924.0
2021-11-24,26.64,27.5,26.63,27.48,28836.0
2021-11-25,27.73,27.73,27.55,27.68,6871.0
2021-11-26,26.85,27.37,26.83,27.1,25985.0
2021-11-29,27.31,27.67,26.9,27.58,52596.0
2021-11-30,27.76,27.9,26.77,27.18,33044.0
2021-12-01,27.61,27.61,26.04,26.12,17090.0
2021-12-02,26.12,26.4,25.63,26.18,15806.0
2021-12-03,25.51,25.51,23.55,23.87,37321.0
2021-12-06,23.23,24.01,22.63,23.81,25685.0
2021-12-07,24.3,24.82,24.29,24.49,54910.0
2021-12-08,24.45,24.58,23.86,24.48,17230.0
2021-12-09,24.57,24.59,23.6,23.69,35813.0
2021-12-10,24.13,24.14,23.23,23.45,5735.0
2021-12-13,23.25,23.54,22.77,22.93,22799.0
2021-12-14,22.68,22.93,22.35,22.64,29138.0
2021-12-15,22.57,23.07,22.06,23.0,34812.0
2021-12-16,23.27,23.27,22.15,22.33,39583.0
2021-12-17,22.17,22.65,21.77,22.52,23640.0
2021-12-20,21.93,22.17,21.75,21.91,22353.0
2021-12-21,22.39,22.94,22.11,22.85,91290.0
2021-12-22,22.86,23.07,22.8,22.93,9630.0
2021-12-23,22.93,23.74,22.86,23.7,9935.0
2021-12-24,24.07,24.07,23.32,23.79,2877.0
2021-12-29,23.1,23.25,22.9,22.95,24734.0
2021-12-30,22.85,23.37,22.85,23.0,5036.0
2021-12-31,23.1,23.1,22.5,22.5,9839.0
2022-01-04,22.71,22.88,22.15,22.49,12899.0
2022-01-05,22.24,22.51,21.37,21.38,24878.0
2022-01-06,21.25,21.3,20.7,21.08,12261.0
2022-01-07,21.12,21.21,20.54,20.69,15608.0
2022-01-10,20.41,20.57,19.82,20.57,20273.0
2022-01-11,20.57,21.1,20.43,21.05,30171.0
2022-01-12,21.46,21.46,20.95,21.03,13939.0
2022-01-13,21.1,21.25,20.35,20.38,6457.0
2022-01-14,20.2,20.37,19.91,20.35,12536.0
2022-01-17,20.2,20.4,20.11,20.11,5766.0
2022-01-18,19.92,19.92,19.29,19.32,10157.0
2022-01-19,19.29,19.68,18.98,18.98,22594.0
2022-01-20,19.17,19.77,19.0,19.08,24266.0
2022-01-21,18.51,18.65,17.87,17.9,35918.0
2022-01-24,16.95,18.02,16.49,17.98,26882.0
2022-01-25,17.61,18.08,17.4,17.71,9592.0
2022-01-26,18.1,18.3,17.35,17.52,7406.0
2022-01-27,17.68,17.69,16.94,17.04,11575.0
2022-01-28,17.21,17.79,16.82,17.79,7689.0
2022-01-31,17.98,18.62,17.76,18.59,17179.0
2022-02-01,19.12,19.16,18.6,19.12,13207.0
2022-02-02,19.15,19.15,18.35,18.52,11987.0
2022-02-03,18.11,18.16,17.67,17.74,17015.0
2022-02-04,17.8,18.6,17.8,18.47,10493.0
2022-02-07,18.81,18.95,18.55,18.79,5236.0
2022-02-08,18.6,18.91,18.44,18.88,5683.0
2022-02-09,19.23,19.6,19.0,19.58,9148.0
2022-02-10,19.33,19.9,19.16,19.3,12656.0
2022-02-11,19.42,19.42,18.46,18.53,7341.0
2022-02-14,18.58,18.72,18.23,18.3,12223.0
2022-02-15,18.8,19.21,18.8,19.21,13099.0
2022-02-16,18.88,18.88,18.54,18.7,4583.0
2022-02-17,18.5,18.5,17.72,17.84,11810.0
2022-02-18,17.84,17.84,17.17,17.25,5923.0
2022-02-22,16.89,17.1,16.6,16.74,18325.0
2022-02-23,17.02,17.21,16.35,16.39,13151.0
2022-02-24,15.26,17.14,15.26,17.14,14082.0
2022-02-25,17.64,17.65,17.1,17.6,10103.0
2022-02-28,17.45,17.9,17.21,17.57,12157.0
2022-03-01,17.92,17.92,17.32,17.32,10255.0
2022-03-02,17.58,17.6,17.25,17.53,3828.0
2022-03-03,17.77,17.77,16.7,16.87,6374.0
2022-03-04,16.8,16.8,15.77,15.87,9278.0
2022-03-07,15.84,16.05,15.19,15.2,16075.0
2022-03-08,15.35,16.0,15.06,15.69,15033.0
2022-03-09,16.41,16.8,16.13,16.72,8698.0
2022-03-10,16.42,16.47,16.1,16.47,10592.0
2022-03-11,16.52,16.52,15.51,15.51,6128.0
2022-03-14,15.36,15.67,15.05,15.17,5783.0
2022-03-15,15.37,15.7,15.08,15.65,3585.0
2022-03-16,16.13,16.81,15.86,16.75,10831.0
2022-03-17,16.87,17.45,16.76,17.43,12078.0
2022-03-18,17.21,18.3,17.2,18.3,10412.0
2022-03-21,18.3,18.3,17.65,17.95,18296.0
2022-03-22,18.31,18.82,18.02,18.71,7763.0
2022-03-23,18.72,18.8,18.31,18.36,7590.0
2022-03-24,18.42,18.73,18.11,18.69,5884.0
2022-03-25,18.77,18.99,18.09,18.21,13888.0
2022-03-28,18.83,19.2,18.51,19.0,15007.0
2022-03-29,19.25,19.62,18.86,19.56,5195.0
2022-03-30,19.42,19.42,18.8,18.86,6352.0
2022-03-31,19.06,19.06,18.49,18.5,2203.0
2022-04-01,18.63,18.69,18.27,18.35,2066.0
2022-04-04,18.39,18.81,18.39,18.8,12645.0
2022-04-05,18.94,18.94,17.98,18.05,5674.0
2022-04-06,17.84,17.84,17.09,17.27,5308.0
2022-04-07,17.53,17.54,16.9,17.31,4844.0
2022-04-08,17.42,17.43,17.05,17.05,4923.0
2022-04-11,16.72,17.04,16.65,16.8,2697.0
2022-04-12,17.0,17.3,16.49,16.5,10444.0
2022-04-13,16.77,17.0,16.45,16.95,2252.0
2022-04-14,16.91,16.91,16.37,16.37,12556.0
2022-04-18,16.21,16.49,15.92,16.12,11408.0
2022-04-19,16.65,16.89,16.06,16.86,2937.0
2022-04-20,16.94,16.95,16.17,16.19,11354.0
2022-04-21,16.67,16.67,15.56,15.6,8008.0
2022-04-22,15.55,15.93,15.19,15.19,4116.0
2022-04-25,15.15,15.49,15.05,15.49,8972.0
2022-04-26,15.34,15.74,14.8,14.81,12531.0
2022-04-27,14.81,15.2,14.7,14.7,5906.0
2022-04-28,14.88,15.28,14.55,15.18,7824.0
2022-04-29,14.74,15.13,14.47,14.47,2578.0
2022-05-02,14.42,14.93,14.42,14.64,5751.0
2022-05-03,14.78,15.2,14.78,15.12,2528.0
2022-05-04,15.04,15.34,14.25,15.34,8575.0
2022-05-05,15.27,15.27,14.16,14.2,5678.0
2022-05-06,14.53,14.53,13.68,13.93,3981.0
2022-05-09,13.51,13.6,12.64,12.68,36382.0
2022-05-10,13.2,13.2,12.25,12.57,8755.0
2022-05-11,12.3,12.3,11.5,11.51,8342.0
2022-05-12,11.09,11.88,10.96,11.65,24533.0
2022-05-13,12.05,12.7,12.05,12.52,8600.0
2022-05-16,12.64,12.64,11.9,11.91,12046.0
2022-05-17,12.49,12.49,11.97,12.43,10018.0
2022-05-18,12.21,12.51,11.85,11.88,5179.0
2022-05-19,11.94,12.53,11.88,12.26,3913.0
