Date,Open,High,Low,Close,Volume
2016-11-24,9.025,9.49,8.84,8.84,3815.507631
2016-11-25,9.025,9.025,8.515,8.515,505432.010862
2016-11-28,8.61,8.885,8.425,8.885,2870.505741
2016-11-29,8.425,8.795,8.33,8.795,1301.66927
2016-11-30,8.795,8.885,8.425,8.745,18141.869617
2016-12-01,8.795,9.255,8.745,8.93,13198.35973
2016-12-02,9.025,9.255,8.93,9.025,7946.182559
2016-12-05,8.84,9.675,8.84,9.395,11657.189981
2016-12-06,9.395,9.675,9.395,9.675,2546.67176
2016-12-07,9.49,9.49,9.025,9.44,4970.00994
2016-12-08,9.395,9.49,9.07,9.115,3319.006638
2016-12-09,9.49,9.49,9.35,9.49,4109.174885
2016-12-12,9.165,9.49,9.165,9.49,19004.371342
2016-12-13,9.675,9.675,9.255,9.3,5167.343668
2016-12-14,9.49,9.58,9.255,9.3,7967.849269
2016-12-15,9.255,9.49,9.07,9.49,5661.177989
2016-12-16,9.255,9.49,9.165,9.3,4797.176261
2016-12-19,9.49,9.49,9.255,9.35,2766.338866
2016-12-20,9.165,9.395,9.165,9.395,4075.341484
2016-12-21,9.255,9.58,9.21,9.35,19819.872973
2016-12-22,9.07,9.3,9.025,9.07,8473.35028
2016-12-23,9.07,9.255,8.93,9.07,12647.358628
2016-12-28,9.49,9.49,9.07,9.35,1684.336702
2016-12-29,9.3,9.3,8.885,9.165,14716.6961
2016-12-30,9.025,9.21,9.025,9.21,2308.671284
2017-01-03,9.255,9.3,9.025,9.115,6533.3464
2017-01-04,9.115,9.255,9.115,9.165,14391.862117
2017-01-05,9.255,9.255,9.07,9.255,4064.508129
2017-01-06,9.255,9.255,9.115,9.255,2818.33897
2017-01-09,9.21,9.35,9.025,9.21,7438.181543
2017-01-10,9.21,9.255,9.07,9.255,186.833707
2017-01-11,9.025,9.255,8.84,9.21,1389.002778
2017-01-12,9.025,9.255,8.98,9.255,5000.510001
2017-01-13,9.21,9.255,8.98,9.025,1871.503743
2017-01-16,9.025,9.255,9.025,9.255,2131.004262
2017-01-17,9.255,9.255,8.795,8.795,2416.6715
2017-01-18,8.84,9.255,8.7,9.025,14471.362276
2017-01-19,9.025,9.255,9.025,9.255,18728.37079
2017-01-20,9.255,9.255,9.115,9.255,9807.019614
2017-01-23,9.025,9.025,8.885,8.885,5630.844595
2017-01-24,8.795,9.255,8.795,9.255,21195.375724
2017-01-25,9.255,10.415,9.255,9.72,105077.210154
2017-01-26,9.95,10.415,9.95,10.415,27149.054298
2017-01-27,10.415,10.415,9.72,10.415,5201.843737
2017-01-30,10.415,10.505,9.72,9.95,60005.12001
2017-01-31,10.32,10.32,9.72,9.86,4325.675318
2017-02-01,9.95,9.95,9.535,9.95,5709.011418
2017-02-02,9.95,9.95,8.98,9.3,51874.937083
2017-02-03,9.49,9.95,9.35,9.95,13036.359406
2017-02-06,9.81,9.905,9.72,9.765,26742.886819
2017-02-07,9.905,9.905,9.535,9.675,3458.506917
2017-02-08,9.675,9.81,9.675,9.72,5983.3453
2017-02-09,9.72,9.905,9.58,9.905,7273.34788
2017-02-10,9.535,9.95,9.535,9.72,16065.698798
2017-02-13,9.625,10.09,9.625,10.09,1084.168835
2017-02-14,10.09,10.09,9.72,9.765,3875.507751
2017-02-15,9.765,9.995,9.44,9.72,4074.341482
2017-02-16,9.72,9.765,9.72,9.72,2128.170923
2017-02-17,9.58,9.765,9.58,9.72,267.000534
2017-02-21,9.95,10.83,9.81,10.09,9800.186267
2017-02-22,9.995,10.09,9.95,9.995,9063.35146
2017-02-23,10.18,10.18,9.81,9.81,2523.171713
2017-02-24,9.625,9.81,9.535,9.625,1335.336004
2017-02-27,9.625,9.625,9.115,9.49,8859.017718
2017-02-28,9.49,9.49,9.21,9.3,4846.343026
2017-03-01,9.35,9.675,9.07,9.115,3451.006902
2017-03-02,9.165,9.165,8.795,9.025,6230.679128
2017-03-03,9.07,9.35,8.84,9.115,15708.864751
2017-03-06,9.165,9.165,8.93,9.165,1478.502957
2017-03-07,9.255,9.625,9.165,9.49,104004.041341
2017-03-08,9.49,9.49,9.165,9.165,3287.673242
2017-03-09,9.115,9.3,8.84,9.07,5060.843455
2017-03-10,9.025,9.025,8.795,9.0,980.168627
2017-03-13,8.84,9.115,8.795,9.025,1721.503443
2017-03-14,9.025,9.21,9.025,9.21,393.834121
2017-03-15,9.07,9.21,9.025,9.21,4400.0088
2017-03-16,9.255,9.255,9.025,9.115,1474.669616
2017-03-17,9.115,9.21,9.115,9.165,3432.506865
2017-03-20,9.255,9.255,9.165,9.165,3487.506975
2017-03-21,9.165,9.255,9.165,9.165,1143.668954
2017-03-22,8.98,8.98,8.745,8.795,14963.696594
2017-03-23,8.98,9.165,8.795,9.115,452.667572
2017-03-24,9.025,9.165,8.795,9.025,3341.67335
2017-03-27,8.84,9.025,8.795,8.98,620.834575
2017-03-28,8.795,9.165,8.795,9.165,2445.838225
2017-03-29,8.795,9.165,8.61,8.795,1234.002468
2017-03-30,9.07,9.115,8.795,9.025,1011.002022
2017-03-31,9.025,9.115,9.025,9.115,733.3348
2017-04-03,8.98,9.115,8.98,8.98,208.33375
2017-04-04,8.98,9.165,8.98,9.165,922.501845
2017-04-05,9.07,9.07,8.84,8.84,3061.839457
2017-04-06,8.84,9.395,8.84,9.165,7616.6819
2017-04-07,9.165,10.045,9.115,9.44,32033.064066
2017-04-10,9.58,9.86,9.395,9.49,29690.892715
2017-04-11,9.72,9.72,9.3,9.395,7453.514907
2017-04-12,9.49,9.72,9.3,9.58,62523.45838
2017-04-13,9.625,9.675,9.49,9.535,4205.841745
2017-04-17,9.535,9.675,9.3,9.3,10925.855185
2017-04-18,9.3,9.3,9.07,9.255,35340.904015
2017-04-19,9.115,9.3,8.795,8.98,14270.02854
2017-04-20,8.795,9.395,8.56,9.255,55095.776858
2017-04-21,8.98,9.255,8.98,8.98,39220.578441
2017-04-24,8.98,9.255,8.93,9.115,4706.342746
2017-04-25,8.93,9.3,8.93,9.3,4307.175281
2017-04-26,9.35,9.49,9.025,9.49,2733.3388
2017-04-27,9.3,9.44,8.885,9.21,3925.507851
2017-04-28,9.255,9.35,9.025,9.165,1117.168901
2017-05-01,9.025,9.07,8.795,8.795,3605.00721
2017-05-02,8.98,9.21,8.515,8.885,4355.342044
2017-05-03,8.885,9.07,8.795,9.025,2654.671976
2017-05-04,8.885,9.025,8.1,8.61,31035.895405
2017-05-05,8.56,8.795,8.33,8.47,10495.187657
2017-05-08,8.56,8.56,8.19,8.56,1885.837105
2017-05-09,8.515,8.56,8.33,8.33,3413.673494
2017-05-10,8.24,9.025,8.24,8.61,12877.192421
2017-05-11,8.56,8.745,8.425,8.61,3017.506035
2017-05-12,8.56,8.7,8.56,8.7,234.667136
2017-05-15,8.61,9.025,8.61,8.7,8005.516011
2017-05-16,8.56,8.56,8.19,8.24,26129.885593
2017-05-17,8.285,8.47,8.285,8.33,4451.67557
2017-05-18,8.19,8.515,8.1,8.515,3128.33959
2017-05-19,8.515,8.56,8.145,8.47,3295.173257
2017-05-23,8.19,8.375,8.19,8.285,2317.504635
2017-05-24,8.24,8.56,8.24,8.24,10845.188357
2017-05-25,8.33,8.33,7.915,7.915,3647.673962
2017-05-26,8.005,8.19,7.915,8.005,1955.337244
2017-05-29,8.055,8.1,7.915,7.915,1300.0026
2017-05-30,7.915,8.005,7.265,7.31,17451.034902
2017-05-31,7.175,7.5,6.665,7.36,23983.3813
2017-06-01,7.31,8.005,7.31,7.31,5896.845127
2017-06-02,7.265,7.31,6.71,7.125,17754.202175
2017-06-05,7.175,7.265,7.125,7.125,5107.676882
2017-06-06,7.175,7.405,7.175,7.31,2600.338534
2017-06-07,7.265,7.405,7.175,7.31,3920.174507
2017-06-08,7.36,7.545,7.265,7.265,2016.6707
2017-06-09,7.22,7.22,6.805,7.08,617.167901
2017-06-12,7.31,7.545,6.94,6.94,15050.530101
2017-06-13,7.175,7.175,6.755,6.895,3350.0067
2017-06-14,6.99,7.035,6.665,6.665,8450.0169
2017-06-15,6.71,6.71,6.48,6.525,5033.3434
2017-06-16,6.94,7.08,6.71,6.85,4841.343016
2017-06-19,6.85,7.125,6.71,6.94,4077.341488
2017-06-20,6.94,7.265,6.805,6.805,4415.842165
2017-06-21,6.805,7.125,6.805,6.99,4472.842279
2017-06-22,6.805,7.125,6.805,6.94,16097.198861
2017-06-23,6.62,7.125,6.62,6.94,4634.675936
2017-06-26,6.85,6.895,6.525,6.62,1808.836951
2017-06-27,6.85,6.99,6.85,6.99,7267.181201
2017-06-28,6.895,7.175,6.895,6.895,4408.842151
2017-06-29,6.895,7.125,6.895,6.99,3285.506571
2017-06-30,6.99,7.08,6.94,7.035,5288.843911
2017-07-04,6.895,7.08,6.805,6.94,5515.844365
2017-07-05,6.94,6.94,6.805,6.805,6833.347
2017-07-06,6.62,6.85,6.48,6.57,4696.509393
2017-07-07,6.85,6.85,6.57,6.85,3265.00653
2017-07-10,6.71,7.08,6.71,7.08,14117.694902
2017-07-11,6.94,7.08,6.525,6.94,6146.67896
2017-07-12,6.94,7.125,6.94,7.08,3403.173473
2017-07-13,6.94,7.265,6.94,7.105,3036.67274
2017-07-14,7.08,7.175,7.08,7.175,2083.3375
2017-07-17,7.175,7.265,7.08,7.175,1676.67002
2017-07-18,7.125,7.31,6.805,7.08,2970.505941
2017-07-19,7.265,7.265,7.125,7.175,3750.0075
2017-07-20,7.175,8.145,7.035,7.405,6660.513321
2017-07-21,7.405,7.405,7.035,7.08,14816.6963
2017-07-24,7.31,7.635,7.125,7.175,1502.669672
2017-07-25,7.265,7.31,7.08,7.31,6544.513089
2017-07-26,7.31,7.31,6.85,7.125,7175.01435
2017-07-27,7.175,7.405,6.99,7.265,1057.002114
2017-07-28,7.22,7.31,7.175,7.31,2283.3379
2017-07-31,7.22,7.265,7.125,7.175,2266.6712
2017-08-01,7.31,7.31,7.125,7.125,575.00115
2017-08-02,7.22,7.22,6.94,6.94,2491.838317
2017-08-03,6.895,6.94,6.71,6.895,4134.341602
2017-08-04,6.71,6.895,6.71,6.85,2933.3392
2017-08-08,6.665,6.71,6.48,6.48,12051.357436
2017-08-09,6.385,6.48,6.295,6.295,3318.006636
2017-08-10,6.34,6.435,6.25,6.25,684.334702
2017-08-11,6.25,6.48,6.25,6.385,320.833975
2017-08-14,6.57,6.665,6.385,6.48,1183.3357
2017-08-15,6.435,6.435,6.11,6.295,1117.168901
2017-08-16,6.11,6.25,6.015,6.015,5075.676818
2017-08-17,6.015,6.065,6.015,6.015,5132.843599
2017-08-18,6.015,6.2,6.015,6.2,750.0015
2017-08-21,6.015,6.25,6.015,6.25,783.3349
2017-08-22,6.155,6.34,6.015,6.015,1819.503639
2017-08-23,6.015,6.155,6.015,6.155,1400.0028
2017-08-24,6.2,6.385,6.015,6.015,1258.002516
2017-08-25,6.015,6.34,6.015,6.11,542.834419
2017-08-28,6.11,6.34,6.11,6.34,34.166735
2017-08-29,6.155,6.155,6.015,6.11,1466.6696
2017-08-30,6.155,6.155,6.015,6.065,3010.339354
2017-08-31,6.015,6.34,6.015,6.34,2405.338144
2017-09-01,6.34,6.385,6.2,6.385,316.6673
2017-09-05,6.2,6.435,6.2,6.25,1116.835567
2017-09-06,6.435,6.71,6.25,6.48,2850.0057
2017-09-07,6.48,6.71,6.385,6.48,1158.002316
2017-09-08,6.34,6.48,6.34,6.385,308.33395
2017-09-11,6.665,6.665,6.11,6.155,3374.006748
2017-09-12,6.11,6.25,6.065,6.065,2528.505057
2017-09-13,6.065,6.57,5.925,6.48,58908.45115
2017-09-14,6.525,6.525,6.015,6.25,182617.865235
2017-09-15,6.2,6.435,6.155,6.295,1147.335628
2017-09-18,6.295,6.48,6.295,6.385,3418.173503
2017-09-19,6.385,6.71,6.25,6.71,5716.178099
2017-09-20,6.385,6.71,6.385,6.71,2395.671458
2017-09-21,6.71,6.71,6.525,6.57,3450.0069
2017-09-22,6.62,6.85,6.62,6.755,6503.013006
2017-09-25,6.85,7.31,6.85,7.265,14558.529117
2017-09-26,7.405,8.145,7.31,7.635,20547.374428
2017-09-27,7.635,8.19,7.635,7.73,14749.196165
2017-09-28,7.73,8.1,7.73,7.87,2358.33805
2017-09-29,7.87,8.055,7.59,7.775,10183.3537
2017-10-02,7.73,7.87,7.635,7.87,3900.0078
2017-10-03,7.405,7.82,7.405,7.635,3316.6733
2017-10-04,7.82,7.82,7.265,7.265,2744.672156
2017-10-05,7.31,7.635,7.31,7.635,1236.66914
2017-10-06,7.635,7.685,7.08,7.31,1718.33677
2017-10-10,7.45,8.1,7.405,7.96,8263.516527
2017-10-11,7.96,7.96,7.31,7.5,3866.6744
2017-10-12,7.59,8.1,6.94,7.36,143698.120729
2017-10-13,7.265,7.635,7.175,7.405,8222.516445
2017-10-16,7.36,7.59,6.99,6.99,7870.682408
2017-10-17,7.31,7.31,6.85,7.08,4933.3432
2017-10-18,6.99,7.08,6.805,6.805,4986.009972
2017-10-19,6.57,6.895,6.57,6.895,3020.506041
2017-10-20,6.57,6.895,6.48,6.755,1974.003948
2017-10-23,6.755,6.94,6.525,6.895,6893.847121
2017-10-24,6.895,6.99,6.665,6.665,6331.512663
2017-10-25,6.71,6.895,6.57,6.71,10616.854567
2017-10-26,6.755,6.94,6.755,6.755,2962.505925
2017-10-27,6.71,6.99,6.71,6.94,7662.181991
2017-10-30,7.125,7.175,6.94,7.035,3600.173867
2017-10-31,7.08,7.265,7.035,7.175,15121.363576
2017-11-01,7.265,7.73,7.265,7.59,24480.04896
2017-11-02,7.59,7.87,7.5,7.87,14432.362198
2017-11-03,7.82,7.82,7.545,7.545,2945.839225
2017-11-06,7.545,7.775,7.265,7.5,14267.861869
2017-11-07,7.635,7.635,7.405,7.5,9028.35139