2022-05-20,12.72,12.72,11.65,11.96,2527.0
2022-05-24,12.03,12.23,11.32,11.52,2953.0
2022-05-25,11.52,11.85,11.5,11.72,1921.0
2022-05-26,12.02,12.31,11.41,12.23,5546.0
2022-05-27,12.76,12.76,12.49,12.58,632.0
2022-05-30,13.06,13.12,12.66,12.99,1053.0
2022-05-31,13.0,13.12,12.61,12.7,3513.0
2022-06-01,12.62,12.82,12.04,12.05,3466.0
2022-06-02,12.36,12.58,11.85,12.57,2251.0
2022-06-03,12.65,12.65,12.11,12.13,5131.0
2022-06-06,12.67,12.67,12.15,12.17,8233.0
2022-06-07,12.21,12.27,11.89,12.27,6058.0
2022-06-08,12.47,12.47,12.07,12.27,4155.0
2022-06-09,12.01,12.24,11.75,11.75,3063.0
2022-06-10,11.66,11.66,11.01,11.07,3449.0
2022-06-13,10.18,10.26,10.04,10.04,34859.0
2022-06-14,10.11,10.2,9.97,10.06,5760.0
2022-06-15,9.92,10.38,9.92,10.33,1938.0
2022-06-16,10.26,10.26,9.72,9.72,11518.0
2022-06-17,10.16,10.16,9.72,10.02,14844.0
2022-06-20,10.24,10.24,9.86,9.93,10628.0
2022-06-21,10.17,10.63,10.17,10.29,5895.0
2022-06-22,10.25,10.26,9.99,10.04,2594.0
2022-06-23,10.41,10.46,10.04,10.46,4427.0
2022-06-24,10.54,10.91,10.53,10.91,9107.0
2022-06-27,11.14,11.22,10.54,10.54,11021.0
2022-06-28,10.59,10.6,9.94,10.03,18238.0
2022-06-29,10.3,10.3,9.69,9.79,8397.0
2022-06-30,9.51,9.64,9.25,9.33,32787.0
2022-07-04,9.31,9.6,9.31,9.49,2561.0
2022-07-05,9.41,10.08,9.41,10.08,28586.0
2022-07-06,10.06,10.24,9.87,9.96,29465.0
2022-07-07,10.39,10.45,9.59,10.45,8075.0
2022-07-08,10.54,10.54,10.15,10.19,12075.0
2022-07-11,10.58,10.58,9.9,9.93,25672.0
2022-07-12,10.39,10.39,9.76,9.76,3067.0
2022-07-13,9.4,9.89,9.4,9.71,16085.0
2022-07-14,10.21,10.21,9.54,9.79,9167.0
2022-07-15,10.29,10.29,9.73,9.88,4119.0
2022-07-18,9.89,10.52,9.88,10.5,1021.0
2022-07-19,10.31,10.92,10.31,10.84,2520.0
2022-07-20,11.47,11.57,11.07,11.45,5378.0
2022-07-21,11.74,11.74,11.02,11.4,514.0
2022-07-22,12.15,12.15,11.09,11.19,2743.0
2022-07-25,11.51,11.51,10.87,11.01,15033.0
2022-07-26,10.47,10.9,10.29,10.36,4141.0
2022-07-27,10.37,10.98,10.37,10.91,4709.0
2022-07-28,11.33,11.33,10.7,11.08,3178.0
2022-07-29,11.02,11.3,11.02,11.22,991.0
2022-08-02,11.25,11.87,11.25,11.77,1845.0
2022-08-03,12.31,12.32,11.68,12.29,1377.0
2022-08-04,12.65,13.13,12.52,12.61,2544.0
2022-08-05,12.61,13.01,12.61,12.73,624.0
2022-08-08,13.51,13.52,13.06,13.2,4666.0
2022-08-09,13.19,13.19,12.44,12.45,2005.0
2022-08-10,13.25,13.25,12.76,13.1,1685.0
2022-08-11,13.36,13.8,12.93,12.93,185.0
2022-08-12,13.42,13.45,12.9,13.41,6086.0
2022-08-15,13.75,13.75,13.3,13.59,8421.0
2022-08-16,13.59,13.6,13.0,13.33,1359.0
2022-08-17,13.42,13.42,12.76,12.82,2687.0
2022-08-18,13.25,13.25,12.64,12.72,11904.0
2022-08-19,12.15,12.52,12.05,12.1,2429.0
2022-08-22,12.19,12.19,11.75,11.75,19275.0
2022-08-23,11.75,11.99,11.66,11.68,1439.0
2022-08-24,11.83,11.83,11.74,11.8,1608.0
2022-08-25,11.43,11.99,11.26,11.88,1493.0
2022-08-26,11.71,11.99,11.29,11.29,2245.0
2022-08-29,11.0,11.66,11.0,11.29,2338.0
2022-08-30,11.75,11.75,11.16,11.31,1687.0
2022-08-31,11.76,11.76,11.2,11.35,1588.0
2022-09-01,11.09,11.34,10.86,10.99,26401.0
2022-09-02,11.02,11.43,11.01,11.18,1215.0
2022-09-06,10.67,11.52,10.67,10.78,11617.0
2022-09-07,11.15,11.15,10.72,10.81,10883.0
2022-09-08,10.81,11.22,10.81,11.22,1745.0
2022-09-09,12.0,12.0,11.92,11.92,1595.0
2022-09-12,12.0,12.09,11.74,12.07,7844.0
2022-09-13,12.16,12.16,11.25,11.45,2028.0
2022-09-14,11.45,11.59,11.4,11.46,4807.0
2022-09-15,12.08,12.08,11.03,11.26,3445.0
2022-09-16,11.65,11.65,10.97,11.04,6430.0
2022-09-19,11.14,11.14,10.79,10.9,20412.0
2022-09-20,10.9,10.9,10.65,10.67,22057.0
2022-09-21,10.9,11.16,10.55,11.02,7939.0
2022-09-22,10.5,10.63,10.33,10.4,3254.0
2022-09-23,10.3,10.46,10.05,10.15,6266.0
2022-09-26,10.12,10.44,10.12,10.22,3622.0
2022-09-27,10.17,10.4,10.17,10.4,864.0
2022-09-28,10.2,10.6,10.01,10.6,2032.0
2022-09-29,10.91,10.91,10.06,10.18,1646.0
2022-09-30,10.54,10.78,10.18,10.18,4781.0
2022-10-03,10.01,10.5,10.01,10.4,1076.0
2022-10-04,10.42,11.16,10.4,11.0,6203.0
2022-10-05,11.47,11.47,10.48,11.0,307.0
2022-10-06,11.47,11.47,10.94,10.94,802.0
2022-10-07,10.78,10.78,10.23,10.31,485.0
2022-10-11,10.01,10.37,9.89,9.91,879.0
2022-10-12,9.73,10.08,9.7,9.99,42223.0
2022-10-13,10.21,10.21,9.5,10.12,4376.0
2022-10-14,10.75,10.75,9.83,9.83,1724.0
2022-10-17,9.81,10.36,9.81,10.2,2360.0
2022-10-18,10.72,10.72,10.05,10.05,4264.0
2022-10-19,10.27,10.28,9.84,9.84,1159.0
2022-10-20,10.15,10.15,9.79,9.87,564.0
2022-10-21,10.16,10.16,9.75,9.75,3511.0
2022-10-24,10.59,10.59,9.82,10.09,1851.0
2022-10-25,10.57,10.79,9.96,10.67,1171.0
2022-10-26,10.8,11.09,10.28,10.7,3536.0
2022-10-27,10.91,10.91,10.44,10.44,1101.0
2022-10-28,10.75,10.75,10.51,10.68,827.0
2022-10-31,10.79,10.8,10.47,10.47,4071.0
2022-11-01,10.8,10.8,10.39,10.47,41.0
2022-11-02,10.52,10.52,9.95,9.95,3132.0
2022-11-03,10.02,10.02,9.57,9.95,410.0
2022-11-04,10.02,10.02,9.5,9.59,4487.0
2022-11-07,9.56,9.85,9.56,9.62,1206.0
2022-11-08,9.41,9.7,9.22,9.34,1913.0
2022-11-09,9.37,9.37,8.97,8.97,6468.0
2022-11-10,9.2,9.67,9.2,9.61,66438.0
2022-11-11,9.39,10.0,9.37,9.9,4529.0
2022-11-14,10.5,10.5,9.4,9.92,3179.0
2022-11-15,10.31,10.31,10.01,10.31,1353.0
2022-11-16,9.88,10.02,9.55,9.61,9045.0
2022-11-17,9.61,9.61,9.3,9.43,1393.0
2022-11-18,9.6,9.75,9.25,9.26,8607.0
2022-11-21,9.08,9.27,8.96,8.97,8015.0
2022-11-22,8.9,9.1,8.9,9.07,4101.0
2022-11-23,8.96,9.29,8.96,9.2,1173.0
2022-11-24,9.04,9.49,9.04,9.13,1404.0
2022-11-25,9.5,9.5,9.13,9.2,2224.0
2022-11-28,9.15,9.27,9.07,9.15,1039.0
2022-11-29,9.43,9.43,9.09,9.2,3808.0
2022-11-30,9.42,9.56,9.14,9.55,9722.0
2022-12-01,9.8,9.8,9.41,9.6,2660.0
2022-12-02,9.67,9.67,9.23,9.61,971.0
2022-12-05,9.42,9.81,9.28,9.29,2560.0
2022-12-06,9.5,9.5,9.0,9.05,4299.0
2022-12-07,9.33,9.33,8.9,9.06,5148.0
2022-12-08,9.1,9.11,8.88,9.08,4790.0
2022-12-09,9.06,9.12,9.04,9.12,1024.0
2022-12-12,9.2,9.2,9.05,9.09,6754.0
2022-12-13,9.33,9.55,9.02,9.03,7359.0
2022-12-14,8.98,9.35,8.98,9.18,5220.0
2022-12-15,8.9,8.97,8.82,8.82,2928.0
2022-12-16,9.2,9.2,8.6,8.67,2831.0
2022-12-19,8.87,8.87,8.46,8.46,5808.0
2022-12-20,8.28,8.69,8.28,8.49,14006.0
2022-12-21,8.36,8.64,8.36,8.61,3584.0
2022-12-22,8.38,8.44,8.28,8.29,2418.0
2022-12-23,8.25,8.49,8.25,8.36,4923.0
2022-12-28,8.15,8.2,8.09,8.2,6752.0
2022-12-29,8.2,8.42,8.06,8.42,4196.0
2022-12-30,8.16,8.44,8.12,8.42,1217.0
2023-01-03,8.34,8.69,8.34,8.49,4402.0
2023-01-04,8.56,8.85,8.56,8.76,1658.0
2023-01-05,9.0,9.0,8.29,8.52,4592.0
2023-01-06,8.5,8.59,8.13,8.59,1200.0
2023-01-09,8.37,9.03,8.37,9.02,2789.0
2023-01-10,9.18,9.18,8.52,9.18,1794.0
2023-01-11,9.4,9.4,8.83,9.26,3424.0
2023-01-12,9.28,9.68,9.26,9.62,4490.0
2023-01-13,9.45,9.8,9.45,9.69,1137.0
2023-01-16,9.85,9.9,9.75,9.77,1112.0
2023-01-17,9.85,10.0,9.76,9.87,6186.0
2023-01-18,10.31,10.31,9.69,9.76,835.0
2023-01-19,9.36,9.76,9.36,9.76,636.0
2023-01-20,9.9,9.9,9.76,9.76,1.0
2023-01-23,9.95,10.25,9.8,10.24,1840.0
2023-01-24,10.24,10.25,9.88,10.1,510.0
2023-01-25,9.8,9.88,9.75,9.8,2278.0
2023-01-26,9.95,10.13,9.8,9.8,207.0
2023-01-27,10.2,10.2,9.97,10.12,404.0
2023-01-30,10.31,10.31,9.84,9.96,5059.0
2023-01-31,9.82,9.96,9.82,9.96,2.0
2023-02-01,9.9,10.5,9.9,10.41,6149.0
2023-02-02,10.59,11.25,10.58,11.08,1501.0
2023-02-03,10.58,11.14,10.58,11.04,2160.0
2023-02-06,10.88,10.88,10.48,10.71,923.0
2023-02-07,11.0,11.0,10.41,10.5,246.0
2023-02-08,10.51,10.84,10.5,10.75,498.0
2023-02-09,10.73,10.75,10.2,10.75,1008.0
2023-02-10,10.15,10.15,9.72,9.74,3548.0
2023-02-13,9.74,9.86,9.53,9.74,567.0
2023-02-14,9.65,9.8,9.65,9.8,416.0
2023-02-15,9.92,10.55,9.92,10.54,1343.0
2023-02-16,10.21,10.7,10.21,10.64,1236.0
2023-02-17,10.09,10.16,10.08,10.16,1274.0
2023-02-21,9.86,10.25,9.84,9.84,3448.0
2023-02-22,9.89,9.89,9.79,9.89,687.0
2023-02-23,9.89,9.89,9.65,9.89,226.0
2023-02-24,9.86,9.86,9.49,9.49,514.0
2023-02-27,9.86,9.86,9.46,9.51,1433.0
2023-02-28,9.36,9.65,9.36,9.65,115.0
2023-03-01,9.95,9.95,9.47,9.47,1868.0
2023-03-02,9.13,9.5,9.13,9.41,1933.0
2023-03-03,9.32,9.67,9.32,9.59,1535.0
2023-03-06,9.89,9.89,9.5,9.58,3077.0
2023-03-07,9.5,9.62,9.48,9.48,1105.0
2023-03-08,9.63,9.64,9.57,9.59,1214.0
2023-03-09,9.53,9.62,9.33,9.35,3965.0
2023-03-10,9.35,9.35,9.05,9.06,1449.0
2023-03-13,8.89,9.36,8.88,9.29,2445.0
2023-03-14,9.75,9.75,9.45,9.54,2858.0
2023-03-15,9.41,9.49,9.37,9.42,3741.0
2023-03-16,9.33,9.63,9.33,9.63,4300.0
2023-03-17,9.81,9.93,9.81,9.93,403.0
2023-03-20,10.15,10.15,9.88,10.0,770.0
2023-03-21,9.91,10.35,9.91,10.35,2408.0
2023-03-22,10.47,10.47,10.22,10.22,366.0
2023-03-23,9.78,10.01,9.61,9.94,307.0
2023-03-24,9.83,9.86,9.75,9.76,504.0
2023-03-27,10.15,10.15,9.59,9.59,2286.0
2023-03-28,9.53,9.57,9.48,9.56,5108.0
2023-03-29,9.62,9.9,9.62,9.9,3215.0
2023-03-30,9.98,9.98,9.91,9.91,903.0
2023-03-31,9.8,10.25,9.8,10.21,2494.0
2023-04-03,10.51,10.51,9.98,10.05,2637.0
2023-04-04,10.35,10.35,10.01,10.05,1681.0
2023-04-05,10.05,10.05,10.05,10.05,0.0
2023-04-06,9.69,10.05,9.69,10.05,27.0
2023-04-10,9.68,10.22,9.67,10.22,3151.0
2023-04-11,10.26,10.55,10.26,10.55,3482.0
2023-04-12,10.6,10.65,10.39,10.39,2775.0
2023-04-13,10.35,10.75,10.35,10.66,655.0
2023-04-14,10.67,10.76,10.55,10.6,3312.0
2023-04-17,10.62,10.62,10.3,10.62,349.0
2023-04-18,10.6,10.79,10.6,10.68,510.0
2023-04-19,10.47,10.59,10.44,10.44,695.0
2023-04-20,10.54,10.54,10.07,10.07,4002.0
2023-04-21,10.12,10.14,10.08,10.08,1003.0
2023-04-24,9.93,10.05,9.84,9.92,6194.0
2023-04-25,9.9,9.96,9.88,9.89,608.0
2023-04-26,10.18,10.32,10.08,10.08,2203.0
2023-04-27,10.01,10.24,10.0,10.24,3110.0
2023-04-28,10.23,10.39,10.23,10.32,2037.0
2023-05-01,10.24,10.24,10.02,10.03,1360.0
2023-05-02,9.96,10.04,9.96,10.04,1119.0
2023-05-03,10.16,10.16,10.04,10.1,600.0
2023-05-04,9.99,10.05,9.98,10.0,603.0
2023-05-05,9.9,10.09,9.9,10.09,305.0
2023-05-08,9.92,9.92,9.75,9.75,1678.0
2023-05-09,9.75,10.0,9.54,10.0,1881.0
2023-05-10,10.01,10.17,9.99,10.04,1225.0
2023-05-11,9.56,9.95,9.56,9.78,2516.0
2023-05-12,9.72,9.75,9.59,9.68,2486.0
2023-05-15,9.68,9.9,9.68,9.9,3004.0
2023-05-16,9.68,9.9,9.63,9.9,59.0
2023-05-17,9.61,9.9,9.61,9.9,4804.0
2023-05-18,9.9,10.23,9.42,9.42,2553.0
2023-05-19,9.9,9.97,9.86,9.87,4304.0
2023-05-23,9.87,10.3,9.8,9.97,2630.0
2023-05-24,9.81,10.0,9.8,9.86,662.0
2023-05-25,9.83,9.88,9.72,9.8,3779.0
2023-05-26,9.77,10.03,9.77,9.8,61.0
2023-05-29,9.87,10.08,9.84,10.08,3722.0
2023-05-30,9.87,10.19,9.87,10.02,947.0
2023-05-31,9.91,10.12,9.91,10.12,2646.0
2023-06-01,10.1,10.26,10.1,10.26,1105.0
2023-06-02,10.12,10.23,10.09,10.15,5690.0