2017-11-08,7.5,7.5,7.175,7.5,9070.684808
2017-11-09,7.405,7.635,7.405,7.635,6506.346346
2017-11-10,7.31,7.545,7.175,7.265,47683.595367
2017-11-13,7.265,7.635,7.22,7.31,24816.7163
2017-11-14,7.405,7.405,7.22,7.31,1708.33675
2017-11-15,7.22,7.22,7.08,7.125,3233.3398
2017-11-16,7.125,7.22,6.71,6.71,3458.34025
2017-11-17,6.71,6.94,6.71,6.85,2720.838775
2017-11-20,6.805,6.805,6.805,6.805,383.3341
2017-11-21,6.805,7.08,6.805,7.08,9045.684758
2017-11-22,7.08,7.175,6.805,7.175,7010.01402
2017-11-23,7.035,7.035,6.99,6.99,557.667782
2017-11-24,7.125,7.125,7.125,7.125,466.6676
2017-11-27,7.125,7.125,6.805,6.94,1691.836717
2017-11-28,6.94,6.99,6.94,6.94,1808.33695
2017-11-29,6.805,6.99,6.805,6.94,1908.33715
2017-11-30,7.035,7.22,6.895,6.895,1805.836945
2017-12-01,6.99,7.5,6.94,7.31,20231.873797
2017-12-04,7.175,7.31,7.175,7.175,2680.838695
2017-12-05,7.175,7.405,7.175,7.405,3599.507199
2017-12-06,7.22,7.22,6.94,6.94,4240.00848
2017-12-07,6.99,6.99,6.805,6.805,2984.505969
2017-12-08,6.805,6.805,6.62,6.71,7175.514351
2017-12-11,6.805,6.895,6.71,6.805,6584.513169
2017-12-12,6.71,6.71,6.62,6.62,22353.544707
2017-12-13,6.62,6.62,6.48,6.57,10034.186735
2017-12-14,6.62,6.71,6.57,6.665,6486.67964
2017-12-15,6.71,6.94,6.665,6.94,13159.859653
2017-12-18,6.895,7.545,6.85,7.08,15460.864255
2017-12-19,7.5,7.59,7.175,7.545,19016.871367
2017-12-20,7.5,7.685,7.405,7.59,18315.369964
2017-12-21,7.685,7.685,7.5,7.59,7383.3481
2017-12-22,7.59,8.145,7.5,8.145,9452.685572
2017-12-27,9.025,9.025,7.775,7.775,20026.540053
2017-12-28,8.375,8.745,7.82,8.47,7400.848135
2017-12-29,8.425,8.98,8.285,8.98,5507.011014
2018-01-02,9.115,9.115,8.7,8.7,9885.01977
2018-01-03,8.7,8.795,7.87,8.425,5401.67747
2018-01-04,8.56,8.98,8.285,8.885,6174.512349
2018-01-05,8.795,8.885,8.1,8.425,15489.197645
2018-01-08,8.375,8.7,8.375,8.61,2718.672104
2018-01-09,8.795,8.795,8.24,8.795,8112.016224
2018-01-10,8.93,8.93,8.56,8.84,10115.186897
2018-01-11,8.93,8.93,8.655,8.655,49010.09802
2018-01-12,8.795,8.98,8.655,8.84,5626.011252
2018-01-15,8.7,8.795,8.61,8.61,5676.67802
2018-01-16,8.885,8.885,7.73,7.73,20968.041936
2018-01-17,7.775,8.47,7.685,8.145,10510.687688
2018-01-18,8.1,8.515,8.1,8.19,2852.505705
2018-01-19,8.56,8.56,8.33,8.47,1624.669916
2018-01-22,8.56,8.84,8.47,8.84,4502.175671
2018-01-23,8.61,9.115,8.61,8.745,38069.076138
2018-01-24,8.93,9.025,8.19,8.56,8444.016888
2018-01-25,8.56,8.56,8.33,8.47,7650.0153
2018-01-26,8.56,8.56,8.375,8.56,3076.339486
2018-01-29,8.515,8.56,8.145,8.33,9882.519765
2018-01-30,8.33,8.33,7.96,8.1,5966.6786
2018-01-31,8.19,8.24,8.1,8.1,26984.720636
2018-02-01,8.145,8.145,8.005,8.005,2991.67265
2018-02-02,8.005,8.005,7.82,7.82,6629.179925
2018-02-05,7.73,8.1,7.73,8.005,4166.675
2018-02-06,7.915,8.005,7.685,7.915,4166.675
2018-02-07,7.96,8.005,7.5,7.87,5458.34425
2018-02-08,7.915,7.96,7.22,7.22,27008.38735
2018-02-09,7.5,7.635,6.85,7.22,10975.02195
2018-02-12,7.635,7.775,7.175,7.59,5459.344252
2018-02-13,7.775,7.82,7.5,7.685,39089.078178
2018-02-14,7.775,7.82,7.635,7.775,2746.67216
2018-02-15,7.82,7.82,7.59,7.635,7384.681436
2018-02-16,7.635,7.635,7.59,7.635,883.3351
2018-02-20,7.685,7.775,7.45,7.635,2585.00517
2018-02-21,7.635,8.795,7.635,8.56,7092.014184
2018-02-22,8.56,8.56,8.19,8.19,7266.6812
2018-02-23,8.33,8.33,8.1,8.19,4836.176339
2018-02-26,8.375,8.375,8.145,8.33,5784.678236
2018-02-27,7.96,8.33,7.87,7.87,17503.035006
2018-02-28,7.915,7.96,7.545,7.87,7594.515189
2018-03-01,7.87,7.87,7.45,7.73,10450.354234
2018-03-02,7.45,8.145,7.45,7.87,3216.6731
2018-03-05,7.73,7.73,7.545,7.635,3444.173555
2018-03-06,7.635,7.775,7.405,7.545,7226.347786
2018-03-07,7.5,7.5,7.22,7.405,1848.503697
2018-03-08,7.36,7.36,7.31,7.31,1066.835467
2018-03-09,7.36,7.36,7.265,7.31,733.668134
2018-03-12,7.175,7.96,7.175,7.59,17833.369
2018-03-13,7.5,7.5,6.57,7.035,18052.702772
2018-03-14,7.125,7.405,6.805,7.035,6593.179853
2018-03-15,6.94,6.94,6.71,6.71,12701.525403
2018-03-16,6.71,6.85,6.48,6.525,97250.1945
2018-03-19,6.525,6.62,6.435,6.435,35608.40455
2018-03-20,6.435,6.525,6.435,6.525,19233.3718
2018-03-21,6.525,6.85,6.48,6.525,76890.987115
2018-03-22,6.48,6.525,6.435,6.48,7316.6813
2018-03-23,6.48,6.525,6.435,6.525,18845.537691
2018-03-26,6.525,6.525,6.48,6.48,6766.346866
2018-03-27,6.435,6.525,6.435,6.525,3133.3396
2018-03-28,6.435,6.48,6.435,6.435,1816.6703
2018-03-29,6.435,6.48,6.435,6.48,2417.004834
2018-04-02,6.48,6.48,6.34,6.385,8922.684512
2018-04-03,6.385,6.385,6.34,6.385,2583.3385
2018-04-04,6.295,6.435,5.97,6.385,9694.186055
2018-04-05,6.435,6.525,6.385,6.48,31619.396572
2018-04-06,6.525,6.525,6.435,6.525,2066.6708
2018-04-09,6.525,6.525,6.155,6.435,49496.76566
2018-04-10,6.435,6.94,6.435,6.805,141424.782849
2018-04-11,6.895,7.08,6.805,6.94,20534.207735
2018-04-12,6.895,7.08,6.665,6.895,12133.3576
2018-04-13,7.035,7.265,6.895,6.895,13665.360664
2018-04-16,7.125,7.175,6.895,6.94,4531.67573
2018-04-17,7.175,7.22,6.85,7.22,8366.850067
2018-04-18,7.22,7.635,7.035,7.45,34320.06864
2018-04-19,7.59,7.59,7.36,7.405,19843.37302
2018-04-20,7.31,7.59,7.175,7.545,5815.01163
2018-04-23,7.405,7.635,7.31,7.405,9750.0195
2018-04-24,7.405,7.635,7.31,7.31,9350.352034
2018-04-25,7.36,7.635,7.36,7.45,4991.67665
2018-04-26,7.405,7.635,7.405,7.635,10437.687542
2018-04-27,7.545,7.635,7.545,7.59,5550.0111
2018-04-30,7.545,7.635,7.545,7.545,3750.0075
2018-05-01,7.45,7.59,7.265,7.405,1442.002884
2018-05-02,7.545,7.59,7.405,7.45,5850.0117
2018-05-03,7.405,7.5,7.22,7.5,4380.842095
2018-05-04,7.5,7.635,7.31,7.59,7585.181837
2018-05-07,7.635,7.87,7.545,7.545,78850.324367
2018-05-08,7.545,7.915,7.36,7.915,2850.839035
2018-05-09,7.87,7.915,7.45,7.87,15600.364534
2018-05-10,7.87,8.005,7.87,7.96,1059.168785
2018-05-11,7.87,8.33,7.87,8.285,13328.526657
2018-05-14,8.285,8.33,8.1,8.24,5713.34476
2018-05-15,8.005,8.24,8.005,8.19,4292.841919
2018-05-16,8.19,8.24,8.055,8.24,233.3338
2018-05-17,8.24,8.285,7.915,7.915,5872.511745
2018-05-18,8.19,8.285,7.915,8.24,3789.007578
2018-05-22,8.33,9.165,8.33,8.515,67346.468026
2018-05-23,8.56,8.93,8.47,8.93,50008.43335
2018-05-24,8.84,8.84,8.61,8.61,12166.691
2018-05-25,8.33,8.515,8.1,8.145,18587.037174
2018-05-28,8.1,8.1,7.775,7.96,4416.6755
2018-05-29,7.775,8.56,7.635,7.96,18780.537561
2018-05-30,7.96,8.61,7.96,8.47,7840.682348
2018-05-31,8.655,8.98,8.47,8.84,5175.843685
2018-06-01,8.655,8.745,8.19,8.285,1466.6696
2018-06-04,8.33,8.515,7.96,7.96,233.3338
2018-06-05,7.775,8.24,7.775,8.055,3793.507587
2018-06-06,8.055,8.055,7.915,8.005,2104.670876
2018-06-07,8.055,8.33,8.055,8.33,3983.3413
2018-06-08,8.19,8.285,8.19,8.19,6400.0128
2018-06-11,8.055,8.795,8.055,8.655,23706.880747
2018-06-12,8.61,8.61,8.47,8.47,675.834685
2018-06-13,8.47,8.47,8.425,8.47,466.6676
2018-06-14,8.425,8.56,8.145,8.425,3666.674
2018-06-15,8.19,8.285,7.96,7.96,5533.511067
2018-06-18,8.145,8.24,8.1,8.1,3583.3405
2018-06-19,8.1,8.145,7.915,8.055,8800.0176
2018-06-20,8.1,8.285,7.915,8.055,5487.844309
2018-06-21,8.055,8.145,7.87,8.005,2175.00435
2018-06-22,8.005,8.24,8.005,8.145,10087.353508
2018-06-25,8.145,8.145,7.775,7.775,10750.188167
2018-06-26,7.73,7.96,7.545,7.96,11933.3572
2018-06-27,7.96,8.425,7.96,8.33,5416.6775
2018-06-28,8.285,8.795,8.19,8.655,7128.847591
2018-06-29,8.61,8.655,8.56,8.56,450.0009
2018-07-03,8.745,8.885,8.375,8.61,12683.3587
2018-07-04,8.61,8.795,8.61,8.7,2633.3386
2018-07-05,8.56,8.84,8.515,8.84,1800.0036
2018-07-06,8.7,8.745,8.61,8.745,1316.6693
2018-07-09,8.745,8.795,8.47,8.61,3916.6745
2018-07-10,8.56,8.795,8.56,8.7,1989.337312
2018-07-11,8.655,8.745,8.61,8.61,2350.171367
2018-07-12,8.795,8.795,8.145,8.47,4483.3423
2018-07-13,8.56,8.745,8.33,8.515,3200.0064
2018-07-16,8.47,8.47,8.33,8.425,784.001568
2018-07-17,8.375,8.425,8.375,8.425,386.167439
2018-07-18,8.375,8.375,8.24,8.24,1722.003444
2018-07-19,8.33,8.515,8.145,8.19,3010.672688
2018-07-20,8.19,8.24,8.1,8.1,985.00197
2018-07-23,8.19,8.285,8.145,8.145,516.6677
2018-07-24,8.285,8.375,8.19,8.19,1883.3371
2018-07-25,8.19,8.285,8.19,8.19,850.0017
2018-07-26,8.145,8.145,8.1,8.1,2199.171065
2018-07-27,8.145,8.145,8.005,8.055,4516.6757
2018-07-30,8.005,8.145,8.005,8.145,1418.002836
2018-07-31,8.1,8.1,7.915,8.005,1385.836105
2018-08-01,7.96,8.055,7.82,7.82,3350.0067
2018-08-02,7.73,7.87,7.73,7.82,2250.0045
2018-08-03,7.775,7.775,7.405,7.5,13687.694042
2018-08-07,7.545,7.59,7.36,7.545,8716.6841
2018-08-08,7.59,7.59,7.31,7.405,6266.6792
2018-08-09,7.405,7.5,7.405,7.5,6850.0137
2018-08-10,7.5,7.5,7.175,7.22,5294.177255
2018-08-13,7.265,7.265,6.94,7.08,6158.34565
2018-08-14,7.125,7.175,6.99,6.99,9150.0183
2018-08-15,6.85,6.85,6.25,6.385,18916.7045
2018-08-16,6.48,6.85,6.48,6.48,7742.848819
2018-08-17,6.755,6.755,6.525,6.71,6883.3471
2018-08-20,6.755,6.895,6.525,6.895,2683.505367
2018-08-21,6.94,7.035,6.62,6.62,11066.6888
2018-08-22,6.665,7.175,6.665,6.85,7016.6807
2018-08-23,6.805,7.035,6.755,6.85,3366.6734
2018-08-24,6.895,6.99,6.85,6.99,4238.675144
2018-08-27,6.895,6.99,6.805,6.99,366.6674
2018-08-28,7.035,7.125,6.94,7.035,6133.3456
2018-08-29,6.99,7.125,6.755,7.125,2917.172501
2018-08-30,7.08,7.08,6.525,6.85,9250.0185
2018-08-31,6.85,6.94,6.755,6.805,1017.168701
2018-09-04,6.85,7.035,6.755,6.94,7602.181871
2018-09-05,6.895,7.125,6.71,6.94,20747.541495
2018-09-06,6.85,6.99,6.71,6.99,2451.004902
2018-09-07,6.85,6.94,6.755,6.85,18484.203635
2018-09-10,6.94,6.965,6.85,6.85,3216.6731
2018-09-11,6.805,6.94,6.805,6.94,6881.513763
2018-09-12,6.85,6.99,6.71,6.99,100667.034667
2018-09-13,7.125,8.56,7.08,8.005,22044.210755
2018-09-14,7.82,7.82,7.45,7.545,5590.344514
2018-09-17,7.59,7.59,7.45,7.45,2443.33822
2018-09-18,7.5,7.73,7.405,7.635,26400.719468
2018-09-19,7.635,8.1,7.635,7.82,18430.203527
2018-09-20,7.87,7.87,7.635,7.635,4164.674996
2018-09-21,7.59,7.775,7.59,7.635,7486.014972
2018-09-24,7.635,7.915,7.59,7.73,9386.852107
2018-09-25,7.82,7.915,7.405,7.635,15299.697266
2018-09-26,7.545,7.635,7.545,7.59,933.3352
2018-09-27,7.635,7.685,7.59,7.59,999.501999
2018-09-28,7.635,7.685,7.545,7.59,2483.3383
2018-10-01,7.545,7.635,7.545,7.59,86883.5071
2018-10-02,7.59,7.635,7.45,7.45,8150.0163
2018-10-03,7.45,7.82,7.45,7.775,23009.046018
2018-10-04,7.775,7.775,7.59,7.73,4255.841845
2018-10-05,7.685,7.73,7.545,7.59,6100.0122
2018-10-09,7.685,8.1,7.59,7.87,29050.0581
2018-10-10,7.96,7.96,7.36,7.45,17741.70215
2018-10-11,7.59,7.635,7.22,7.31,11223.022446
2018-10-12,7.265,7.31,7.035,7.175,13902.527805
2018-10-15,7.175,7.175,7.035,7.08,2778.33889
2018-10-16,7.035,7.36,7.035,7.36,46193.259053
2018-10-17,7.31,7.36,7.08,7.22,8284.516569
2018-10-18,7.22,7.22,7.08,7.175,1516.6697
2018-10-19,7.08,7.22,7.08,7.175,3083.3395
2018-10-22,7.175,7.175,6.895,6.895,3883.3411
2018-10-23,6.895,6.895,6.71,6.71,25233.3838
2018-10-24,6.895,6.895,6.57,6.57,25883.3851
2018-10-25,6.665,6.665,6.385,6.525,7833.349
2018-10-26,6.62,6.755,6.435,6.71,31316.7293