2023-06-05,10.06,10.06,9.7,9.7,8441.0
2023-06-06,9.58,9.8,9.45,9.8,271.0
2023-06-07,9.83,9.9,9.83,9.89,603.0
2023-06-08,9.62,9.82,9.61,9.74,832.0
2023-06-09,9.69,9.7,9.6,9.64,4416.0
2023-06-12,9.52,9.76,9.52,9.7,1450.0
2023-06-13,9.77,9.85,9.72,9.77,3156.0
2023-06-14,9.7,9.94,9.69,9.86,5576.0
2023-06-15,9.68,9.87,9.68,9.84,5108.0
2023-06-16,9.75,9.93,9.75,9.92,2050.0
2023-06-19,9.76,9.92,9.76,9.92,72.0
2023-06-20,9.91,10.1,9.86,10.07,12853.0
2023-06-21,10.09,10.26,10.09,10.17,2128.0
2023-06-22,10.29,10.29,10.06,10.17,1547.0
2023-06-23,9.99,10.3,9.99,10.29,3520.0
2023-06-26,10.3,10.39,10.07,10.07,2452.0
2023-06-27,10.25,10.54,10.25,10.54,1542.0
2023-06-28,10.63,10.69,10.54,10.64,2319.0
2023-06-29,10.75,10.75,10.75,10.75,500.0
2023-06-30,11.49,11.79,10.8,11.0,1636.0
2023-07-04,11.01,11.69,11.0,11.49,2491.0
2023-07-05,11.24,11.68,11.23,11.57,4953.0
2023-07-06,11.68,11.68,11.26,11.37,847.0
2023-07-07,11.27,11.96,11.26,11.75,5930.0
2023-07-10,11.89,12.1,11.73,11.99,1202.0
2023-07-11,12.26,12.34,12.15,12.34,2301.0
2023-07-12,12.5,12.63,12.29,12.34,1451.0
2023-07-13,12.61,13.39,12.34,13.33,5264.0
2023-07-14,13.49,13.5,12.95,12.99,2893.0
2023-07-17,12.95,13.13,12.92,12.92,4048.0
2023-07-18,12.92,13.05,12.85,13.05,1711.0
2023-07-19,12.9,13.24,12.9,13.07,852.0
2023-07-20,12.91,13.26,12.59,12.66,3283.0
2023-07-21,12.75,12.75,12.48,12.48,555.0
2023-07-24,12.82,12.83,12.39,12.39,1441.0
2023-07-25,12.39,12.55,12.39,12.5,1175.0
2023-07-26,12.39,12.58,12.39,12.53,5130.0
2023-07-27,12.77,12.77,12.35,12.39,1307.0
2023-07-28,12.44,12.63,12.44,12.63,206.0
2023-07-31,12.64,12.75,12.64,12.75,501.0
2023-08-01,12.77,12.77,12.61,12.75,8.0
2023-08-02,12.73,12.73,12.34,12.44,3705.0
2023-08-03,12.5,12.56,12.5,12.56,2835.0
2023-08-04,12.29,12.32,12.09,12.29,937.0
2023-08-08,12.03,12.03,11.88,12.02,3116.0
2023-08-09,11.88,11.88,11.5,11.5,3312.0
2023-08-10,11.49,11.49,11.47,11.49,132.0
2023-08-11,11.32,11.51,11.32,11.5,3348.0
2023-08-14,11.25,11.49,11.25,11.41,1812.0
2023-08-15,11.38,11.46,11.18,11.31,3851.0
2023-08-16,11.24,11.24,11.08,11.14,1222.0
2023-08-17,10.91,11.04,10.65,10.65,2519.0
2023-08-18,10.55,10.6,10.55,10.6,2508.0
2023-08-21,10.57,10.57,10.44,10.54,2302.0
2023-08-22,10.53,10.55,10.38,10.38,1145.0
2023-08-23,10.53,10.78,10.53,10.68,1376.0
2023-08-24,10.68,10.79,10.32,10.43,2260.0
2023-08-25,10.35,10.49,10.32,10.49,1681.0
2023-08-28,10.7,10.71,10.49,10.49,1522.0
2023-08-29,10.45,11.27,10.44,11.2,10656.0
2023-08-30,11.04,11.29,11.04,11.18,1898.0
2023-08-31,11.23,11.23,10.99,11.0,449.0
2023-09-01,11.05,11.05,10.96,10.96,921.0
2023-09-05,10.88,11.04,10.87,11.04,1825.0
2023-09-06,11.0,11.01,10.81,10.91,7903.0
2023-09-07,10.7,10.95,10.65,10.95,1001.0
2023-09-08,10.78,10.81,10.71,10.71,6200.0
2023-09-11,10.62,10.68,10.52,10.62,1260.0
2023-09-12,10.64,10.64,10.62,10.62,600.0
2023-09-13,10.52,10.59,10.5,10.5,112.0
2023-09-14,10.42,10.6,10.4,10.6,626.0
2023-09-15,10.45,10.47,10.45,10.45,260.0
2023-09-18,10.31,10.47,10.31,10.32,2040.0
2023-09-19,10.31,10.31,10.14,10.24,7709.0
2023-09-20,10.15,10.27,10.03,10.03,3090.0
2023-09-21,9.88,9.99,9.88,9.88,371.0
2023-09-22,9.78,9.98,9.68,9.68,1011.0
2023-09-25,9.51,9.74,9.51,9.68,1119.0
2023-09-26,9.61,9.61,9.54,9.61,304.0
2023-09-27,9.52,9.66,9.5,9.57,854.0
2023-09-28,9.53,9.75,9.4,9.55,3364.0
2023-09-29,9.73,9.73,9.69,9.7,1600.0
2023-10-02,9.72,9.89,9.71,9.72,2041.0
2023-10-03,9.55,9.55,9.4,9.4,1200.0
2023-10-04,9.43,9.55,9.43,9.53,2275.0
2023-10-05,9.68,9.68,9.53,9.53,9.0
2023-10-06,9.35,9.88,9.35,9.88,2751.0
2023-10-10,9.68,10.0,9.68,9.85,2547.0
2023-10-11,9.78,9.78,9.68,9.75,4600.0
2023-10-12,9.7,9.71,9.58,9.58,341.0
2023-10-13,9.5,9.5,9.41,9.41,362.0
2023-10-16,9.6,9.63,9.57,9.57,625.0
2023-10-17,9.61,9.91,9.6,9.85,1369.0
2023-10-18,9.68,9.7,9.47,9.5,32811.0
2023-10-19,9.58,9.65,9.56,9.59,1059.0
2023-10-20,9.49,9.59,9.43,9.59,100.0
2023-10-23,9.45,9.65,9.41,9.49,1025.0
2023-10-24,9.66,10.14,9.65,9.97,5313.0
2023-10-25,9.97,9.97,9.75,9.89,3507.0
2023-10-26,9.5,9.67,9.5,9.5,1706.0
2023-10-27,9.55,9.59,9.42,9.42,923.0
2023-10-30,9.68,9.95,9.39,9.53,2077.0
2023-10-31,9.5,9.66,9.49,9.66,1680.0
2023-11-01,9.68,9.74,9.64,9.74,2300.0
2023-11-02,9.88,10.1,9.88,10.1,4592.0
2023-11-03,10.25,10.39,10.25,10.31,1720.0
2023-11-06,10.29,10.32,10.15,10.18,3160.0
2023-11-07,10.15,10.38,10.15,10.38,5745.0
2023-11-08,10.45,10.45,10.31,10.45,1600.0
2023-11-09,10.57,10.7,10.36,10.38,1850.0
2023-11-10,10.36,10.44,10.36,10.4,563.0
2023-11-13,10.35,10.35,10.3,10.35,772.0
2023-11-14,10.43,10.55,10.43,10.49,2159.0
2023-11-15,10.53,10.99,10.52,10.97,2528.0
2023-11-16,10.67,10.77,10.67,10.71,650.0
2023-11-17,10.7,10.92,10.69,10.92,2004.0
2023-11-20,11.16,11.37,11.16,11.37,700.0
2023-11-21,11.17,11.19,11.02,11.19,2050.0
2023-11-22,11.15,11.27,11.1,11.23,3200.0
2023-11-23,11.17,11.23,11.17,11.23,100.0
2023-11-24,11.29,11.43,11.12,11.43,904.0
2023-11-27,11.22,11.6,11.22,11.49,445.0
2023-11-28,11.68,11.97,11.67,11.96,5772.0
2023-11-29,12.01,12.33,12.0,12.14,6880.0
2023-11-30,12.27,12.27,11.97,11.97,3960.0
2023-12-01,12.1,12.64,12.0,12.62,3340.0
2023-12-04,12.99,12.99,12.65,12.8,3423.0
2023-12-05,13.0,13.6,13.0,13.36,3521.0
2023-12-06,13.4,13.55,13.39,13.4,1234.0
2023-12-07,13.38,13.43,13.01,13.26,2468.0
2023-12-08,13.1,13.97,13.1,13.86,7003.0
2023-12-11,13.5,13.5,13.0,13.5,786.0
2023-12-12,13.12,13.27,13.02,13.11,10080.0
2023-12-13,13.0,13.75,13.0,13.75,9200.0
2023-12-14,13.74,14.15,13.73,14.07,3557.0
2023-12-15,14.02,14.07,13.84,14.02,5941.0
2023-12-18,14.24,14.45,14.11,14.45,1902.0
2023-12-19,14.46,14.87,14.46,14.7,4465.0
2023-12-20,15.04,15.25,14.68,14.68,3125.0
2023-12-21,14.77,15.33,14.73,15.25,3041.0
2023-12-22,15.35,16.0,15.35,15.84,3640.0
2023-12-27,16.0,17.0,15.89,17.0,7882.0
2023-12-28,16.86,16.86,16.42,16.58,2684.0
2023-12-29,16.56,16.75,15.18,15.38,9364.0
2024-01-02,16.41,16.42,14.8,14.8,1100.0
2024-01-03,14.12,14.72,14.12,14.66,3146.0
2024-01-04,14.84,15.16,14.84,15.04,1955.0
2024-01-05,15.03,15.05,14.4,14.45,2768.0
2024-01-08,14.68,15.27,14.35,14.68,279.0
2024-01-09,14.98,15.16,14.89,14.89,2009.0
2024-01-10,14.89,15.09,14.47,14.82,2075.0
2024-01-11,15.26,15.26,14.12,14.24,4290.0
2024-01-12,13.97,13.97,13.6,13.6,5182.0
2024-01-15,13.65,13.78,13.51,13.78,595.0
2024-01-16,13.6,13.6,13.22,13.28,6185.0
2024-01-17,13.21,13.21,13.03,13.03,2328.0
2024-01-18,13.5,13.51,12.7,12.75,5686.0
2024-01-19,12.69,12.88,12.41,12.86,5444.0
2024-01-22,12.8,13.15,12.79,13.02,2710.0
2024-01-23,12.88,12.97,12.66,12.97,2981.0
2024-01-24,12.95,13.2,12.8,12.84,14732.0
2024-01-25,12.74,13.01,12.74,12.97,7445.0
2024-01-26,13.15,13.57,13.12,13.4,4097.0
2024-01-29,13.58,13.95,13.4,13.7,2019.0
2024-01-30,13.64,13.75,13.49,13.53,3967.0
2024-01-31,13.39,13.67,13.23,13.23,3342.0
2024-02-01,13.4,13.42,13.06,13.42,1222.0
2024-02-02,13.22,13.54,13.22,13.45,3365.0
2024-02-05,13.45,13.45,13.04,13.08,9764.0
2024-02-06,13.12,13.27,13.12,13.19,1004.0
2024-02-07,13.32,13.5,13.19,13.48,4227.0
2024-02-08,13.83,14.15,13.67,14.09,3043.0
2024-02-09,14.92,15.3,14.84,15.18,6491.0
2024-02-12,15.27,16.2,15.27,15.9,5153.0
2024-02-13,15.4,15.79,15.14,15.51,7703.0
2024-02-14,16.66,16.85,16.51,16.85,8070.0
2024-02-15,17.02,17.33,16.45,16.48,10361.0
2024-02-16,16.8,17.05,16.48,16.64,18178.0
2024-02-20,16.61,16.75,15.72,16.09,14273.0
2024-02-21,15.57,15.8,15.55,15.57,8159.0
2024-02-22,16.0,16.11,15.97,16.07,7422.0
2024-02-23,16.09,16.13,15.91,16.03,1971.0
2024-02-26,16.22,17.2,15.95,17.07,17540.0
2024-02-27,17.46,17.75,17.18,17.32,3873.0
2024-02-28,17.48,17.8,17.02,17.02,18586.0
2024-02-29,17.1,17.16,16.34,16.58,4965.0
2024-03-01,16.59,16.72,16.38,16.69,10014.0
2024-03-04,17.0,17.32,16.58,16.7,3757.0
2024-03-05,16.45,16.57,15.93,15.93,7546.0
2024-03-06,16.18,16.35,16.12,16.26,1174.0
2024-03-07,16.36,16.36,16.05,16.25,5766.0
2024-03-08,16.21,17.0,16.2,16.62,12679.0
2024-03-11,17.15,17.16,16.16,16.16,8687.0
2024-03-12,16.1,16.34,16.0,16.17,3494.0
2024-03-13,16.35,16.5,16.0,16.18,2901.0
2024-03-14,16.4,16.4,15.64,15.64,4997.0
2024-03-15,15.45,16.05,15.23,15.83,578.0
2024-03-18,16.15,16.28,15.92,16.19,3783.0
2024-03-19,15.68,16.01,15.68,15.98,5300.0
2024-03-20,15.97,16.82,15.97,16.82,3623.0
2024-03-21,17.12,17.13,16.7,16.86,2011.0
2024-03-22,16.85,16.85,16.38,16.52,3211.0
2024-03-25,16.45,17.1,16.44,16.91,3516.0
2024-03-26,16.88,17.08,16.83,16.95,4752.0
2024-03-27,17.29,17.29,16.8,16.94,2410.0
2024-03-28,16.87,17.42,16.86,17.1,8390.0
2024-04-01,17.16,17.16,16.7,16.7,800.0
2024-04-02,16.22,16.3,16.09,16.16,30431.0
2024-04-03,16.2,16.24,16.12,16.16,1324.0
2024-04-04,16.27,16.5,15.98,15.99,1365.0
2024-04-05,15.88,16.05,15.8,15.88,5918.0
2024-04-08,15.92,16.1,15.9,16.0,1615.0
2024-04-09,15.85,15.86,15.66,15.73,696.0
2024-04-10,15.69,15.74,15.63,15.65,2742.0
2024-04-11,15.59,15.72,15.59,15.72,1414.0
2024-04-12,15.87,15.87,15.28,15.32,6239.0
2024-04-15,15.46,15.46,14.75,14.75,11093.0
2024-04-16,14.83,14.83,14.57,14.62,902.0
2024-04-17,14.93,14.93,14.49,14.74,4731.0
2024-04-18,14.44,14.9,14.44,14.74,1043.0
2024-04-19,14.64,14.83,14.64,14.82,352.0
2024-04-22,14.89,15.23,14.82,15.23,7329.0
2024-04-23,15.35,15.81,15.25,15.72,1917.0
2024-04-24,15.79,15.89,15.46,15.46,2504.0
2024-04-25,15.18,15.33,15.13,15.25,710.0
2024-04-26,15.21,15.41,15.21,15.36,1366.0
2024-04-29,15.1,15.43,14.91,14.94,8554.0
2024-04-30,15.03,15.03,14.53,14.53,6790.0
2024-05-01,14.44,14.63,14.22,14.63,4537.0
2024-05-02,14.75,14.75,14.39,14.69,1426.0
2024-05-03,15.0,15.03,14.8,14.8,669.0
2024-05-06,15.01,15.36,15.0,15.31,1748.0
2024-05-07,15.4,15.4,15.0,15.0,2028.0
2024-05-08,14.96,15.03,14.71,14.97,1635.0
2024-05-09,14.9,14.9,14.66,14.82,1532.0
2024-05-10,14.75,14.75,14.37,14.39,1102.0
2024-05-13,14.42,14.73,14.39,14.44,1420.0
2024-05-14,14.49,14.6,14.33,14.46,4091.0
2024-05-15,14.95,15.0,14.66,15.0,2372.0
2024-05-16,15.06,15.06,14.82,14.82,3867.0
2024-05-17,15.06,15.07,14.75,14.78,6402.0
2024-05-21,14.79,15.57,14.78,15.36,2139.0
2024-05-22,15.52,15.73,15.29,15.39,7877.0
2024-05-23,15.73,15.73,15.05,15.05,424.0
2024-05-24,14.99,15.39,14.99,15.27,2445.0
2024-05-27,15.24,15.4,15.21,15.21,2402.0
2024-05-28,15.18,15.42,15.07,15.25,3493.0
2024-05-29,15.21,15.21,15.13,15.13,102.0
2024-05-30,15.12,15.29,14.9,14.9,1609.0
2024-05-31,14.81,14.81,14.56,14.69,2404.0
2024-06-03,14.86,15.0,14.77,14.77,3932.0
2024-06-04,15.07,15.41,14.81,15.26,3932.0