2018-10-29,6.665,6.755,6.62,6.71,6008.34535
2018-10-30,6.665,6.71,6.57,6.665,1766.6702
2018-10-31,6.665,6.85,6.57,6.62,13750.0275
2018-11-01,6.62,6.62,6.525,6.525,2183.3377
2018-11-02,6.48,6.57,6.015,6.2,13925.694518
2018-11-05,6.2,6.62,6.2,6.525,6750.180167
2018-11-06,6.57,6.57,6.015,6.34,9783.3529
2018-11-07,6.34,6.435,6.2,6.435,25850.0517
2018-11-08,6.385,6.435,6.155,6.155,4405.00881
2018-11-09,6.11,6.2,5.88,6.11,7183.3477
2018-11-12,6.065,6.295,6.015,6.015,3433.3402
2018-11-13,5.97,5.97,5.555,5.555,22286.211239
2018-11-14,5.645,5.645,5.32,5.415,6633.3466
2018-11-15,5.6,5.6,5.09,5.32,15560.364454
2018-11-16,5.415,5.505,5.37,5.505,4135.00827
2018-11-19,5.46,5.785,5.46,5.6,10116.6869
2018-11-20,5.88,5.88,5.415,5.415,10533.3544
2018-11-21,5.6,5.74,5.505,5.74,5100.0102
2018-11-22,5.695,5.925,5.505,5.925,5084.343502
2018-11-23,5.83,5.83,5.6,5.6,3692.007384
2018-11-26,5.645,5.74,5.505,5.74,6433.3462
2018-11-27,5.645,5.785,5.46,5.74,8983.3513
2018-11-28,5.74,5.74,5.46,5.74,47616.7619
2018-11-29,5.785,5.785,5.46,5.6,2233.3378
2018-11-30,5.6,5.6,5.46,5.6,7700.0154
2018-12-03,5.785,5.785,5.505,5.6,5716.6781
2018-12-04,5.555,5.555,5.32,5.37,2983.3393
2018-12-05,5.46,5.645,5.37,5.555,14316.6953
2018-12-06,5.415,5.6,5.23,5.6,4734.176135
2018-12-07,5.6,5.645,5.185,5.32,22216.7111
2018-12-10,5.275,5.32,4.815,5.185,7379.348092
2018-12-11,5.135,5.135,4.86,4.95,4800.0096
2018-12-12,5.09,5.135,4.86,5.0,9933.3532
2018-12-13,4.815,4.815,4.21,4.675,27392.888119
2018-12-14,4.63,4.63,4.21,4.305,19498.37233
2018-12-17,4.26,4.26,3.98,4.025,12447.858229
2018-12-18,3.98,3.98,3.84,3.89,5617.177901
2018-12-19,3.84,4.12,3.795,3.98,5083.3435
2018-12-20,4.025,4.395,3.84,4.025,16029.032058
2018-12-21,4.075,4.075,3.795,3.795,5083.3435
2018-12-24,3.935,4.025,3.935,4.025,1500.003
2018-12-27,4.075,4.075,3.84,3.84,6733.680134
2018-12-28,3.84,4.12,3.84,4.12,8919.184505
2018-12-31,4.675,4.675,4.21,4.535,4483.508967
2019-01-02,5.0,5.045,4.26,4.72,14836.69634
2019-01-03,4.675,4.86,4.675,4.765,4018.841371
2019-01-04,4.765,4.905,4.765,4.905,4300.0086
2019-01-07,4.905,5.045,4.72,4.765,1500.003
2019-01-08,5.09,5.09,4.765,4.815,2250.0045
2019-01-09,4.86,5.0,4.63,4.905,7266.6812
2019-01-10,4.905,5.275,4.905,5.0,5600.0112
2019-01-11,4.95,5.09,4.675,4.765,8300.0166
2019-01-14,4.86,4.86,4.765,4.765,1033.3354
2019-01-15,4.815,4.905,4.72,4.86,7166.681
2019-01-16,4.815,5.23,4.72,4.86,9783.3529
2019-01-17,4.905,4.905,4.35,4.815,11339.356012
2019-01-18,4.86,5.0,4.765,4.86,6596.67986
2019-01-21,4.86,4.905,4.63,4.63,1683.3367
2019-01-22,4.815,5.09,4.63,4.72,9759.186185
2019-01-23,4.815,4.95,4.49,4.58,2950.839235
2019-01-24,4.72,4.86,4.72,4.86,5727.844789
2019-01-25,4.765,4.86,4.72,4.815,5566.6778
2019-01-28,4.815,4.815,4.35,4.535,16580.866495
2019-01-29,4.58,4.815,4.58,4.72,6810.846955
2019-01-30,4.765,4.95,4.765,4.905,16518.36637
2019-01-31,5.0,5.0,4.815,4.86,4900.0098
2019-02-01,4.63,4.86,4.63,4.86,6533.3464
2019-02-04,4.86,5.37,4.815,4.86,4720.676108
2019-02-05,4.86,4.905,4.815,4.905,1083.3355
2019-02-06,4.95,5.0,4.86,4.86,400.167467
2019-02-07,4.815,4.815,4.58,4.815,3716.6741
2019-02-08,4.815,5.0,4.815,4.86,3650.0073
2019-02-11,4.815,4.905,4.63,4.63,2723.33878
2019-02-12,4.72,4.86,4.35,4.395,20706.70808
2019-02-13,4.49,4.58,4.49,4.58,3100.0062
2019-02-14,4.72,4.72,4.63,4.72,2550.0051
2019-02-15,4.675,4.86,4.63,4.72,14099.694866
2019-02-19,5.0,5.0,4.815,4.86,2300.0046
2019-02-20,4.86,4.86,4.86,4.86,33.3334
2019-02-21,4.905,5.0,4.86,4.86,3268.506537
2019-02-22,4.86,4.86,4.815,4.86,3133.3396
2019-02-25,4.815,4.95,4.815,4.86,3367.506735
2019-02-26,4.815,4.86,4.815,4.86,666.668
2019-02-27,4.905,5.135,4.86,5.135,73133.4796
2019-02-28,5.185,5.185,4.95,4.95,3650.0073
2019-03-01,5.23,5.23,4.905,5.0,3183.3397
2019-03-04,4.95,5.09,4.765,4.765,70218.640437
2019-03-05,4.765,4.765,4.765,4.765,616.6679
2019-03-06,4.72,4.72,4.63,4.63,1083.3355
2019-03-07,4.72,4.72,4.58,4.58,5266.6772
2019-03-08,4.58,4.63,4.395,4.58,17835.535671
2019-03-11,4.63,4.63,4.49,4.535,9407.852149
2019-03-12,4.63,4.63,4.58,4.58,833.335
2019-03-13,4.58,4.58,4.535,4.535,1791.67025
2019-03-14,4.49,4.535,4.395,4.535,4233.508467
2019-03-15,4.395,4.49,4.35,4.49,7466.6816
2019-03-18,4.49,4.58,4.445,4.535,2519.505039
2019-03-19,4.535,4.63,4.445,4.49,1692.003384
2019-03-20,4.445,4.675,4.445,4.58,24466.7156
2019-03-21,4.675,4.765,4.63,4.63,79777.826222
2019-03-22,4.675,4.815,4.49,4.63,5083.3435
2019-03-25,5.045,5.045,4.165,4.35,17855.03571
2019-03-26,4.445,4.49,4.35,4.35,8251.68317
2019-03-27,4.35,4.535,4.35,4.49,19333.538667
2019-03-28,4.535,4.675,4.535,4.675,2500.005
2019-03-29,5.09,5.09,4.675,4.675,1391.66945
2019-04-01,4.63,4.72,4.58,4.72,1750.0035
2019-04-02,5.09,5.09,4.675,4.675,2970.00594
2019-04-03,4.765,4.765,4.49,4.49,4166.675
2019-04-04,4.49,4.72,4.49,4.72,3190.506381
2019-04-05,4.765,5.0,4.765,4.815,2116.6709
2019-04-08,4.815,5.0,4.765,5.0,8233.516467
2019-04-09,4.95,4.95,4.72,4.905,37538.40841
2019-04-10,4.905,4.95,4.86,4.905,8173.183013
2019-04-11,4.905,5.135,4.86,5.0,37136.74094
2019-04-12,5.09,5.275,5.09,5.135,9900.0198
2019-04-15,5.6,5.6,5.135,5.185,6966.6806
2019-04-16,5.275,5.37,5.23,5.23,8250.0165
2019-04-17,5.505,5.505,5.275,5.37,2191.67105
2019-04-18,5.415,5.88,5.32,5.695,24454.215575
2019-04-22,5.83,6.155,5.74,6.155,28140.889615
2019-04-23,6.2,6.2,5.925,5.925,12737.692142
2019-04-24,5.925,6.155,5.6,5.645,19398.705464
2019-04-25,5.695,5.785,5.6,5.6,5995.845325
2019-04-26,5.695,5.695,5.135,5.415,15633.3646
2019-04-29,5.32,5.46,5.185,5.37,9600.0192
2019-04-30,5.37,5.37,5.275,5.32,6783.3469
2019-05-01,5.37,5.555,5.0,5.185,20323.540647
2019-05-02,5.185,5.185,4.905,4.905,9119.184905
2019-05-03,5.0,5.09,4.72,4.905,9733.3528
2019-05-06,5.045,5.415,4.86,5.045,10257.020514
2019-05-07,5.185,5.275,5.0,5.045,2217.504435
2019-05-08,5.135,5.275,5.045,5.09,3100.0062
2019-05-09,5.185,5.32,4.86,4.95,4100.0082
2019-05-10,5.045,5.045,4.765,4.86,2166.671
2019-05-13,5.23,5.23,4.72,4.815,5786.011572
2019-05-14,5.23,5.23,4.86,4.86,882.335098
2019-05-15,4.86,4.905,4.72,4.86,2450.338234
2019-05-16,4.905,5.045,4.86,4.905,2916.6725
2019-05-17,5.045,5.045,4.905,4.905,451.167569
2019-05-21,5.045,5.185,5.045,5.135,1197.002394
2019-05-22,5.135,5.135,4.905,4.905,2009.504019
2019-05-23,4.72,4.905,4.49,4.58,16290.03258
2019-05-24,4.765,4.765,4.58,4.58,834.001668
2019-05-27,4.72,4.72,4.58,4.58,2317.171301
2019-05-28,4.535,4.535,4.445,4.49,6212.012424
2019-05-29,4.49,4.49,4.26,4.35,14933.3632
2019-05-30,4.445,4.445,4.305,4.305,6833.347
2019-05-31,4.395,4.395,4.21,4.21,2816.6723
2019-06-03,4.21,4.35,4.075,4.12,11883.3571
2019-06-04,4.12,4.165,4.12,4.12,7795.515591
2019-06-05,4.12,4.12,3.655,3.7,25290.05058
2019-06-06,3.795,3.89,3.61,3.89,9883.3531
2019-06-07,3.98,3.98,3.89,3.935,2166.671
2019-06-10,3.89,4.12,3.795,3.795,7948.682564
2019-06-11,3.935,3.935,3.795,3.795,3166.673
2019-06-12,4.26,4.26,3.795,3.84,1500.003
2019-06-13,4.26,4.26,3.515,3.7,9325.01865
2019-06-14,3.7,3.7,3.47,3.565,15800.0316
2019-06-17,3.565,3.61,3.38,3.425,17544.868423
2019-06-18,3.425,3.47,3.24,3.24,32133.3976
2019-06-19,3.515,3.515,3.1,3.24,139320.445307
2019-06-20,3.38,3.38,3.01,3.1,209709.419418
2019-06-21,3.1,3.24,3.055,3.195,76700.986735
2019-06-24,3.24,3.24,3.1,3.24,7916.6825
2019-06-25,3.24,3.24,2.64,2.775,76516.8197
2019-06-26,2.825,2.825,2.73,2.775,59826.452986
2019-06-27,2.73,2.73,2.685,2.685,14074.528149
2019-06-28,2.64,2.685,2.59,2.685,21268.042536
2019-07-02,2.685,2.825,2.685,2.775,7378.34809
2019-07-03,2.915,2.915,2.685,2.685,6196.179059
2019-07-04,2.775,2.775,2.64,2.685,4584.009168
2019-07-05,2.64,2.685,2.64,2.64,7416.6815
2019-07-08,2.685,3.145,2.685,2.915,203475.073616
2019-07-09,2.915,2.915,2.775,2.87,21522.043044
2019-07-10,3.01,3.01,2.87,2.87,20893.208453
2019-07-11,3.01,3.01,2.87,2.915,8750.850835
2019-07-12,3.01,3.01,2.87,2.87,6150.0123
2019-07-15,2.87,2.915,2.87,2.87,8333.35
2019-07-16,2.87,2.87,2.825,2.825,11503.689674
2019-07-17,2.87,2.87,2.825,2.87,2417.671502
2019-07-18,2.87,2.87,2.775,2.775,8000.349334
2019-07-19,2.775,2.825,2.775,2.825,2503.33834
2019-07-22,2.825,2.87,2.64,2.775,162127.324254
2019-07-23,2.73,2.775,2.73,2.775,439502.879004
2019-07-24,2.915,2.915,2.775,2.87,5666.844667
2019-07-25,2.825,3.01,2.775,2.825,30716.7281
2019-07-26,2.915,2.96,2.775,2.87,19386.205439
2019-07-29,2.96,2.96,2.915,2.96,4483.3423
2019-07-30,2.87,3.145,2.87,3.1,7517.181701
2019-07-31,3.145,3.285,3.01,3.195,3679.674026
2019-08-01,3.24,3.24,2.915,2.915,6284.012568
2019-08-02,3.195,3.195,2.915,3.055,2287.171241
2019-08-06,3.24,3.24,2.87,3.055,7854.182375
2019-08-07,2.915,2.915,2.775,2.825,9300.351934
2019-08-08,2.775,3.01,2.775,2.87,4319.175305
2019-08-09,2.96,2.96,2.915,2.915,916.6685
2019-08-12,2.915,2.915,2.825,2.825,3584.173835
2019-08-13,2.87,2.87,2.73,2.775,3166.673
2019-08-14,2.87,2.87,2.685,2.73,5300.0106
2019-08-15,2.73,2.73,2.73,2.73,416.6675
2019-08-16,2.685,2.775,2.685,2.685,530.667728
2019-08-19,2.685,2.685,2.685,2.685,1250.0025
2019-08-20,2.685,2.73,2.685,2.685,2250.0045
2019-08-21,2.73,2.825,2.73,2.73,2516.6717
2019-08-22,2.685,2.685,2.685,2.685,1000.002
2019-08-23,2.685,2.685,2.64,2.685,4215.00843
2019-08-26,2.59,2.64,2.59,2.59,917.668502
2019-08-27,2.59,2.685,2.59,2.59,1500.003
2019-08-28,2.59,2.685,2.59,2.685,659049.818097
2019-08-29,2.685,2.915,2.685,2.915,681360.196051
2019-08-30,2.96,3.145,2.775,3.145,1059462.618921
2019-09-03,3.145,3.145,2.775,2.775,12263.35786
2019-09-04,2.825,2.915,2.825,2.87,2352.338038
2019-09-05,2.775,3.1,2.73,3.1,28311.72329
2019-09-06,3.1,3.1,3.1,3.1,0.0
2019-09-09,3.01,3.195,3.01,3.195,5818.34497
2019-09-10,3.24,3.38,3.055,3.145,9050.851435
2019-09-11,3.285,3.425,3.24,3.24,11300.0226
2019-09-12,3.24,3.24,3.24,3.24,345.667358
2019-09-13,3.24,3.425,3.24,3.38,10171.68701
2019-09-16,3.61,3.935,3.565,3.795,27833.722334
2019-09-17,3.89,3.89,3.47,3.565,18147.869629
2019-09-18,3.515,3.565,3.47,3.515,4070.00814
2019-09-19,3.61,3.61,3.61,3.61,166.667
2019-09-20,3.425,3.61,3.425,3.515,2924.839183
2019-09-23,3.655,3.655,3.515,3.515,709.334752
2019-09-24,3.655,3.655,3.38,3.38,7503.34834
2019-09-25,3.38,3.515,3.24,3.24,10592.187851
2019-09-26,3.33,3.33,3.24,3.24,13166.859667
2019-09-27,3.24,3.33,3.24,3.24,2833.339
2019-09-30,3.285,3.33,3.24,3.24,2471.504943
2019-10-01,3.24,3.24,2.915,3.01,4366.6754
2019-10-02,2.87,3.24,2.825,3.195,8150.0163
2019-10-03,3.055,3.055,2.87,2.96,4115.341564
2019-10-04,2.96,2.96,2.96,2.96,1833.337
2019-10-07,2.915,2.915,2.87,2.87,779.001558
2019-10-08,2.87,2.96,2.87,2.87,510.167687
2019-10-09,2.915,2.915,2.73,2.825,5466.6776
2019-10-10,2.825,2.96,2.825,2.825,3877.674422
2019-10-11,2.775,2.96,2.775,2.87,35920.07184
2019-10-15,2.825,2.87,2.825,2.87,3813.840961
2019-10-16,2.87,2.87,2.87,2.87,1416.6695
2019-10-17,2.87,2.915,2.87,2.87,5367.010734
2019-10-18,2.87,2.87,2.685,2.685,22434.544869
2019-10-21,2.64,2.775,2.545,2.775,3565.507131