2024-06-05,15.36,15.55,15.25,15.55,2381.0
2024-06-06,15.63,15.94,15.63,15.84,2437.0
2024-06-07,15.81,16.16,15.7,15.71,9289.0
2024-06-10,15.62,15.88,15.62,15.81,1500.0
2024-06-11,15.48,15.89,15.25,15.89,5200.0
2024-06-12,16.45,16.6,16.34,16.42,7933.0
2024-06-13,16.69,16.69,16.41,16.47,845.0
2024-06-14,16.37,16.37,16.17,16.3,1291.0
2024-06-17,16.21,16.72,16.21,16.68,2361.0
2024-06-18,16.64,16.64,16.46,16.51,3581.0
2024-06-19,16.52,16.52,16.42,16.51,215.0
2024-06-20,16.8,16.88,16.55,16.71,3290.0
2024-06-21,16.54,16.57,16.08,16.19,8027.0
2024-06-24,15.94,16.06,15.69,15.87,885.0
2024-06-25,16.14,16.27,15.96,16.2,737.0
2024-06-26,16.23,16.43,16.15,16.17,1251.0
2024-06-27,16.43,16.5,16.16,16.22,808.0
2024-06-28,16.29,16.29,16.1,16.18,854.0
2024-07-02,16.71,16.93,16.71,16.78,3321.0
2024-07-03,16.76,16.85,16.48,16.58,6205.0
2024-07-04,15.97,16.61,15.97,16.46,119.0
2024-07-05,15.98,16.71,15.97,16.7,12394.0
2024-07-08,16.78,16.88,16.61,16.68,4523.0
2024-07-09,16.93,16.94,16.24,16.28,1414.0
2024-07-10,16.31,16.31,16.15,16.22,1943.0
2024-07-11,16.77,16.77,16.23,16.26,2405.0
2024-07-12,16.2,16.9,16.2,16.86,3233.0
2024-07-15,17.01,18.05,16.7,17.99,8474.0
2024-07-16,18.19,18.65,18.01,18.65,3054.0
2024-07-17,18.24,18.47,18.14,18.35,4751.0
2024-07-18,18.66,18.67,17.62,17.62,3389.0
2024-07-19,17.76,18.08,17.62,17.97,1627.0
2024-07-22,18.29,18.29,17.79,18.24,3617.0
2024-07-23,18.0,18.35,17.89,17.89,152.0
2024-07-24,17.99,17.99,17.28,17.28,349.0
2024-07-25,17.2,17.24,16.85,16.86,2152.0
2024-07-26,17.22,17.25,17.2,17.25,828.0
2024-07-29,17.48,17.59,17.0,17.0,1677.0
2024-07-30,17.18,17.18,16.62,16.7,1962.0
2024-07-31,16.8,17.0,16.79,16.84,809.0
2024-08-01,16.98,16.98,16.22,16.27,2482.0
2024-08-02,15.98,15.98,15.42,15.42,931.0
2024-08-06,14.88,15.08,14.77,14.99,1258.0
2024-08-07,15.33,15.33,14.45,14.45,4565.0
2024-08-08,14.52,15.03,14.52,15.03,335.0
2024-08-09,14.9,14.96,14.88,14.95,546.0
2024-08-12,14.94,14.94,14.57,14.6,731.0
2024-08-13,14.56,14.88,14.55,14.81,1090.0
2024-08-14,14.8,14.81,14.74,14.74,725.0
2024-08-15,15.02,15.19,15.02,15.05,1168.0
2024-08-16,15.21,15.34,14.96,15.34,1104.0
2024-08-19,15.47,15.47,15.31,15.45,504.0
2024-08-20,15.51,15.64,15.26,15.43,3242.0
2024-08-21,15.3,15.78,15.3,15.78,502.0
2024-08-22,15.67,15.67,15.38,15.38,1300.0
2024-08-23,15.72,15.85,15.72,15.85,128.0
2024-08-26,15.9,15.91,15.58,15.64,2024.0
2024-08-27,15.36,15.41,15.22,15.36,1923.0
2024-08-28,15.19,15.34,14.95,15.05,2385.0
2024-08-29,15.17,15.6,15.14,15.2,1702.0
2024-08-30,15.45,15.45,15.04,15.16,1914.0
2024-09-03,15.02,15.02,14.4,14.42,448.0
2024-09-04,14.38,14.48,14.2,14.35,2384.0
2024-09-05,14.24,14.42,14.24,14.26,2235.0
2024-09-06,14.2,14.2,13.82,13.87,2978.0
2024-09-09,13.98,14.34,13.98,14.34,633.0
2024-09-10,14.36,14.81,14.34,14.81,1193.0
2024-09-11,14.73,14.76,14.39,14.76,897.0
2024-09-12,14.79,15.0,14.79,14.89,1832.0
2024-09-13,15.12,15.26,14.9,15.12,748.0
2024-09-16,15.09,15.15,15.09,15.13,925.0
2024-09-17,15.42,15.42,15.12,15.21,1302.0
2024-09-18,15.02,15.18,15.02,15.1,610.0
2024-09-19,15.65,15.65,15.23,15.23,1146.0
2024-09-20,15.3,15.3,15.25,15.25,40.0
2024-09-23,15.32,15.35,15.18,15.35,1705.0
2024-09-24,15.32,15.54,15.3,15.54,853.0
2024-09-25,15.59,15.6,15.41,15.41,427.0
2024-09-26,15.65,15.88,15.65,15.86,1346.0
2024-09-27,15.93,16.01,15.87,15.88,2009.0
2024-09-30,15.8,15.8,15.52,15.52,732.0
2024-10-01,15.46,15.46,14.93,15.02,9535.0
2024-10-02,14.76,15.07,14.76,15.07,171.0
2024-10-03,14.96,15.15,14.95,15.15,860.0
2024-10-04,15.31,15.57,15.31,15.57,2567.0
2024-10-07,15.73,15.73,15.28,15.46,1353.0
2024-10-08,15.37,15.53,15.37,15.53,800.0
2024-10-09,15.46,15.68,15.46,15.5,1902.0
2024-10-10,15.36,15.46,15.36,15.43,1319.0
2024-10-11,15.38,15.98,15.36,15.98,1335.0
2024-10-15,16.36,16.72,16.36,16.5,4033.0
2024-10-16,16.58,16.94,16.58,16.94,2150.0
2024-10-17,17.1,17.1,16.72,16.85,6800.0
2024-10-18,16.89,17.45,16.89,17.36,2641.0
2024-10-21,17.38,17.4,17.07,17.39,4185.0
2024-10-22,17.29,17.4,17.28,17.4,4723.0
2024-10-23,17.13,17.32,16.77,16.98,2046.0
2024-10-24,17.0,17.22,16.91,17.09,621.0
2024-10-25,17.27,17.27,16.88,16.92,698.0
2024-10-28,17.16,17.74,17.13,17.74,1014.0
2024-10-29,18.0,18.05,17.79,17.79,2745.0
2024-10-30,17.46,17.78,17.46,17.52,851.0
2024-10-31,17.36,17.36,16.49,16.62,3135.0
2024-11-01,16.77,16.77,16.49,16.49,1572.0
2024-11-04,16.11,16.48,16.11,16.15,2077.0
2024-11-05,16.28,16.55,16.28,16.55,649.0
2024-11-06,17.99,18.57,17.61,18.57,11469.0
2024-11-07,18.56,19.15,18.5,19.07,5367.0
2024-11-08,18.98,19.35,18.98,19.35,2015.0
2024-11-11,20.17,21.5,20.17,21.41,69269.0
2024-11-12,20.6,21.3,20.58,21.25,8195.0
2024-11-13,21.06,21.6,20.09,20.11,5880.0
2024-11-14,20.23,20.45,19.6,19.63,6426.0
2024-11-15,19.74,19.95,19.38,19.95,2126.0
2024-11-18,19.51,20.15,19.5,19.74,5127.0
2024-11-19,19.76,20.16,19.57,19.97,4763.0
2024-11-20,20.45,20.5,19.76,20.05,2552.0
2024-11-21,20.42,20.65,19.6,20.04,5458.0
2024-11-22,20.04,20.8,19.84,20.72,2606.0
2024-11-25,21.06,21.07,20.42,20.65,7152.0
2024-11-26,20.27,20.69,20.0,20.07,1834.0
2024-11-27,20.27,20.9,20.25,20.86,1291.0
2024-11-28,20.73,20.95,20.73,20.9,384.0
2024-11-29,21.17,21.62,20.93,21.12,4347.0