2019-10-22,2.775,2.775,2.775,2.775,166.667
2019-10-23,2.87,2.87,2.825,2.87,1883.3371
2019-10-24,2.915,3.055,2.87,2.87,7916.6825
2019-10-25,2.825,2.825,2.64,2.73,6103.512207
2019-10-28,2.775,2.825,2.73,2.73,1333.336
2019-10-29,2.73,2.775,2.73,2.73,1167.835669
2019-10-30,2.825,2.825,2.73,2.825,2516.6717
2019-10-31,2.825,2.87,2.775,2.775,8333.35
2019-11-01,2.825,2.825,2.775,2.775,12.500025
2019-11-04,2.775,2.87,2.775,2.87,2083.3375
2019-11-05,2.685,3.055,2.64,2.915,1997.670662
2019-11-06,2.915,2.915,2.915,2.915,0.0
2019-11-07,2.915,2.915,2.825,2.825,1416.6695
2019-11-08,2.775,2.775,2.64,2.73,888.668444
2019-11-11,2.73,2.775,2.73,2.775,1500.003
2019-11-12,2.685,2.825,2.685,2.825,1083.835501
2019-11-13,2.825,2.825,2.73,2.73,2666.672
2019-11-14,2.775,2.775,2.64,2.64,933.3352
2019-11-15,2.545,2.64,2.545,2.64,2935.00587
2019-11-18,2.73,2.73,2.5,2.59,600.834535
2019-11-19,2.5,2.5,2.36,2.455,3250.0065
2019-11-20,2.36,2.545,2.315,2.405,13721.027442
2019-11-21,2.405,2.64,2.36,2.59,3166.673
2019-11-22,2.64,2.64,2.405,2.5,11385.356104
2019-11-25,2.455,2.59,2.315,2.455,7066.6808
2019-11-26,2.315,2.5,2.315,2.405,2084.337502
2019-11-27,2.455,2.455,2.27,2.455,3033.3394
2019-11-28,2.455,2.455,2.455,2.455,0.0
2019-11-29,2.5,2.5,2.405,2.405,2741.67215
2019-12-02,2.455,2.455,2.455,2.455,2559.671786
2019-12-03,2.455,2.5,2.455,2.5,516.501033
2019-12-04,2.545,2.73,2.545,2.685,6958.513917
2019-12-05,2.73,2.73,2.73,2.73,333.334
2019-12-06,2.73,2.73,2.73,2.73,10016.6867
2019-12-09,2.73,2.775,2.73,2.73,1583.3365
2019-12-10,2.64,2.64,2.59,2.64,2206.504413
2019-12-11,2.64,2.685,2.59,2.64,4326.67532
2019-12-12,2.73,3.01,2.73,2.96,9919.186505
2019-12-13,3.01,3.1,2.915,3.1,4055.674778
2019-12-16,3.01,3.01,3.01,3.01,2426.338186
2019-12-17,3.1,3.145,2.96,2.96,2100.0042
2019-12-18,3.055,3.055,2.96,3.055,3250.0065
2019-12-19,3.145,3.145,2.96,3.055,5433.3442
2019-12-20,3.055,3.145,3.01,3.145,1605.00321
2019-12-23,3.1,3.24,3.1,3.145,4098.008196
2019-12-24,3.145,3.145,3.145,3.145,0.0
2019-12-27,3.055,3.195,3.055,3.1,12666.692
2019-12-30,3.055,3.1,3.01,3.1,4426.67552
2019-12-31,2.96,3.055,2.96,3.055,250.333834
2020-01-02,3.055,3.145,3.01,3.01,993.33532
2020-01-03,3.01,3.145,3.01,3.1,2900.0058
2020-01-06,3.145,3.145,3.1,3.1,1550.0031
2020-01-07,3.1,3.1,3.01,3.1,1416.6695
2020-01-08,2.96,3.055,2.96,3.055,5250.0105
2020-01-09,3.01,3.01,2.96,2.96,4250.0085
2020-01-10,2.96,3.01,2.96,2.96,3333.34
2020-01-13,2.96,2.96,2.915,2.915,1916.6705
2020-01-14,2.775,2.915,2.73,2.87,3951.507903
2020-01-15,2.915,2.915,2.87,2.87,500.834335
2020-01-16,2.915,2.96,2.915,2.915,1450.0029
2020-01-17,2.87,2.87,2.87,2.87,2000.004
2020-01-20,2.915,2.915,2.87,2.87,525.00105
2020-01-21,3.055,3.055,2.915,2.915,554.334442
2020-01-22,2.96,2.96,2.775,2.825,833.335
2020-01-23,2.915,2.915,2.775,2.775,1500.003
2020-01-24,2.775,2.825,2.64,2.825,4416.6755
2020-01-27,2.775,2.775,2.73,2.73,1166.669
2020-01-28,2.825,2.825,2.73,2.73,2225.00445
2020-01-29,2.73,2.87,2.73,2.825,11926.357186
2020-01-30,2.775,2.775,2.775,2.775,416.6675
2020-01-31,2.775,2.775,2.59,2.685,12083.3575
2020-02-03,2.73,2.73,2.685,2.685,1000.002
2020-02-04,2.73,2.73,2.685,2.685,416.6675
2020-02-05,2.685,2.73,2.64,2.73,5500.011
2020-02-06,2.73,2.73,2.73,2.73,1498.33633
2020-02-07,2.685,2.685,2.685,2.685,500.001
2020-02-10,2.685,2.73,2.59,2.59,1833.670334
2020-02-11,2.59,2.59,2.59,2.59,385.00077
2020-02-12,2.5,2.685,2.36,2.5,4038.34141
2020-02-13,2.545,2.545,2.5,2.5,1500.003
2020-02-14,2.685,2.73,2.59,2.73,5485.844305
2020-02-18,2.73,2.73,2.59,2.59,7266.847867
2020-02-19,2.685,2.685,2.59,2.59,33.3334
2020-02-20,2.64,2.73,2.64,2.685,2666.672
2020-02-21,2.64,2.64,2.545,2.59,3416.6735
2020-02-24,2.59,2.59,2.405,2.405,3900.0078
2020-02-25,2.5,2.5,2.315,2.315,2450.838235
2020-02-26,2.315,2.315,2.175,2.175,5166.677
2020-02-27,2.22,2.22,2.035,2.035,4200.0084
2020-02-28,2.085,2.175,2.035,2.175,2333.338
2020-03-02,2.27,2.59,2.27,2.455,1356.169379
2020-03-03,2.315,2.36,2.085,2.315,8730.01746
2020-03-04,2.36,2.36,2.315,2.315,416.6675
2020-03-05,2.175,2.22,2.175,2.175,2416.6715
2020-03-06,2.22,2.22,1.85,1.99,21720.04344
2020-03-09,1.9,1.9,1.525,1.85,8789.350912
2020-03-10,1.645,1.645,1.435,1.48,5150.0103
2020-03-11,1.41,1.41,0.88,0.88,7304.847943
2020-03-12,0.925,0.925,0.58,0.74,25335.717338
2020-03-13,1.25,1.25,0.695,0.785,20729.708126
2020-03-16,0.695,0.695,0.58,0.58,15170.697008
2020-03-17,0.625,0.625,0.555,0.555,14002.528005
2020-03-18,0.555,0.555,0.37,0.395,65841.79835
2020-03-19,0.415,0.415,0.325,0.345,34502.402338
2020-03-20,0.345,0.37,0.23,0.23,194169.555005
2020-03-23,0.325,0.415,0.3,0.3,45292.257251
2020-03-24,0.485,0.555,0.395,0.465,54305.10861
2020-03-25,0.6,0.74,0.465,0.58,88613.010559
2020-03-26,0.6,0.6,0.465,0.465,71116.8089
2020-03-27,0.58,0.58,0.465,0.485,43516.7537
2020-03-30,0.555,0.555,0.465,0.53,19333.372
2020-03-31,0.53,0.555,0.465,0.53,33106.566213
2020-04-01,0.485,0.53,0.485,0.51,3083.3395
2020-04-02,0.51,0.625,0.465,0.465,63225.293117
2020-04-03,0.58,0.58,0.415,0.465,101134.535602
2020-04-06,0.53,0.53,0.44,0.44,56647.613295
2020-04-07,0.465,0.51,0.465,0.465,34727.569455
2020-04-08,0.465,0.53,0.44,0.53,32073.39748
2020-04-09,0.555,0.555,0.415,0.485,110756.88818
2020-04-13,0.485,0.53,0.415,0.465,64830.629661
2020-04-14,0.465,0.51,0.44,0.51,36771.406876
2020-04-15,0.485,0.485,0.395,0.44,76206.985747
2020-04-16,0.44,0.44,0.345,0.345,160466.654266
2020-04-17,0.395,0.395,0.3,0.345,149533.6324
2020-04-20,0.325,0.345,0.255,0.3,680693.361384
2020-04-21,0.3,0.3,0.28,0.3,118961.237922
2020-04-22,0.3,0.44,0.3,0.44,311602.123203
2020-04-23,0.53,0.695,0.485,0.555,351063.202125
2020-04-24,0.58,0.625,0.51,0.555,205552.07777
2020-04-27,0.51,0.555,0.485,0.555,93188.353043
2020-04-28,0.555,0.555,0.51,0.555,56902.613805
2020-04-29,0.555,0.58,0.51,0.555,107105.547544
2020-04-30,0.555,0.625,0.555,0.6,81388.329443
2020-05-01,0.625,0.625,0.555,0.555,68107.136214
2020-05-04,0.555,0.6,0.53,0.6,98341.696683
2020-05-05,0.65,0.88,0.625,0.88,341066.348798
2020-05-06,0.9,1.155,0.88,1.09,283060.066119
2020-05-07,1.275,1.435,1.065,1.18,576633.653265
2020-05-08,1.295,1.34,1.155,1.205,190053.546773
2020-05-11,1.225,1.225,0.9,1.09,163918.327836
2020-05-12,1.09,1.09,0.925,1.02,123648.747297
2020-05-13,1.02,1.02,0.88,0.925,93538.687077
2020-05-14,0.9,0.97,0.81,0.97,89965.513264
2020-05-15,0.995,0.995,0.88,0.9,79248.158496
2020-05-19,1.04,1.065,0.95,0.97,83394.500122
2020-05-20,0.995,1.02,0.925,0.995,66641.79995
2020-05-21,0.995,1.02,0.9,0.925,77614.988563
2020-05-22,0.95,0.95,0.835,0.9,62097.790862
2020-05-25,0.855,0.9,0.835,0.855,50763.601527
2020-05-26,0.88,0.9,0.855,0.855,47933.4292
2020-05-27,0.88,0.9,0.835,0.88,28929.391192
2020-05-28,0.88,0.88,0.81,0.855,40609.247885
2020-05-29,0.835,0.88,0.81,0.835,37231.241129
2020-06-01,0.835,0.835,0.785,0.785,29526.225719
2020-06-02,0.785,1.065,0.785,1.02,174114.181561
2020-06-03,1.02,1.065,0.925,0.95,102737.872142
2020-06-04,0.97,1.02,0.88,0.9,69646.639293
2020-06-05,0.95,0.995,0.925,0.97,125549.417765
2020-06-08,1.02,1.295,0.995,1.275,329122.32491
2020-06-09,1.275,1.295,1.09,1.11,236177.805688
2020-06-10,1.11,1.135,1.02,1.04,115951.398569
2020-06-11,0.97,0.995,0.9,0.925,106118.045569
2020-06-12,0.97,1.135,0.97,1.065,174048.848097
2020-06-15,0.925,1.135,0.925,1.02,270933.375199
2020-06-16,1.065,1.09,0.995,1.04,40486.914307
2020-06-17,1.02,1.065,0.995,1.02,10711.854757
2020-06-18,1.02,1.04,0.995,0.995,22722.378778
2020-06-19,1.02,1.02,0.925,0.95,59708.45275
2020-06-22,0.925,0.97,0.9,0.9,45601.591203
2020-06-23,0.95,0.95,0.9,0.9,26940.387214
2020-06-24,0.97,0.97,0.855,0.88,48365.763398
2020-06-25,0.9,0.9,0.835,0.88,17118.700904
2020-06-26,0.855,0.97,0.855,0.88,18856.204379
2020-06-29,0.9,0.9,0.835,0.88,25801.218269
2020-06-30,0.88,0.88,0.835,0.835,20358.874051
2020-07-02,0.835,0.855,0.81,0.835,49234.098468
2020-07-03,0.835,0.855,0.835,0.855,14934.863203
2020-07-06,0.925,0.925,0.835,0.835,18713.870761
2020-07-07,0.9,0.9,0.835,0.835,18725.537451
2020-07-08,0.88,0.88,0.835,0.835,16002.365338
2020-07-09,0.855,0.855,0.81,0.81,9825.686318
2020-07-10,0.81,0.835,0.81,0.81,24024.714716
2020-07-13,0.81,0.835,0.81,0.81,15608.864551
2020-07-14,0.785,0.835,0.765,0.765,7795.348924
2020-07-15,0.81,0.835,0.785,0.785,46450.926235
2020-07-16,0.81,0.835,0.785,0.81,8694.684056
2020-07-17,0.785,0.835,0.785,0.81,3943.007886
2020-07-20,0.785,0.81,0.785,0.81,11459.022918
2020-07-21,0.81,0.81,0.785,0.785,10501.521003
2020-07-22,0.81,0.81,0.785,0.81,43692.920719
2020-07-23,0.835,0.835,0.81,0.81,11293.855921
2020-07-24,0.81,0.835,0.81,0.81,9490.685648
2020-07-27,0.785,0.835,0.785,0.81,14019.528039
2020-07-28,0.835,0.835,0.785,0.81,24224.881783
2020-07-29,0.835,0.835,0.785,0.785,23124.212915
2020-07-30,0.835,0.835,0.785,0.81,12669.192005
2020-07-31,0.835,0.835,0.785,0.81,21200.709068
2020-08-04,0.785,0.81,0.765,0.765,38022.242711
2020-08-05,0.785,0.81,0.765,0.785,9319.185305
2020-08-06,0.81,0.81,0.785,0.785,1780.503561
2020-08-07,0.785,0.81,0.765,0.785,3961.341256
2020-08-10,0.765,0.785,0.74,0.765,42072.584145
2020-08-11,0.785,0.835,0.74,0.81,57382.114764
2020-08-12,0.835,0.97,0.81,0.95,105718.878104
2020-08-13,0.97,1.02,0.88,0.88,60763.121526
2020-08-14,0.9,0.95,0.88,0.95,52495.604991
2020-08-17,0.925,0.97,0.9,0.95,29256.391846
2020-08-18,0.97,0.97,0.9,0.95,19828.706324
2020-08-19,0.95,0.97,0.88,0.95,11719.523439
2020-08-20,0.97,0.97,0.88,0.925,40418.580837
2020-08-21,0.97,0.97,0.88,0.925,11904.190475
2020-08-24,0.9,0.925,0.9,0.9,2948.505897
2020-08-25,0.9,0.925,0.88,0.88,15168.197003
2020-08-26,0.925,0.925,0.855,0.9,11399.856133
2020-08-27,0.925,0.925,0.855,0.9,20071.373476
2020-08-28,0.9,0.925,0.855,0.88,14985.363304
2020-08-31,0.88,0.88,0.835,0.88,32078.897491
2020-09-01,0.835,0.88,0.835,0.855,1757.503515
2020-09-02,0.88,0.88,0.81,0.88,16974.533949
2020-09-03,0.88,0.88,0.81,0.835,4866.009732
2020-09-04,0.835,0.855,0.81,0.81,8535.183737
2020-09-08,0.835,0.835,0.765,0.81,25837.385008
2020-09-09,0.785,0.835,0.785,0.81,3850.0077
2020-09-10,0.835,0.835,0.765,0.785,31399.729466
2020-09-11,0.785,0.81,0.785,0.81,18333.536667
2020-09-14,0.765,0.835,0.765,0.81,14587.529175
2020-09-15,0.785,0.835,0.785,0.835,14394.695456
2020-09-16,0.835,0.835,0.765,0.81,16534.033068
2020-09-17,0.765,0.81,0.765,0.765,10059.353452
2020-09-18,0.81,0.81,0.765,0.765,3778.174223
2020-09-21,0.81,0.81,0.715,0.765,17491.201649
2020-09-22,0.765,0.765,0.715,0.765,9607.519215
2020-09-23,0.765,0.765,0.715,0.765,2976.839287
2020-09-24,0.74,0.765,0.695,0.765,17236.534473
2020-09-25,0.695,0.74,0.695,0.715,8251.516503
2020-09-28,0.74,0.74,0.6,0.74,7561.181789
2020-09-29,0.695,0.74,0.625,0.695,5408.677484
2020-09-30,0.65,0.695,0.65,0.695,1253.33584
2020-10-01,0.695,0.695,0.65,0.67,6303.512607
2020-10-02,0.65,0.695,0.625,0.67,57415.781498
2020-10-05,0.695,0.695,0.625,0.695,33270.566541