2024-12-02,21.31,21.31,20.62,20.77,2452.0
2024-12-03,20.32,20.93,20.31,20.83,7049.0
2024-12-04,21.0,21.69,20.77,21.69,4024.0
2024-12-05,22.03,22.42,21.25,21.29,6811.0
2024-12-06,21.81,22.56,21.5,22.27,8113.0
2024-12-09,22.14,22.15,21.18,21.18,3058.0
2024-12-10,21.16,21.29,20.63,20.71,5821.0
2024-12-11,20.95,21.24,20.91,21.18,1453.0
2024-12-12,21.65,21.65,21.05,21.14,2255.0
2024-12-13,21.06,21.31,20.96,20.99,3651.0
2024-12-16,21.15,22.1,21.14,21.73,3094.0
2024-12-17,22.16,22.16,21.64,21.74,2852.0
2024-12-18,21.72,21.74,20.1,20.32,3254.0
2024-12-19,20.9,21.0,19.78,19.89,2454.0
2024-12-20,19.4,20.15,19.18,20.0,2309.0
2024-12-23,19.99,20.09,19.44,19.49,1903.0
2024-12-24,19.66,20.12,19.66,20.12,545.0
2024-12-27,19.8,20.14,19.39,19.4,595.0
2024-12-30,18.93,19.21,18.54,18.89,15472.0
2024-12-31,18.9,18.92,18.62,18.69,4392.0
2025-01-02,19.07,19.43,18.85,19.0,1340.0
2025-01-03,19.31,20.2,19.31,20.15,900.0
2025-01-06,20.11,20.4,20.1,20.3,4027.0
2025-01-07,20.34,20.34,19.51,19.57,1419.0
2025-01-08,19.52,19.52,19.0,19.29,4086.0
2025-01-09,19.0,19.3,18.63,19.2,1461.0
2025-01-10,18.94,19.12,18.71,19.09,992.0
2025-01-13,18.33,18.71,18.33,18.66,1623.0
2025-01-14,19.36,19.36,18.85,18.97,2550.0
2025-01-15,19.67,19.95,19.65,19.81,2842.0
2025-01-16,19.87,20.03,19.67,19.91,2419.0
2025-01-17,20.36,20.84,20.33,20.52,14947.0
2025-01-20,20.26,20.74,20.25,20.62,1704.0
2025-01-21,20.52,20.75,19.84,20.33,2882.0
2025-01-22,20.31,20.77,20.29,20.7,1058.0
2025-01-23,20.59,21.15,20.31,20.87,1833.0
2025-01-24,21.14,21.47,20.96,21.0,5769.0
2025-01-27,19.74,20.15,18.84,19.09,2473.0
2025-01-28,19.23,19.59,18.98,19.34,3971.0
2025-01-29,19.57,19.57,19.25,19.56,2821.0
2025-01-30,19.98,20.31,19.71,20.24,3172.0
2025-01-31,20.4,20.52,19.95,20.09,11116.0
2025-02-03,19.06,20.29,19.06,20.17,4398.0
2025-02-04,20.0,20.0,19.66,19.82,108.0
2025-02-05,19.69,19.96,19.69,19.72,3749.0
2025-02-06,19.75,20.02,19.66,19.75,1501.0
2025-02-07,20.06,20.25,19.71,19.82,1770.0
2025-02-10,19.99,20.05,19.93,19.93,2196.0
2025-02-11,19.64,19.94,19.43,19.47,1375.0
2025-02-12,19.46,19.63,19.13,19.63,7089.0
2025-02-13,19.85,20.0,19.69,19.99,2174.0
2025-02-14,19.99,20.0,19.73,19.84,1686.0
2025-02-18,19.76,19.76,19.56,19.64,1418.0
2025-02-19,19.77,19.77,19.51,19.54,2182.0
2025-02-20,19.37,19.5,18.95,19.14,2368.0
2025-02-21,19.12,19.39,17.84,17.85,8015.0
2025-02-24,17.74,17.77,17.05,17.31,4897.0
2025-02-25,16.58,16.85,15.91,16.27,4984.0
2025-02-26,16.53,16.77,16.25,16.37,1400.0
2025-02-27,16.92,17.28,16.31,16.31,2673.0
2025-02-28,16.29,16.9,16.06,16.9,1555.0
2025-03-03,17.9,17.97,16.36,16.36,5098.0
2025-03-04,15.75,16.36,15.49,16.0,3418.0
2025-03-05,16.04,16.45,16.01,16.45,960.0
2025-03-06,16.07,16.2,15.55,15.66,2602.0
2025-03-07,15.6,16.11,15.46,16.04,2400.0
2025-03-10,15.4,15.74,14.59,14.82,1468.0
2025-03-11,14.94,15.05,14.68,14.96,3800.0
2025-03-12,14.88,15.12,14.73,14.99,961.0
2025-03-13,14.9,14.9,14.54,14.55,2021.0
2025-03-14,14.9,15.12,14.87,15.02,1122.0
2025-03-17,14.77,15.37,14.76,15.18,838.0
2025-03-18,15.15,15.15,14.64,14.64,4607.0
2025-03-19,14.97,15.3,14.97,15.28,520.0
2025-03-20,15.08,15.14,15.05,15.05,802.0
2025-03-21,14.94,15.15,14.85,15.15,928.0
2025-03-24,15.48,16.0,15.48,16.0,353.0
2025-03-25,16.09,16.09,15.74,15.74,331.0
2025-03-26,15.32,15.35,14.96,15.01,854.0
2025-03-27,14.82,15.05,14.82,14.89,1149.0
2025-03-28,14.74,14.74,14.15,14.23,1883.0
2025-03-31,14.0,14.01,13.74,14.0,2363.0
2025-04-01,14.13,14.4,13.84,14.4,1668.0
2025-04-02,14.0,14.79,14.0,14.79,802.0
2025-04-03,13.54,13.87,13.45,13.57,1571.0
2025-04-04,13.13,13.44,12.5,13.04,3325.0
2025-04-07,12.01,13.48,12.0,12.95,5957.0
2025-04-08,13.37,13.55,12.31,12.31,2470.0
2025-04-09,12.45,13.95,12.24,13.85,2148.0
2025-04-10,13.75,13.76,12.68,12.92,2103.0
2025-04-11,12.99,13.27,12.99,13.25,101.0
2025-04-14,13.74,13.75,13.32,13.41,3039.0
2025-04-15,13.34,13.34,13.1,13.19,2424.0
2025-04-16,13.01,13.04,12.77,12.87,2049.0
2025-04-17,12.8,12.95,12.71,12.95,1176.0
2025-04-21,12.82,13.07,12.64,12.7,2841.0
2025-04-22,13.08,13.69,12.85,13.69,960.0
2025-04-23,14.23,14.4,14.14,14.2,1742.0
2025-04-24,14.14,14.54,14.14,14.49,2731.0
2025-04-25,14.68,14.82,14.63,14.72,1160.0
2025-04-28,14.74,14.74,14.33,14.66,2741.0
2025-04-29,14.73,14.75,14.71,14.71,900.0
2025-04-30,14.06,14.39,14.05,14.39,1144.0
2025-05-01,14.72,15.15,14.72,15.01,934.0
2025-05-02,15.05,15.34,14.96,15.2,1450.0
2025-05-05,14.8,15.06,14.76,14.81,2658.0
2025-05-06,14.39,14.77,14.39,14.77,601.0
2025-05-07,14.78,14.88,14.74,14.86,1210.0
2025-05-08,15.42,15.8,15.22,15.55,4463.0
2025-05-09,15.75,16.1,15.54,15.8,1635.0
2025-05-12,16.39,16.67,16.39,16.5,3538.0
2025-05-13,16.76,17.08,16.76,17.08,2319.0
2025-05-14,17.25,17.26,16.95,16.99,2289.0
2025-05-15,16.54,16.82,16.54,16.7,1910.0
2025-05-16,16.92,17.47,16.92,17.34,11216.0
2025-05-20,17.46,17.46,17.05,17.15,1032.0
2025-05-21,16.82,17.49,16.71,16.92,15142.0
2025-05-22,17.4,17.4,17.08,17.08,25405.0
2025-05-23,16.91,16.91,16.47,16.57,11371.0
2025-05-26,16.54,16.77,16.54,16.77,36.0
2025-05-27,16.97,17.16,16.9,17.16,2127.0
2025-05-28,16.73,16.74,16.52,16.55,19280.0
2025-05-29,16.6,16.64,16.24,16.26,731.0
2025-05-30,16.19,16.19,15.81,16.0,3529.0