2020-10-06,0.695,0.695,0.65,0.65,1276.002552
2020-10-07,0.67,0.67,0.625,0.625,3582.007164
2020-10-08,0.65,0.695,0.625,0.695,33896.901127
2020-10-09,0.695,0.74,0.695,0.715,6294.512589
2020-10-13,0.74,0.785,0.715,0.765,19993.873321
2020-10-14,0.785,0.785,0.715,0.785,31714.563429
2020-10-15,0.785,0.785,0.695,0.785,12053.190773
2020-10-16,0.785,0.81,0.765,0.765,21140.708948
2020-10-19,0.81,0.81,0.765,0.785,2090.170847
2020-10-20,0.81,0.81,0.695,0.765,2708.505417
2020-10-21,0.785,0.785,0.74,0.74,3811.007622
2020-10-22,0.765,0.765,0.715,0.74,3933.841201
2020-10-23,0.765,0.765,0.715,0.74,2661.338656
2020-10-26,0.765,0.765,0.715,0.765,7686.348706
2020-10-27,0.765,0.765,0.74,0.765,5788.34491
2020-10-28,0.765,0.765,0.715,0.74,4143.508287
2020-10-29,0.74,0.765,0.695,0.765,6141.845617
2020-10-30,0.765,0.765,0.695,0.74,2383.838101
2020-11-02,0.765,0.765,0.715,0.765,18621.203909
2020-11-03,0.715,0.765,0.715,0.74,5638.844611
2020-11-04,0.765,0.785,0.715,0.785,18342.703352
2020-11-05,0.765,0.785,0.765,0.785,4968.509937
2020-11-06,0.74,0.785,0.74,0.785,35414.237495
2020-11-09,0.81,0.88,0.81,0.835,66863.633727
2020-11-10,0.835,0.88,0.81,0.855,19851.373036
2020-11-11,0.88,0.925,0.855,0.88,24087.548175
2020-11-12,0.9,0.925,0.855,0.88,26264.219195
2020-11-13,0.925,0.925,0.855,0.9,12257.857849
2020-11-16,0.925,0.925,0.88,0.925,22433.044866
2020-11-17,0.9,0.925,0.88,0.9,5985.678638
2020-11-18,0.925,0.95,0.88,0.95,16393.199453
2020-11-19,0.925,1.02,0.88,1.02,30464.727596
2020-11-20,0.95,1.02,0.925,1.02,14718.196103
2020-11-23,0.95,1.11,0.95,1.09,59521.452376
2020-11-24,1.11,1.135,1.065,1.11,56591.113182
2020-11-25,1.135,1.155,1.065,1.09,33855.234377
2020-11-26,1.065,1.135,1.065,1.065,20533.3744
2020-11-27,1.065,1.11,1.065,1.065,17355.534711
2020-11-30,1.065,1.09,0.995,1.02,10257.853849
2020-12-01,1.02,1.02,0.925,0.97,15006.69668
2020-12-02,0.925,1.02,0.925,0.97,29824.559649
2020-12-03,1.02,1.04,0.995,1.02,4947.843229
2020-12-04,1.04,1.065,0.97,1.04,19644.872623
2020-12-07,1.02,1.065,0.97,0.995,17588.701844
2020-12-08,1.04,1.04,0.97,1.02,12023.190713
2020-12-09,1.04,1.065,0.995,0.995,5730.844795
2020-12-10,1.02,1.11,1.02,1.11,41326.74932
2020-12-11,1.11,1.11,1.09,1.09,19141.538283
2020-12-14,1.11,1.11,1.065,1.065,12369.524739
2020-12-15,1.065,1.11,1.04,1.04,12150.524301
2020-12-16,1.065,1.065,1.02,1.02,5125.510251
2020-12-17,1.065,1.065,1.02,1.04,12223.857781
2020-12-18,1.04,1.09,1.02,1.04,4755.176177
2020-12-21,1.02,1.065,0.97,1.02,50658.767984
2020-12-22,1.02,1.02,0.97,0.995,9996.853327
2020-12-23,0.995,1.065,0.95,0.995,19880.873095
2020-12-24,1.02,1.02,0.97,1.02,7630.681928
2020-12-29,1.02,1.065,0.97,1.02,28175.723018
2020-12-30,1.065,1.065,1.02,1.04,4424.175515
2020-12-31,1.065,1.09,1.02,1.065,24057.381448
2021-01-04,1.065,1.09,1.065,1.065,8749.184165
2021-01-05,1.065,1.155,1.065,1.135,47335.09467
2021-01-06,1.155,1.205,1.135,1.205,115027.730055
2021-01-07,1.25,1.25,1.155,1.205,14772.862879
2021-01-08,1.295,1.62,1.295,1.48,124400.415467
2021-01-11,1.595,1.76,1.435,1.735,105886.545106
2021-01-12,1.735,1.85,1.665,1.76,100045.20009
2021-01-13,1.76,1.85,1.62,1.69,67424.301515
2021-01-14,1.78,1.83,1.69,1.76,36098.072196
2021-01-15,1.76,1.83,1.665,1.71,42211.917757
2021-01-18,1.595,1.78,1.595,1.71,31766.230199
2021-01-19,1.69,1.76,1.62,1.76,35744.238155
2021-01-20,1.78,1.805,1.665,1.76,15353.864041
2021-01-21,1.665,1.71,1.435,1.665,36382.406098
2021-01-22,1.645,1.665,1.48,1.525,36529.073058
2021-01-25,1.595,1.62,1.505,1.505,22854.545709
2021-01-26,1.525,1.55,1.505,1.55,9003.184673
2021-01-27,1.48,1.665,1.48,1.505,24810.716288
2021-01-28,1.46,1.505,1.435,1.48,64065.961465
2021-01-29,1.435,1.505,1.435,1.435,25126.216919
2021-02-01,1.48,1.48,1.41,1.46,38933.077866
2021-02-02,1.46,1.62,1.46,1.48,45219.423772
2021-02-03,1.62,1.62,1.48,1.575,20569.707806
2021-02-04,1.575,1.62,1.55,1.62,30582.894499
2021-02-05,1.69,1.76,1.62,1.665,46978.093956
2021-02-08,1.71,1.76,1.62,1.71,51066.268799
2021-02-09,1.76,1.76,1.665,1.735,30744.728156
2021-02-10,1.735,1.85,1.735,1.83,57558.615117
2021-02-11,1.85,1.85,1.735,1.805,44936.423206
2021-02-12,1.83,1.875,1.76,1.805,43045.08609
2021-02-16,1.875,2.085,1.85,2.085,69261.971857
2021-02-17,2.085,2.085,1.965,1.99,23576.547153
2021-02-18,2.085,2.085,1.875,1.875,43392.920119
2021-02-19,1.875,1.9,1.76,1.76,50884.601769
2021-02-22,1.76,1.9,1.76,1.9,65103.963541
2021-02-23,1.92,1.945,1.76,1.85,56875.447084
2021-02-24,1.9,1.99,1.85,1.99,46203.925741
2021-02-25,2.035,2.06,1.9,1.9,38861.74439
2021-02-26,1.92,1.92,1.76,1.9,36280.905895
2021-03-01,2.015,2.015,1.875,1.92,29417.725502
2021-03-02,1.85,1.965,1.85,1.945,14278.695224
2021-03-03,1.92,1.965,1.92,1.965,16516.6997
2021-03-04,1.9,1.965,1.9,1.945,17679.868693
2021-03-05,1.945,1.99,1.92,1.99,54989.776646
2021-03-08,1.99,2.13,1.99,2.085,54077.774822
2021-03-09,2.13,2.13,2.035,2.085,23946.71456
2021-03-10,2.085,2.13,2.015,2.13,56311.279289
2021-03-11,2.15,2.685,2.13,2.405,152025.30405
2021-03-12,2.545,2.59,2.36,2.545,45799.258265
2021-03-15,2.64,2.775,2.545,2.685,71867.977069
2021-03-16,2.73,2.775,2.545,2.685,74210.815088
2021-03-17,2.64,2.73,2.59,2.685,28205.223077
2021-03-18,2.73,2.73,2.455,2.685,97053.027439
2021-03-19,2.64,2.685,2.545,2.64,24605.715878
2021-03-22,2.59,2.64,2.5,2.545,17657.701982
2021-03-23,2.59,2.685,2.22,2.29,66466.299599
2021-03-24,2.29,2.455,2.29,2.36,42190.917715
2021-03-25,2.27,2.315,2.13,2.245,37051.407436
2021-03-26,2.405,2.405,2.29,2.405,16421.032842
2021-03-29,2.315,2.5,2.315,2.5,15872.031744
2021-03-30,2.5,2.5,2.36,2.405,11375.356084
2021-03-31,2.36,2.5,2.315,2.36,16251.032502
2021-04-01,2.455,2.455,2.36,2.455,16772.700212
2021-04-05,2.455,2.5,2.29,2.315,35403.40414
2021-04-06,2.405,2.405,2.315,2.315,8999.017998
2021-04-07,2.405,2.405,2.315,2.405,15530.864395
2021-04-08,2.455,2.455,2.315,2.455,27329.887993
2021-04-09,2.36,2.545,2.36,2.5,21274.542549
2021-04-12,2.455,2.5,2.36,2.36,43110.919555
2021-04-13,2.36,2.455,2.36,2.36,19520.03904
2021-04-14,2.36,2.455,2.36,2.455,26650.219967
2021-04-15,2.455,2.5,2.405,2.5,25845.551691
2021-04-16,2.405,2.545,2.405,2.455,1895.503791
2021-04-19,2.455,2.455,2.315,2.36,30549.227765
2021-04-20,2.455,2.455,2.27,2.315,18932.204531
2021-04-21,2.315,2.315,2.13,2.29,15104.696876
2021-04-22,2.29,2.405,2.27,2.27,4059.341452
2021-04-23,2.36,2.405,2.27,2.405,4885.676438
2021-04-26,2.405,2.405,2.27,2.405,3921.174509
2021-04-27,2.36,2.405,2.29,2.36,5847.011694
2021-04-28,2.405,2.455,2.27,2.405,19782.372898
2021-04-29,2.5,2.545,2.405,2.5,44682.922699
2021-04-30,2.545,2.545,2.405,2.455,22154.377642
2021-05-03,2.5,2.685,2.455,2.59,38577.910489
2021-05-04,2.685,2.73,2.64,2.685,15009.863353
2021-05-05,2.87,3.01,2.825,2.96,99225.698451
2021-05-06,3.1,3.1,2.87,2.915,76976.82062
2021-05-07,2.87,3.055,2.87,3.01,32135.730938
2021-05-10,3.055,3.24,3.055,3.145,50351.600703
2021-05-11,3.145,3.38,2.915,3.33,52802.772272
2021-05-12,3.33,3.47,3.24,3.24,19395.538791
2021-05-13,3.38,3.38,3.145,3.145,29858.726384
2021-05-14,3.195,3.285,3.145,3.285,25496.384326
2021-05-17,3.33,3.425,3.195,3.425,28825.890985
2021-05-18,3.38,3.61,3.24,3.61,60954.788576
2021-05-19,3.61,3.61,3.38,3.425,57442.114884
2021-05-20,3.425,3.47,3.33,3.33,33052.066104
2021-05-21,3.425,3.425,3.33,3.38,2212.171091
2021-05-25,3.33,3.47,3.145,3.145,27504.388342
2021-05-26,3.195,3.33,3.145,3.195,27460.388254
2021-05-27,3.145,3.33,3.1,3.195,12134.024268
2021-05-28,3.195,3.38,3.145,3.38,34976.403286
2021-05-31,3.425,3.515,3.285,3.47,19633.872601
2021-06-01,3.655,3.75,3.47,3.655,70290.307247
2021-06-02,3.7,3.795,3.565,3.75,48189.263045
2021-06-03,3.75,3.795,3.61,3.75,22290.711248
2021-06-04,3.75,3.89,3.655,3.89,11184.022368
2021-06-07,3.795,3.89,3.515,3.84,33355.400044
2021-06-08,3.84,3.84,3.655,3.84,21180.375694
2021-06-09,3.75,3.935,3.75,3.935,21487.376308
2021-06-10,4.025,4.26,3.935,4.12,26060.885455
2021-06-11,4.165,4.35,4.12,4.305,47269.927873
2021-06-14,4.49,4.63,4.395,4.535,68767.304201
2021-06-15,4.535,4.86,4.535,4.675,67916.302499
2021-06-16,4.86,5.785,4.815,5.555,172934.345868
2021-06-17,5.505,5.97,4.86,5.045,176854.187041
2021-06-18,5.23,5.415,5.09,5.275,37507.575015
2021-06-21,5.32,5.645,5.185,5.645,69052.138104
2021-06-22,5.555,5.97,5.505,5.555,68028.802724
2021-06-23,5.6,5.97,5.505,5.695,52029.270725
2021-06-24,5.695,5.74,5.415,5.555,26468.219603
2021-06-25,5.555,5.74,5.555,5.645,16031.032062
2021-06-28,5.925,5.925,5.555,5.555,40262.413858
2021-06-29,5.695,5.74,5.555,5.645,32315.731298
2021-06-30,5.74,5.785,5.555,5.695,22634.545269
2021-07-02,5.74,5.83,5.695,5.83,29286.225239
2021-07-05,5.925,6.525,5.785,6.435,88255.843178
2021-07-06,6.755,6.94,6.015,6.25,106866.547066
2021-07-07,6.295,6.435,5.925,6.155,51581.603163
2021-07-08,6.25,6.25,5.695,6.2,55812.944959
2021-07-09,6.48,6.48,6.25,6.435,26942.553885
2021-07-12,6.57,6.57,6.295,6.57,24366.048732
2021-07-13,6.48,6.71,6.385,6.525,17645.201957
2021-07-14,6.48,6.48,6.015,6.015,30029.726726
2021-07-15,5.555,6.155,5.09,5.88,80905.16181
2021-07-16,5.645,5.88,5.23,5.415,80650.827968
2021-07-19,4.86,5.135,4.305,4.95,197705.562077
2021-07-20,5.09,5.74,4.95,5.505,74112.148224
2021-07-21,5.695,5.925,5.09,5.695,72246.311159
2021-07-22,5.785,5.88,5.37,5.555,19068.37147
2021-07-23,5.37,5.83,5.37,5.555,27571.055142
2021-07-26,5.785,5.785,5.505,5.555,17918.36917
2021-07-27,5.785,5.785,5.275,5.37,21382.376098
2021-07-28,5.555,5.555,5.32,5.46,19774.206215
2021-07-29,5.46,5.6,5.415,5.53,15974.365282
2021-07-30,5.645,5.645,5.275,5.46,10077.686822
2021-08-03,5.23,5.505,5.135,5.46,30266.893867
2021-08-04,5.23,5.32,5.0,5.045,30373.060746
2021-08-05,5.185,5.32,5.0,5.23,14039.694746
2021-08-06,5.135,5.32,5.09,5.09,35700.571401
2021-08-09,4.58,5.135,4.58,4.905,36249.905833
2021-08-10,4.815,5.185,4.815,5.185,14607.029214
2021-08-11,5.135,5.505,4.905,5.135,98550.1971
2021-08-12,5.37,5.37,4.95,5.0,53156.106312
2021-08-13,5.0,5.135,4.815,4.86,34997.236661
2021-08-16,4.63,4.905,4.395,4.63,60679.121358
2021-08-17,4.63,4.765,4.305,4.49,22278.211223
2021-08-18,4.535,4.63,4.165,4.21,49439.265545
2021-08-19,4.025,4.165,3.795,4.025,95842.525018
2021-08-20,4.075,4.26,3.89,3.935,28808.39095
2021-08-23,4.445,4.535,4.165,4.445,27266.887867
2021-08-24,4.49,4.765,4.49,4.765,15334.197335
2021-08-25,4.905,4.905,4.675,4.675,16124.032248
2021-08-26,4.445,4.72,4.395,4.58,22471.544943
2021-08-27,4.63,4.86,4.63,4.765,15156.030312
2021-08-30,4.905,4.95,4.675,4.86,26125.385584
2021-08-31,4.765,4.905,4.63,4.86,49631.599263
2021-09-01,4.72,5.0,4.675,4.905,28430.556861
2021-09-02,4.765,5.185,4.765,5.045,49096.76486
2021-09-03,5.135,5.135,4.905,5.09,14821.362976
2021-09-07,5.09,5.09,4.815,4.86,20564.541129
2021-09-08,4.86,5.09,4.86,5.0,7066.014132
2021-09-09,5.135,5.32,4.86,5.09,62109.457552
2021-09-10,5.32,5.505,5.23,5.37,47985.262637