2025-06-02,15.81,16.12,15.8,16.08,823.0
2025-06-03,16.13,16.77,16.13,16.77,2158.0
2025-06-04,16.76,17.03,16.65,17.03,892.0
2025-06-05,17.1,17.1,16.43,16.52,1449.0
2025-06-06,17.01,17.44,16.99,17.31,1113.0
2025-06-09,17.46,17.61,17.23,17.61,2612.0
2025-06-10,17.6,17.75,17.52,17.65,2062.0
2025-06-11,17.59,17.64,17.41,17.49,909.0
2025-06-12,17.31,17.4,17.22,17.22,2924.0
2025-06-13,16.7,16.97,16.7,16.71,1534.0
2025-06-16,17.06,17.27,16.79,17.27,3377.0
2025-06-17,17.18,17.19,16.73,16.78,875.0
2025-06-18,16.84,17.17,16.62,17.16,4552.0
2025-06-19,16.95,17.03,16.94,17.03,188.0
2025-06-20,17.52,17.52,17.0,17.0,11703.0
2025-06-23,16.96,17.0,16.31,16.82,3949.0
2025-06-24,17.04,17.9,17.04,17.9,2379.0
2025-06-25,18.14,18.27,17.91,17.92,1147.0
2025-06-26,17.92,18.72,17.74,18.67,1750.0
2025-06-27,18.64,18.76,18.5,18.6,1967.0
2025-06-30,18.98,19.29,18.77,19.24,2974.0
2025-07-02,19.21,20.23,19.21,20.18,4059.0
2025-07-03,20.32,20.59,20.13,20.59,4167.0
2025-07-04,20.29,20.3,20.26,20.27,3025.0
2025-07-07,20.07,20.07,19.3,19.74,3096.0
2025-07-08,20.08,20.41,19.79,19.85,2512.0
2025-07-09,20.21,20.27,19.65,20.27,2305.0
2025-07-10,20.37,20.61,20.0,20.5,2643.0
2025-07-11,20.63,20.87,20.16,20.16,1971.0
2025-07-14,20.5,21.21,20.5,20.57,4943.0
2025-07-15,20.6,20.6,20.23,20.28,4346.0
2025-07-16,20.51,21.08,20.51,21.02,2910.0
2025-07-17,21.22,21.65,20.93,21.6,2408.0
2025-07-18,21.75,22.27,21.34,21.68,3924.0
2025-07-21,21.95,22.66,21.41,21.41,2526.0
2025-07-22,21.54,21.6,20.99,21.56,10738.0
2025-07-23,21.55,21.55,21.02,21.31,5261.0
2025-07-24,21.5,21.6,21.26,21.43,2894.0
2025-07-25,21.3,21.3,20.9,21.24,3283.0
2025-07-28,21.39,21.39,20.95,21.03,2777.0
2025-07-29,21.21,21.21,20.3,20.48,6190.0
2025-07-30,20.63,20.9,20.39,20.48,5400.0
2025-07-31,20.9,21.0,20.52,20.52,2909.0
2025-08-01,19.54,19.55,18.8,19.1,6557.0
2025-08-05,19.64,19.9,19.32,19.58,22168.0
2025-08-06,19.41,19.85,19.33,19.85,783.0
2025-08-07,20.08,20.13,19.63,19.87,3994.0
2025-08-08,20.27,20.27,19.5,19.74,2863.0
2025-08-11,20.19,20.4,19.81,19.84,5915.0
2025-08-12,19.92,20.16,19.92,20.06,2631.0
2025-08-13,20.07,20.31,19.94,20.06,11113.0
2025-08-14,20.15,20.72,19.92,20.72,5972.0
2025-08-15,20.5,20.73,20.43,20.62,3037.0
2025-08-18,20.64,21.15,20.42,21.05,2661.0
2025-08-19,21.03,21.26,20.15,20.19,3590.0
2025-08-20,20.29,20.38,19.5,20.38,8624.0
2025-08-21,20.27,20.28,20.0,20.26,1803.0
2025-08-22,20.09,21.25,20.09,21.01,4007.0
2025-08-25,20.62,21.0,20.62,20.94,1911.0
2025-08-26,20.65,21.14,20.65,21.14,2527.0
2025-08-27,21.14,21.24,21.0,21.0,2973.0
2025-08-28,21.29,21.4,21.18,21.21,2008.0
2025-08-29,21.19,21.45,20.87,21.13,4449.0
2025-09-02,20.85,21.41,20.6,21.24,3212.0
2025-09-03,21.5,21.5,20.99,20.99,450.0
2025-09-04,20.77,20.77,20.46,20.52,1902.0
2025-09-05,21.02,21.02,20.31,20.6,1018.0
2025-09-08,20.89,21.11,20.64,20.99,3414.0
2025-09-09,21.5,22.2,21.31,22.2,5400.0
2025-09-10,22.62,23.16,22.61,22.89,4175.0
2025-09-11,22.83,23.33,22.8,23.02,3375.0
2025-09-12,23.11,23.4,23.1,23.35,3458.0
2025-09-15,23.36,23.7,23.36,23.66,2537.0
2025-09-16,23.8,24.21,23.39,24.21,4953.0
2025-09-17,23.9,24.74,23.89,24.74,2415.0
2025-09-18,25.08,25.59,25.07,25.2,10044.0
2025-09-19,25.49,25.5,25.08,25.24,2754.0
2025-09-22,25.08,25.95,24.71,25.84,3622.0
2025-09-23,26.09,26.34,25.29,25.48,5602.0
2025-09-24,25.88,26.81,25.87,26.28,6477.0
2025-09-25,25.57,25.85,24.85,25.12,3269.0
2025-09-26,25.02,25.11,24.29,24.93,8762.0
2025-09-29,25.19,26.61,25.18,26.6,3970.0
2025-09-30,26.61,26.74,26.33,26.6,2161.0
2025-10-01,26.9,27.18,26.76,26.93,4467.0
2025-10-02,27.31,27.83,27.19,27.74,7986.0
2025-10-03,28.14,28.9,27.98,28.37,6189.0
2025-10-06,29.18,29.84,29.18,29.76,9524.0
2025-10-07,30.12,30.17,28.71,29.94,6525.0
2025-10-08,30.03,30.87,29.8,30.7,8106.0
2025-10-09,30.84,31.52,30.7,31.52,5211.0
2025-10-10,32.02,33.0,29.5,29.69,5785.0
2025-10-14,29.99,32.65,29.46,31.97,6490.0
2025-10-15,32.44,33.07,31.65,32.36,7708.0
2025-10-16,32.36,32.62,30.2,30.2,3359.0
2025-10-17,29.29,29.76,29.0,29.76,2521.0
2025-10-20,30.83,31.75,30.48,30.74,4234.0
2025-10-21,30.75,30.77,29.55,29.84,2994.0
2025-10-22,29.43,29.43,26.99,27.84,9494.0
2025-10-23,27.88,29.25,27.87,28.82,5839.0
2025-10-24,29.83,30.7,29.82,30.7,4839.0
2025-10-27,31.42,31.55,30.92,31.4,6753.0
2025-10-28,31.25,31.77,30.56,30.57,3671.0
2025-10-29,30.62,30.7,30.16,30.24,5125.0
2025-10-30,29.37,29.9,29.11,29.29,5552.0
2025-10-31,29.99,30.2,29.28,29.8,1164.0
2025-11-03,29.72,31.57,29.72,30.69,23592.0
2025-11-04,29.76,30.5,28.86,29.15,2192.0
2025-11-05,29.55,30.27,29.4,30.2,2333.0
2025-11-06,29.87,29.87,28.16,28.2,4510.0
2025-11-07,27.24,27.9,26.39,27.69,7028.0
2025-11-10,28.74,28.75,27.6,27.6,3500.0
2025-11-11,26.97,26.97,26.12,26.3,5741.0
2025-11-12,26.59,26.59,25.45,25.96,5791.0
2025-11-13,25.83,25.83,23.52,23.77,8749.0
2025-11-14,22.28,23.91,22.28,23.09,5598.0
2025-11-17,22.66,23.16,22.2,22.62,2266.0
2025-11-18,22.16,23.22,22.16,22.93,4121.0
2025-11-19,23.1,23.28,22.25,22.71,12849.0
2025-11-20,23.45,24.15,21.79,21.82,7601.0
2025-11-21,21.72,21.89,20.81,21.67,2603.0
2025-11-24,22.17,23.11,21.87,23.11,1255.0
2025-11-25,22.72,23.25,22.1,23.23,2159.0
2025-11-26,23.57,24.16,23.37,24.08,1301.0