2021-09-13,5.37,5.97,5.37,5.97,53116.7729
2021-09-14,5.97,6.34,5.88,6.065,93295.18659
2021-09-15,6.015,6.385,6.015,6.295,67782.135564
2021-09-16,6.25,6.295,5.88,6.11,34724.736116
2021-09-17,5.97,6.25,5.785,5.88,22517.878369
2021-09-20,5.695,5.74,5.46,5.505,27356.054712
2021-09-21,5.505,5.88,5.505,5.88,21128.542257
2021-09-22,5.695,6.34,5.695,6.065,45865.758398
2021-09-23,6.2,6.34,5.925,6.155,46817.093634
2021-09-24,6.2,6.25,5.97,6.015,125437.084207
2021-09-27,6.34,6.805,6.25,6.62,146389.459445
2021-09-28,6.755,7.08,6.525,6.525,97848.362363
2021-09-29,6.71,6.99,6.57,6.805,121184.242368
2021-09-30,6.85,7.36,6.57,7.125,109794.052921
2021-10-01,7.08,7.73,7.08,7.685,82219.497772
2021-10-04,7.915,8.1,7.5,7.59,114826.729653
2021-10-05,7.915,8.005,7.59,7.82,79023.658047
2021-10-06,7.73,7.73,7.22,7.545,78806.82428
2021-10-07,7.73,7.96,7.545,7.87,58295.283257
2021-10-08,8.005,8.005,7.685,7.73,44079.254825
2021-10-12,7.87,8.19,7.82,8.005,59325.785318
2021-10-13,7.82,8.145,7.775,7.96,36482.406298
2021-10-14,8.19,8.24,7.96,8.145,30649.227965
2021-10-15,8.1,8.33,8.055,8.24,44945.756558
2021-10-18,8.375,8.56,8.19,8.19,43266.253199
2021-10-19,8.19,8.285,7.87,7.87,42878.919091
2021-10-20,7.87,7.96,7.5,7.635,107102.714205
2021-10-21,7.82,7.82,7.125,7.405,46885.427104
2021-10-22,7.5,7.73,7.45,7.45,49865.09973
2021-10-25,7.685,7.775,7.5,7.59,33264.733196
2021-10-26,7.685,7.96,7.545,7.87,39435.745538
2021-10-27,7.82,8.055,7.775,8.055,34769.069538
2021-10-28,8.005,8.33,7.82,8.24,77489.654979
2021-10-29,8.19,8.93,8.1,8.795,96547.859762
2021-11-01,8.93,9.72,8.84,9.535,110103.886874
2021-11-02,9.95,10.09,9.115,9.165,100157.033647
2021-11-03,9.3,9.49,8.7,8.98,50236.76714
2021-11-04,9.21,9.255,8.745,8.84,44317.755302
2021-11-05,9.07,9.58,8.84,9.3,52802.272271
2021-11-08,9.72,9.95,9.255,9.49,40986.915307
2021-11-09,9.905,9.905,9.07,9.58,44256.75518
2021-11-10,9.86,9.86,9.07,9.395,56350.612701
2021-11-11,9.255,9.625,9.165,9.44,32002.730672
2021-11-12,9.44,10.045,9.3,9.95,85619.337905
2021-11-15,9.95,10.505,9.905,10.23,80273.827214
2021-11-16,10.32,10.32,9.625,9.765,45718.258103
2021-11-17,9.81,10.09,9.3,9.395,42379.751426
2021-11-18,9.3,9.44,9.025,9.165,70375.307417
2021-11-19,9.255,9.3,8.61,8.885,51514.436362
2021-11-22,8.885,9.625,8.7,9.44,43934.421202
2021-11-23,9.905,10.09,9.625,9.72,49285.09857
2021-11-24,9.81,9.95,9.535,9.905,48079.262825
2021-11-25,9.905,9.95,9.44,9.625,20374.040748
2021-11-26,9.025,9.07,8.61,8.84,63119.792906
2021-11-29,9.625,9.995,9.07,9.58,65346.464026
2021-11-30,9.255,9.395,8.885,9.07,54142.608285
2021-12-01,9.21,9.255,8.285,8.285,89220.17844
2021-12-02,8.375,8.7,7.96,8.655,50003.43334
2021-12-03,8.84,9.025,8.145,8.425,47508.261683
2021-12-06,8.375,8.93,8.285,8.885,46834.760336
2021-12-07,8.885,9.44,8.84,9.165,107950.382567
2021-12-08,9.3,9.3,8.745,8.84,45762.924859
2021-12-09,8.795,8.93,8.655,8.745,27923.38918
2021-12-10,8.93,8.98,8.56,8.885,19340.372014
2021-12-13,9.115,9.115,8.745,8.885,14286.361906
2021-12-14,8.56,8.795,8.47,8.61,19778.37289
2021-12-15,8.61,8.61,7.87,8.56,59707.119414
2021-12-16,8.655,9.07,8.425,8.7,46746.093492
2021-12-17,8.24,8.795,8.145,8.375,29086.224839
2021-12-20,7.96,8.285,7.45,8.24,83080.332827
2021-12-21,8.24,8.655,8.24,8.47,23059.379452
2021-12-22,8.425,8.795,8.24,8.7,33387.233441
2021-12-23,8.795,9.025,8.56,8.885,19349.538699
2021-12-24,8.655,9.025,8.655,8.91,4931.67653
2021-12-29,9.165,9.675,9.165,9.675,59424.285515
2021-12-30,9.72,10.09,9.72,9.765,36331.072662
2021-12-31,9.81,10.23,9.58,10.09,37895.242457
2022-01-04,10.275,10.97,10.275,10.735,109969.553272
2022-01-05,11.015,11.295,10.135,10.23,134957.103247
2022-01-06,10.875,10.92,10.505,10.785,58792.117584
2022-01-07,10.92,10.92,10.46,10.83,77303.821274
2022-01-10,10.735,10.875,10.23,10.69,38603.743874
2022-01-11,10.97,11.34,10.6,11.295,106151.712303
2022-01-12,11.525,13.885,11.43,13.655,218734.437468
2022-01-13,13.975,14.53,12.265,12.355,190385.047436
2022-01-14,12.68,14.58,12.68,14.53,218235.269803
2022-01-17,14.81,15.275,14.07,14.67,134039.101411
2022-01-18,14.81,15.595,14.395,15.365,153340.473347
2022-01-19,15.55,15.595,14.58,15.04,139276.445219
2022-01-20,14.855,15.18,14.025,14.255,94085.521504
2022-01-21,13.605,13.93,12.265,13.235,185169.537005
2022-01-24,12.45,13.145,11.71,12.91,172310.511287
2022-01-25,12.91,14.16,12.495,14.07,106581.046495
2022-01-26,14.765,14.765,13.79,14.3,127564.255128
2022-01-27,14.44,14.9,13.56,13.885,84226.168452
2022-01-28,14.115,14.44,13.745,13.975,49348.43203
2022-01-31,14.07,14.395,13.56,14.345,129641.592616
2022-02-01,14.21,15.135,13.885,15.09,116821.066975
2022-02-02,15.46,15.735,14.855,15.46,113212.893092
2022-02-03,15.135,15.365,14.625,15.225,96956.86058
2022-02-04,15.645,16.705,15.41,16.2,213472.593611
2022-02-07,16.245,17.215,15.645,16.845,146768.960204
2022-02-08,16.66,16.705,15.09,15.225,167448.834897
2022-02-09,15.32,16.15,15.275,15.78,59296.118592
2022-02-10,15.595,16.29,15.225,15.41,85733.004799
2022-02-11,15.69,15.875,15.09,15.645,100527.534388
2022-02-14,15.55,15.69,14.855,15.55,90888.015109
2022-02-15,15.225,15.365,14.67,15.32,130160.760321
2022-02-16,15.41,15.965,14.715,14.765,151582.803165
2022-02-17,14.81,14.995,14.07,14.3,73611.147222
2022-02-18,14.16,14.16,13.235,13.605,107375.714751
2022-02-22,14.07,14.485,13.56,13.885,121749.743499
2022-02-23,13.93,14.765,13.93,14.16,79623.659247
2022-02-24,15.04,15.135,14.16,14.95,135243.270486
2022-02-25,14.95,15.32,14.58,15.18,75126.650253
2022-02-28,15.18,15.735,14.855,15.735,149623.465913
2022-03-01,16.15,16.385,15.365,16.06,106779.880226
2022-03-02,16.29,16.52,15.78,15.92,81152.828972
2022-03-03,15.83,15.965,14.855,15.04,76082.818832
2022-03-04,14.995,16.43,14.9,16.2,130780.428227
2022-03-07,16.29,17.31,16.29,16.985,104185.708371
2022-03-08,17.355,18.325,17.125,17.4,151154.802309
2022-03-09,17.125,17.125,15.69,15.92,134790.436247
2022-03-10,16.2,16.8,15.55,15.965,87678.675357
2022-03-11,15.92,16.015,15.275,15.275,72258.144516
2022-03-14,14.765,15.09,14.255,14.345,105404.044141
2022-03-15,13.84,14.345,13.19,14.16,158326.316652
2022-03-16,14.53,14.81,13.975,14.485,119125.23825
2022-03-17,14.81,15.595,14.625,15.365,86843.840354
2022-03-18,15.32,15.645,15.04,15.225,59403.118806
2022-03-21,15.595,16.105,15.46,15.875,60126.78692
2022-03-22,16.15,16.15,15.41,15.875,55618.277903
2022-03-23,16.2,16.57,15.78,15.92,80107.660215
2022-03-24,16.105,17.125,15.83,17.03,137600.2752
2022-03-25,16.845,18.51,16.57,18.235,151402.136137
2022-03-28,17.585,17.82,16.94,17.355,77737.822142
2022-03-29,16.895,17.45,16.335,17.45,87850.1757
2022-03-30,17.635,18.375,17.4,17.725,64756.462846
2022-03-31,17.355,17.725,16.845,16.985,73516.8137
2022-04-01,16.985,17.54,16.755,17.495,57975.11595
2022-04-04,17.725,18.465,17.725,18.465,106313.212626
2022-04-05,18.51,19.995,18.465,19.07,167698.002062
2022-04-06,19.345,19.485,18.42,18.835,96964.860596
2022-04-07,18.835,19.255,18.14,18.375,66987.633975
2022-04-08,18.465,19.76,18.42,19.575,98019.696039
2022-04-11,19.205,19.255,18.235,18.745,115371.89741
2022-04-12,19.255,19.715,18.65,18.835,69491.305649
2022-04-13,19.16,19.44,18.745,18.885,45396.75746
2022-04-14,18.93,19.945,18.65,19.855,101975.20395
2022-04-18,20.085,21.38,19.995,21.15,150113.966894
2022-04-19,20.965,21.38,20.365,20.69,69331.305329
2022-04-20,20.735,21.06,19.945,20.18,98298.863264
2022-04-21,20.365,20.735,18.79,19.255,103273.373213
2022-04-22,19.16,19.345,18.05,18.235,88898.177796
2022-04-25,17.68,18.19,16.755,17.91,142122.617578
2022-04-26,18.05,18.235,17.31,17.585,83962.501258
2022-04-27,17.725,17.955,16.985,17.45,86005.672011
2022-04-28,17.585,18.28,17.17,18.05,42767.085534
2022-04-29,18.235,19.255,17.45,17.955,69190.805048
2022-05-02,17.54,18.095,17.125,17.82,74859.149718
2022-05-03,17.82,19.02,17.495,18.975,54299.441932
2022-05-04,19.44,20.365,18.975,20.225,153610.640554
2022-05-05,20.27,20.315,18.93,19.39,99364.365395
2022-05-06,19.16,19.945,18.465,18.79,61562.956459
2022-05-09,18.51,18.51,16.615,16.895,131274.262548
2022-05-10,17.265,17.955,16.27,16.94,94654.855976
2022-05-11,17.215,18.28,16.94,17.03,101923.037179
2022-05-12,17.215,17.91,16.8,17.17,116875.067083
2022-05-13,17.82,18.42,17.585,18.05,90102.346871
2022-05-16,18.19,18.93,18.05,18.605,79758.49285
2022-05-17,19.02,19.44,18.65,18.885,56002.778672
2022-05-18,19.16,19.16,17.82,18.235,50707.768082
2022-05-19,17.865,18.605,17.635,18.42,49245.431824
2022-05-20,18.605,18.745,17.865,18.325,49001.598003
2022-05-24,18.28,18.65,17.955,18.095,62927.792522
2022-05-25,18.28,19.115,18.095,18.975,104847.709695
2022-05-26,19.16,19.715,18.65,18.975,91412.682825
2022-05-27,18.79,19.3,18.51,19.205,92812.685625
2022-05-30,19.255,20.085,19.255,20.085,57870.782408
2022-05-31,20.18,20.315,19.09,19.3,99175.698351
2022-06-01,19.53,20.41,19.3,20.13,118125.23625
2022-06-02,19.9,20.595,19.9,20.365,123890.414447
2022-06-03,20.27,20.55,19.715,20.55,101239.869146
2022-06-06,20.735,21.475,20.455,21.195,125892.585118
2022-06-07,21.06,22.68,20.595,22.63,134814.602962
2022-06-08,22.63,23.65,22.03,22.355,140108.280216
2022-06-09,22.17,22.17,21.195,21.335,88815.510964
2022-06-10,20.875,21.29,20.225,20.55,127215.25443
2022-06-13,19.715,20.365,18.975,19.76,138926.611186
2022-06-14,20.225,20.455,18.975,19.07,103855.707711
2022-06-15,19.255,20.085,18.375,18.93,90217.513768
2022-06-16,18.325,18.375,17.17,17.4,153001.97267
2022-06-17,17.495,17.585,15.41,15.505,183702.700738
2022-06-20,15.41,15.735,15.04,15.55,57890.11578
2022-06-21,15.875,16.43,15.69,15.875,60402.620805
2022-06-22,14.855,15.04,14.21,14.3,101664.703329
2022-06-23,14.395,14.53,12.82,13.235,113048.392763
2022-06-24,13.515,14.625,13.33,14.16,126466.086265
2022-06-27,14.44,15.04,13.93,14.995,108053.54944
2022-06-28,15.365,16.015,15.225,15.645,67049.634099
2022-06-29,15.965,15.965,14.485,14.765,77380.654761
2022-06-30,14.21,14.53,13.655,13.93,85844.005021
2022-07-04,14.21,14.44,13.93,14.345,46015.258697
2022-07-05,13.745,13.84,12.495,12.82,122917.079167
2022-07-06,12.59,12.865,11.525,12.31,162871.659076
2022-07-07,12.725,13.56,12.725,13.19,69690.472714
2022-07-08,13.19,13.19,12.54,12.91,60751.78817
2022-07-11,12.54,12.775,12.265,12.54,57706.282079
2022-07-12,11.94,12.355,11.755,12.125,93160.686321
2022-07-13,11.665,12.22,11.57,12.125,79157.991649
2022-07-14,11.57,12.125,11.155,12.125,86087.838842
2022-07-15,12.355,12.635,12.17,12.59,94637.189274
2022-07-18,13.1,13.745,12.91,13.47,72134.310935
2022-07-19,13.42,14.21,13.33,13.975,62905.459144
2022-07-20,13.745,14.485,13.42,14.44,69443.805554
2022-07-21,13.655,13.84,13.33,13.56,55155.443644
2022-07-22,13.7,13.84,12.96,13.005,52098.937531
2022-07-25,13.145,13.84,13.005,13.745,68219.303105
2022-07-26,13.79,14.115,13.19,13.42,88354.510042
2022-07-27,13.47,14.44,13.05,14.255,101017.035367
2022-07-28,14.44,14.81,14.115,14.395,62556.291779
2022-07-29,14.58,15.645,14.58,15.505,107287.381241
2022-08-02,15.225,15.46,14.625,15.32,68396.80346
2022-08-03,15.41,15.645,14.07,14.07,93215.019763
2022-08-04,14.025,14.14,13.42,13.975,123736.91414
2022-08-05,13.655,14.715,13.655,14.3,39128.244923
2022-08-08,14.16,14.9,14.025,14.9,58774.450882
2022-08-09,15.09,15.34,14.625,14.765,40690.581381
2022-08-10,14.81,16.29,14.715,16.15,73667.814002
2022-08-11,17.54,17.54,16.29,17.265,103954.874576
2022-08-12,17.03,17.08,16.2,16.385,60798.954931
2022-08-15,15.735,16.15,15.225,16.015,81838.663677
2022-08-16,16.245,16.52,15.46,15.505,46654.759976
2022-08-17,15.32,16.015,15.275,15.83,40803.248273
2022-08-18,16.015,16.705,15.735,16.66,45250.757168
2022-08-19,16.43,16.705,16.15,16.335,57117.280901
2022-08-22,15.875,16.66,15.645,16.475,26666.219999
2022-08-23,16.8,17.865,16.52,17.31,68527.970389
2022-08-24,17.355,17.54,16.94,16.94,47091.094182
2022-08-25,17.08,17.77,16.8,17.355,100033.866734
2022-08-26,17.4,17.54,16.845,16.94,32989.399312
2022-08-29,17.125,18.51,16.895,18.235,99955.699911
2022-08-30,17.77,18.05,17.08,17.08,51599.103198
2022-08-31,16.94,17.68,16.245,17.31,48616.930567
2022-09-01,16.705,17.82,15.645,15.92,91849.183698
2022-09-02,16.385,16.705,15.965,16.29,67158.800984
2022-09-06,16.52,16.57,15.505,15.595,62531.125062
2022-09-07,15.18,15.275,14.58,14.855,89462.678925
2022-09-08,14.67,14.855,14.185,14.485,57630.948595
2022-09-09,14.765,14.95,13.745,14.67,77320.987975
2022-09-12,14.715,15.365,14.58,15.32,55401.610803
2022-09-13,14.995,15.365,14.395,14.67,85371.83741
2022-09-14,14.715,15.41,14.53,15.09,51901.270469
2022-09-15,14.67,15.18,14.345,14.345,38980.744628
2022-09-16,14.21,14.345,13.885,14.16,42017.250701
2022-09-19,13.655,14.16,13.655,14.025,28737.890809
2022-09-20,13.975,14.115,13.605,13.93,53034.439402
2022-09-21,14.16,14.345,13.47,13.56,30420.894175
2022-09-22,13.7,14.115,13.33,13.375,73418.48017
2022-09-23,12.635,12.635,11.525,11.8,114471.395609
2022-09-26,10.415,11.895,10.415,11.245,89714.679429
2022-09-27,11.525,11.73,11.2,11.43,82197.664395
2022-09-28,11.71,12.59,11.43,12.54,95766.524866
2022-09-29,12.725,12.91,11.755,12.265,70799.474932
2022-09-30,12.08,12.635,11.665,12.265,70873.141746
2022-10-03,13.285,13.285,12.495,13.1,98071.86281
2022-10-04,13.285,13.79,13.235,13.7,109470.885608
2022-10-05,13.745,14.115,13.19,13.975,76156.152312
2022-10-06,13.93,14.855,13.93,14.58,66030.632061
2022-10-07,14.67,15.365,14.255,14.53,110222.387111
2022-10-11,14.16,14.53,13.56,13.975,104823.376313
2022-10-12,13.655,13.93,13.19,13.655,51182.935699
2022-10-13,13.145,14.58,13.1,14.255,73506.480346
2022-10-14,14.16,14.395,13.84,14.115,71747.643495
2022-10-17,14.255,14.53,13.79,13.84,67889.802446
2022-10-18,13.84,14.21,13.235,13.745,67131.634263
2022-10-19,13.605,14.44,13.605,14.345,59655.452644
2022-10-20,14.395,14.95,14.045,14.07,99889.699779
2022-10-21,14.07,14.58,13.93,14.395,51115.10223
2022-10-24,14.255,14.855,14.115,14.485,67363.968061
2022-10-25,14.485,15.04,14.395,14.765,71898.977131
2022-10-26,14.81,15.505,14.715,15.41,90356.514046
2022-10-27,15.46,15.945,15.275,15.69,115567.897802
2022-10-28,15.69,15.965,14.995,15.735,82775.665551
2022-10-31,15.505,16.06,15.46,15.645,72037.644075
2022-11-01,15.965,16.985,15.505,16.705,126142.252284
2022-11-02,16.705,16.985,16.105,16.385,76052.985439
2022-11-03,16.2,16.845,16.15,16.245,57699.448732
2022-11-04,16.845,17.31,16.105,16.615,100400.367467
2022-11-07,16.705,17.125,16.29,16.845,60912.288491
2022-11-08,16.66,17.03,16.245,16.985,91654.516642
2022-11-09,16.845,17.03,15.505,15.505,100337.367341
2022-11-10,15.735,16.615,15.735,16.29,102220.20444
2022-11-11,16.475,17.125,16.475,16.755,128581.423829
2022-11-14,16.57,17.31,16.15,16.475,107773.382213
2022-11-15,16.615,17.08,16.15,16.57,81780.16356
2022-11-16,16.575,16.76,15.55,15.645,111070.22214
2022-11-17,15.34,15.48,14.785,15.48,135991.105315
2022-11-18,15.015,15.435,14.875,15.34,63999.794666
2022-11-21,15.06,15.2,14.27,15.155,91973.683947
2022-11-22,15.575,15.575,15.155,15.34,57753.115506
2022-11-23,15.11,15.435,14.69,14.735,44991.75665
2022-11-24,14.69,14.875,14.645,14.785,13700.527401
2022-11-25,14.83,14.945,14.645,14.645,50419.100838
2022-11-28,14.27,14.55,13.995,14.13,82471.998277
2022-11-29,14.27,14.83,14.27,14.595,67479.301625
2022-11-30,14.875,15.155,14.69,14.92,87615.508564
2022-12-01,15.06,15.11,14.41,14.46,54580.275827
2022-12-02,14.27,14.595,14.015,14.04,37887.242441
2022-12-05,14.27,14.69,13.62,13.945,58531.283729
2022-12-06,13.76,13.9,13.155,13.25,100889.868446
2022-12-07,13.34,13.53,12.83,13.015,81353.329373
2022-12-08,13.2,13.435,12.97,13.065,69771.639543
2022-12-09,12.97,13.435,12.83,12.925,67968.135936
2022-12-12,12.97,13.62,12.875,13.575,69987.806642
2022-12-13,13.665,14.065,13.575,13.715,91881.350429
2022-12-14,13.875,13.925,13.225,13.41,51948.103896
2022-12-15,13.365,13.83,13.035,13.735,65934.631869
2022-12-16,13.365,13.455,12.92,13.365,60590.287847
2022-12-19,13.55,13.645,12.805,12.945,47529.428392
2022-12-20,12.945,13.175,12.755,12.945,44190.755048
2022-12-21,12.945,13.875,12.945,13.83,70644.974623
2022-12-22,13.785,13.97,13.13,13.505,54574.609149
2022-12-23,13.505,14.3,13.505,14.25,82205.16441
2022-12-28,14.015,14.11,13.41,13.69,57558.44845
2022-12-29,13.595,14.065,13.455,13.875,28734.557469
2022-12-30,13.83,14.205,13.69,14.16,38658.243983
2023-01-03,14.065,14.16,12.99,13.315,102648.871964
2023-01-04,13.175,13.315,12.85,13.13,51880.437094
2023-01-05,13.035,13.365,12.895,12.99,27898.722464
2023-01-06,13.175,13.435,13.13,13.27,17876.70242
2023-01-09,13.55,13.83,13.315,13.505,45021.256709
2023-01-10,13.505,13.735,13.315,13.55,17756.035512
2023-01-11,13.645,13.785,13.365,13.55,27569.721806
2023-01-12,13.595,14.16,13.595,14.11,114997.563328
2023-01-13,14.135,14.44,13.76,14.275,95174.357015
2023-01-16,14.135,14.465,14.135,14.275,22866.045732
2023-01-17,14.275,14.605,14.275,14.555,30241.893817
2023-01-18,14.79,15.165,14.555,14.7,75867.485068
2023-01-19,14.98,14.98,14.275,14.65,43877.754422
2023-01-20,14.605,14.79,13.945,13.995,171334.176001
2023-01-23,13.945,14.25,13.945,14.135,60205.787078
2023-01-24,14.04,14.04,13.475,13.525,55917.278501
2023-01-25,13.475,13.525,12.915,13.195,110119.720239
2023-01-26,13.385,13.475,13.055,13.385,53457.273581
2023-01-27,13.475,13.525,13.195,13.335,68186.636373
2023-01-30,13.055,13.195,13.005,13.1,39323.41198
2023-01-31,13.195,13.24,13.055,13.195,75606.651213
2023-02-01,13.15,13.195,12.63,13.1,124103.748207
2023-02-02,13.005,13.055,12.395,12.585,112597.058527
2023-02-03,12.68,12.915,12.375,12.54,164704.662742
2023-02-06,12.585,12.63,12.115,12.395,45897.425128
2023-02-07,12.54,13.29,12.445,13.24,96092.525518
2023-02-08,13.29,13.525,13.1,13.29,44407.088814
2023-02-09,13.335,13.43,12.915,12.96,48726.930787
2023-02-10,13.15,13.665,13.055,13.525,47983.262633
2023-02-13,13.62,13.62,13.29,13.43,43046.419426
2023-02-14,13.36,13.735,13.125,13.69,36893.240453
2023-02-15,13.69,13.735,13.125,13.405,48263.096526
2023-02-16,13.265,13.405,13.125,13.265,38516.077032
2023-02-17,13.125,13.17,12.44,12.46,87297.341261
2023-02-21,12.46,12.65,12.225,12.32,52561.938457
2023-02-22,12.37,12.415,12.06,12.225,47393.261453
2023-02-23,12.46,12.84,12.46,12.745,32625.898585
2023-02-24,12.745,13.31,12.605,13.075,50623.934581
2023-02-27,13.265,13.55,13.03,13.55,71651.309969
2023-02-28,13.405,13.595,13.075,13.31,77060.15412
2023-03-01,13.36,13.64,13.31,13.36,33510.733688
2023-03-02,13.405,13.64,13.265,13.595,32826.232319
2023-03-03,13.55,13.975,13.455,13.88,58440.283547
2023-03-06,13.83,13.88,13.64,13.83,28952.224571
2023-03-07,13.69,13.785,13.075,13.22,32372.564745
2023-03-08,13.22,13.36,12.84,13.125,31051.895437
2023-03-09,13.17,13.64,13.005,13.125,33506.73368
2023-03-10,13.265,13.31,12.745,12.885,30280.06056
2023-03-13,12.65,12.745,12.18,12.415,67908.969151
2023-03-14,12.345,12.82,12.155,12.485,72593.645187
2023-03-15,12.105,12.105,11.205,11.965,143022.786045
2023-03-16,11.82,11.965,11.345,11.82,87898.675797
2023-03-17,11.585,11.725,11.205,11.345,70048.806764
2023-03-20,11.585,12.105,11.25,12.105,111557.723115
2023-03-21,12.485,12.96,12.295,12.77,76505.319677
2023-03-22,12.82,12.96,12.485,12.535,48482.263631
2023-03-23,12.63,12.77,12.06,12.2,37446.908227
2023-03-24,11.965,12.345,11.87,12.345,36191.73905
2023-03-27,12.485,12.675,12.01,12.535,56593.279853
2023-03-28,12.58,12.725,12.39,12.675,54317.608635
2023-03-29,12.82,12.915,12.535,12.58,51385.436104
2023-03-30,12.58,12.725,12.415,12.58,29366.392066
2023-03-31,12.58,12.865,12.58,12.77,41967.583935
2023-04-03,13.485,13.91,13.295,13.815,123263.079859
2023-04-04,14.005,14.005,13.295,13.53,46416.7595
2023-04-05,13.53,13.625,13.15,13.58,40016.080032
2023-04-06,13.625,13.625,13.15,13.2,29038.891411
2023-04-10,13.39,13.435,13.15,13.34,16917.700502
2023-04-11,13.295,13.675,13.2,13.675,14398.695464
2023-04-12,13.77,13.815,13.58,13.77,29052.558105
2023-04-13,13.91,13.96,13.67,13.815,23417.213501
2023-04-14,13.885,13.935,13.46,13.79,31416.062832
2023-04-17,14.03,14.03,13.555,13.6,33342.733352
2023-04-18,13.745,13.745,13.505,13.6,13024.192715
2023-04-19,13.65,13.65,13.265,13.555,23440.04688
2023-04-20,13.46,13.46,13.075,13.41,32050.0641
2023-04-21,13.36,13.36,13.125,13.22,26316.885967
2023-04-24,13.03,13.6,12.98,13.6,27900.722468
2023-04-25,13.36,13.6,12.98,13.03,36416.906167
2023-04-26,12.935,13.03,12.6,12.935,37683.242033
2023-04-27,13.075,13.075,12.695,12.74,23684.547369
2023-04-28,12.74,13.41,12.695,13.315,21849.877033
2023-05-01,13.17,13.265,12.79,12.885,14350.528701
2023-05-02,12.79,12.885,12.215,12.455,36139.405612
2023-05-03,12.41,12.41,11.645,11.835,61104.622209
2023-05-04,12.12,12.265,11.785,12.17,30728.061456
2023-05-05,12.215,12.6,12.215,12.505,32529.065058
2023-05-08,12.79,12.79,12.31,12.31,21459.709586
2023-05-09,12.17,12.6,12.17,12.6,23651.380636
2023-05-10,12.645,12.645,12.075,12.36,36080.572161
2023-05-11,12.365,12.365,11.69,11.835,47720.262107
2023-05-12,11.905,12.005,11.57,11.715,39676.412686
2023-05-15,11.765,12.1,11.715,11.86,62902.125804
2023-05-16,11.905,11.955,11.665,11.715,29316.558633
2023-05-17,11.86,12.145,11.665,11.905,20550.207767
2023-05-18,11.905,12.485,11.765,12.385,40300.913935
2023-05-19,12.485,12.58,12.05,12.1,48233.4298
2023-05-23,12.1,12.485,12.1,12.29,22736.71214
2023-05-24,12.385,12.485,12.145,12.34,16196.69906
2023-05-25,12.195,12.245,11.955,11.955,11941.190549
2023-05-26,11.955,12.245,11.955,12.245,13972.194611
2023-05-29,12.245,12.53,12.005,12.385,6435.179537
2023-05-30,12.05,12.1,11.86,11.905,19324.038648
2023-05-31,11.765,12.005,11.665,11.765,21716.043432
2023-06-01,11.765,12.315,11.715,12.1,17841.869017
2023-06-02,12.145,12.485,11.955,12.34,19182.371698
2023-06-05,12.385,12.725,12.385,12.435,79171.158342
2023-06-06,12.29,12.34,12.145,12.34,15809.198285
2023-06-07,12.29,12.435,12.1,12.34,23981.547963
2023-06-08,12.245,12.435,11.955,12.195,34061.73479
2023-06-09,12.195,12.195,11.955,11.955,14042.528085
2023-06-12,11.86,11.905,11.525,11.665,28830.224327
2023-06-13,11.765,12.005,11.355,11.38,49875.766418
2023-06-14,11.645,11.695,11.405,11.5,30165.560331
2023-06-15,11.55,11.695,11.45,11.595,19512.039024
2023-06-16,11.645,11.84,11.595,11.84,4959.176585
2023-06-19,11.74,11.885,11.695,11.74,5918.011836
2023-06-20,11.79,11.79,11.45,11.695,20639.707946
2023-06-21,11.74,11.985,11.595,11.885,30849.728366
2023-06-22,11.935,11.935,11.405,11.405,20954.041908
2023-06-23,11.405,11.405,11.015,11.16,40022.746712
2023-06-26,11.21,11.67,11.16,11.55,35539.904413
2023-06-27,11.645,11.645,11.405,11.595,6890.847115
2023-06-28,11.55,11.79,11.45,11.695,19536.539073
2023-06-29,11.645,11.985,11.645,11.79,9585.519171
2023-06-30,11.935,12.03,11.74,11.935,13760.194187
2023-07-04,12.08,12.275,11.885,12.03,13122.692912
2023-07-05,11.985,12.13,11.985,12.08,10641.68795
2023-07-06,12.08,12.08,11.45,11.79,32006.397346
2023-07-07,11.645,12.2,11.595,12.13,48267.763202
2023-07-10,12.175,12.37,12.08,12.225,15770.531541
2023-07-11,12.225,12.66,12.08,12.515,52605.938545
2023-07-12,12.66,12.805,12.37,12.805,29665.225997
2023-07-13,12.755,12.855,12.415,12.755,53901.274469
2023-07-14,12.635,12.635,12.295,12.49,18556.203779
2023-07-17,12.245,12.585,12.195,12.39,16929.867193
2023-07-18,12.44,12.925,12.44,12.73,50029.933393
2023-07-19,12.73,12.83,12.49,12.535,18509.537019
2023-07-20,12.635,12.83,12.49,12.83,31193.39572
2023-07-21,12.78,12.83,12.635,12.635,4421.508843
2023-07-24,12.78,13.07,12.685,12.83,51720.10344
2023-07-25,12.73,12.88,12.635,12.78,15768.36487
2023-07-26,12.635,12.925,12.585,12.83,38989.244645
2023-07-27,12.975,13.025,12.49,12.49,53867.441068
2023-07-28,12.685,12.83,12.44,12.83,47109.594219
2023-07-31,13.07,13.12,12.88,13.12,41227.915789
2023-08-01,13.12,13.265,12.83,13.025,28132.556265
2023-08-02,12.925,12.925,12.535,12.78,26836.553673
2023-08-03,12.83,13.265,12.685,13.22,44759.589519
2023-08-04,13.22,13.46,13.17,13.22,88306.343279
2023-08-08,13.12,13.315,12.88,13.07,29120.391574
2023-08-09,13.12,13.315,13.07,13.265,39983.079966
2023-08-10,13.315,13.365,13.07,13.265,44752.589505
2023-08-11,13.17,13.365,13.07,13.315,17556.035112
2023-08-14,13.34,13.34,12.995,13.095,14488.695644
2023-08-15,12.9,12.9,12.12,12.51,120408.074149
2023-08-16,12.46,12.605,12.165,12.165,22172.877679
2023-08-17,12.46,12.51,12.165,12.315,27354.888043
2023-08-18,12.315,12.36,12.12,12.315,8923.184513
2023-08-21,12.36,12.56,12.315,12.315,47133.594267
2023-08-22,12.265,12.605,12.215,12.315,16644.866623
2023-08-23,12.265,12.46,12.12,12.12,61762.623525
2023-08-24,12.07,12.12,11.92,11.92,18688.537377
2023-08-25,11.97,12.12,11.825,11.97,24024.381382
2023-08-28,12.07,12.315,11.97,12.265,48808.597617
2023-08-29,12.215,12.46,12.215,12.315,22234.211135
2023-08-30,12.315,12.705,12.315,12.46,29591.892517
2023-08-31,12.705,12.85,12.51,12.85,23205.04641
2023-09-01,12.995,13.195,12.95,13.145,29715.226097
2023-09-05,13.34,13.34,13.07,13.145,46066.092132
2023-09-06,13.145,13.29,12.995,13.29,12010.02402
2023-09-07,13.24,13.24,12.95,13.045,10747.521495
2023-09-08,12.995,13.215,12.995,13.195,27874.889083
2023-09-11,13.195,13.435,13.095,13.095,38531.910397
2023-09-12,13.095,13.39,13.095,13.34,47195.594391
2023-09-13,13.34,13.44,13.095,13.095,31961.063922
2023-09-14,13.265,13.515,13.265,13.365,73205.14641
2023-09-15,13.56,13.56,13.17,13.17,37360.241387
2023-09-18,13.315,13.365,13.02,13.265,33194.566389
2023-09-19,13.365,13.415,12.97,12.97,47768.42887
2023-09-20,12.97,13.17,12.97,13.07,25900.218467
2023-09-21,13.12,13.12,12.825,12.825,22718.212103
2023-09-22,12.825,12.97,12.725,12.775,15249.197165
2023-09-25,12.775,13.07,12.775,12.825,13632.360598
2023-09-26,12.875,13.07,12.825,12.875,17787.368908
2023-09-27,13.07,13.515,13.045,13.515,54828.44299
2023-09-28,13.71,14.055,13.515,13.955,88572.510478
2023-09-29,13.905,14.005,13.515,13.61,37011.74069
2023-10-02,13.905,13.905,12.925,12.97,38019.576039
2023-10-03,13.12,13.22,12.675,13.12,88154.342975
2023-10-04,13.02,13.07,12.285,12.43,77552.155104
2023-10-05,12.43,12.58,12.235,12.43,42176.417686
2023-10-06,12.63,12.775,12.235,12.58,41590.08318
2023-10-10,13.265,13.265,12.97,13.12,40695.08139
2023-10-11,13.22,13.265,12.925,13.265,21436.042872
2023-10-12,13.515,13.515,13.02,13.265,19186.371706
2023-10-13,13.49,13.59,13.34,13.49,56075.945485
2023-10-16,13.59,13.59,13.24,13.44,22809.545619
2023-10-17,13.095,13.54,13.095,13.34,14718.029436
2023-10-18,13.34,13.59,13.34,13.34,39805.07961
2023-10-19,13.44,13.54,13.145,13.54,38550.0771
2023-10-20,13.49,13.515,13.24,13.24,29113.39156
2023-10-23,13.095,13.34,12.895,13.095,26439.052878
2023-10-24,13.145,13.145,12.895,12.895,27907.722482
2023-10-25,12.8,13.195,12.8,13.145,60179.620359
2023-10-26,12.845,12.945,12.65,12.75,21012.208691
2023-10-27,12.945,12.995,12.6,12.845,36561.239789
2023-10-30,12.845,12.945,12.5,12.6,49557.765782
2023-10-31,12.75,12.945,12.5,12.7,25881.551763
2023-11-01,12.945,12.995,12.6,12.65,21564.376462
2023-11-02,12.65,13.095,12.65,13.045,17172.534345
2023-11-03,12.895,13.095,12.75,12.8,21485.542971
2023-11-06,13.045,13.045,12.45,12.6,42329.751326
2023-11-07,12.4,12.45,12.105,12.255,59729.452792
2023-11-08,12.105,12.305,11.86,12.055,56473.946281
2023-11-09,12.055,12.305,12.055,12.105,26579.886493
2023-11-10,12.305,12.355,12.005,12.305,24173.048346
2023-11-13,12.355,12.6,12.305,12.4,16460.366254
2023-11-14,12.575,12.625,12.33,12.425,17008.200683
2023-11-15,12.525,12.575,12.18,12.23,22268.877871
2023-11-16,12.28,12.28,11.68,11.98,74497.815662
2023-11-17,12.18,12.23,11.88,11.98,16976.533953
2023-11-20,11.98,12.23,11.98,12.08,27719.388772
2023-11-21,12.13,12.13,11.98,12.08,16548.033096
2023-11-22,11.83,12.03,11.63,12.03,35392.570785
2023-11-23,11.83,11.88,11.78,11.88,8370.183407
2023-11-24,11.88,12.03,11.83,11.83,15959.031918
2023-11-27,11.78,11.93,11.63,11.63,14885.529771
2023-11-28,11.68,11.88,11.63,11.73,14184.861703
2023-11-29,11.73,11.93,11.655,11.73,14003.028006
2023-11-30,11.88,11.98,11.58,11.58,17224.701116
2023-12-01,11.73,11.88,11.63,11.68,22318.044636
2023-12-04,11.58,11.93,11.485,11.485,22118.044236
2023-12-05,11.53,11.63,11.235,11.335,32803.565607
2023-12-06,11.185,11.235,10.935,10.985,65426.79752
2023-12-07,11.185,11.435,11.06,11.335,36831.406996
2023-12-08,11.285,11.655,11.285,11.435,15803.36494
2023-12-11,11.485,11.63,10.935,11.135,49631.76593
2023-12-12,11.085,11.085,10.735,10.885,25272.883879
2023-12-13,10.835,11.185,10.735,11.135,33876.73442
2023-12-14,11.51,11.51,11.06,11.11,35939.405212
2023-12-15,11.21,11.21,10.86,11.01,41790.416914
2023-12-18,11.01,11.31,11.01,11.11,17190.03438
2023-12-19,11.16,11.41,11.16,11.31,22177.377688
2023-12-20,11.31,11.41,11.06,11.06,29116.391566
2023-12-21,11.06,11.26,11.01,11.16,22007.210681
2023-12-22,11.21,11.26,11.06,11.06,19548.539097
2023-12-27,11.06,11.21,11.06,11.16,35509.571019
2023-12-28,11.16,11.41,11.01,11.06,15412.364158
2023-12-29,11.01,11.16,11.01,11.06,9282.685232
2024-01-02,11.26,11.26,11.01,11.01,21605.709878
2024-01-03,11.06,11.31,11.01,11.31,27603.721874
2024-01-04,11.31,11.46,11.11,11.31,26062.385458
2024-01-05,11.31,11.51,11.21,11.46,13830.527661
2024-01-08,11.36,11.41,11.11,11.26,29190.05838
2024-01-09,11.26,11.51,11.21,11.46,32579.065158
2024-01-10,11.41,11.41,11.21,11.26,16679.366692
2024-01-11,11.31,11.51,11.16,11.46,19141.70495
2024-01-12,11.635,11.99,11.585,11.84,26922.720512
2024-01-15,11.685,11.89,11.635,11.735,12150.357634
2024-01-16,11.84,11.84,11.485,11.535,17724.702116
2024-01-17,11.535,11.535,11.235,11.335,7328.514657
2024-01-18,11.435,11.585,11.135,11.185,18605.03721
2024-01-19,11.185,11.235,10.78,10.88,46569.259805
2024-01-22,10.88,11.03,10.78,10.98,17677.202021
2024-01-23,11.08,11.335,11.03,11.335,20208.040416
2024-01-24,11.285,11.485,11.285,11.435,11646.356626
2024-01-25,11.435,11.735,11.435,11.685,22185.04437
2024-01-26,11.735,11.84,11.485,11.685,11417.022834
2024-01-29,11.685,11.685,11.335,11.335,14050.194767
2024-01-30,11.385,11.435,11.055,11.135,48087.762842
2024-01-31,11.135,11.485,10.93,11.03,23322.213311
2024-02-01,11.135,11.335,10.68,10.78,43181.919697
2024-02-02,10.88,11.08,10.53,10.73,26350.719368
2024-02-05,10.73,10.73,10.225,10.53,33524.400382
2024-02-06,10.58,10.88,10.48,10.73,13353.860041
2024-02-07,10.63,10.83,10.48,10.58,15546.864427
2024-02-08,10.68,11.03,10.63,10.88,13499.193665
2024-02-09,10.88,11.08,10.73,10.93,10359.854053
2024-02-12,10.88,11.26,10.88,11.135,12504.858343
2024-02-13,11.235,11.44,10.83,10.98,13895.527791
2024-02-14,10.955,11.005,10.705,10.905,15300.197267
2024-02-15,11.06,11.565,11.06,11.54,26865.720398
2024-02-16,11.565,11.82,11.465,11.665,16992.033984
2024-02-20,11.82,11.87,11.515,11.615,10805.521611
2024-02-21,11.665,11.92,11.665,11.87,6996.68066
2024-02-22,11.87,11.97,11.715,11.92,14120.694908
2024-02-23,11.715,11.77,11.615,11.665,10957.688582
2024-02-26,11.665,11.97,11.665,11.97,10640.854615
2024-02-27,12.02,12.02,11.715,11.87,8190.849715
2024-02-28,11.82,12.07,11.715,11.87,23831.380996
2024-02-29,11.82,12.02,11.77,11.82,9545.685758
2024-03-01,11.87,12.07,11.87,12.02,10793.35492
2024-03-04,11.97,11.97,11.77,11.87,9634.852603
2024-03-05,11.87,11.92,11.715,11.82,10813.854961
2024-03-06,11.87,12.07,11.715,11.82,8107.349548
2024-03-07,11.97,11.97,11.715,11.82,14125.02825
2024-03-08,11.77,11.87,11.565,11.665,14674.696016
2024-03-11,11.565,12.02,11.565,11.82,10017.353368
2024-03-12,11.87,11.92,11.415,11.715,9149.018298
2024-03-13,11.87,12.075,11.82,11.82,18556.870447
2024-03-14,11.845,11.945,11.74,11.845,10341.020682
2024-03-15,11.74,11.795,11.64,11.64,26628.553257
2024-03-18,11.64,12.05,11.64,11.995,46247.259161
2024-03-19,11.795,12.1,11.795,11.845,10471.520943
2024-03-20,11.995,11.995,11.64,11.895,19659.539319
2024-03-21,12.1,12.405,12.05,12.355,35873.40508
2024-03-22,12.355,12.355,12.05,12.05,7802.848939
2024-03-25,12.05,12.305,12.05,12.15,7940.515881
2024-03-26,12.15,12.15,11.995,11.995,6634.179935
2024-03-27,11.945,12.15,11.895,12.1,7526.181719
2024-03-28,12.1,12.2,12.1,12.15,9550.685768
2024-04-01,12.2,12.355,12.15,12.355,12646.191959
2024-04-02,12.25,12.765,12.25,12.61,31079.728826
2024-04-03,12.71,12.915,12.66,12.915,37281.907897
2024-04-04,13.07,13.12,12.61,12.865,19636.539273
2024-04-05,12.865,13.12,12.66,12.965,18322.536645
2024-04-08,13.02,13.02,12.765,12.815,13147.026294
2024-04-09,12.865,13.02,12.815,12.865,14243.695154
2024-04-10,12.865,12.965,12.765,12.865,21630.04326
2024-04-11,12.97,12.97,12.505,12.71,17956.535913
2024-04-12,12.945,13.045,12.685,12.685,16426.69952
2024-04-15,12.84,12.84,12.38,12.685,26054.218775
2024-04-16,12.74,12.74,12.43,12.635,10622.854579
2024-04-17,12.635,12.74,12.43,12.48,14048.528097
2024-04-18,12.38,12.48,12.225,12.325,11224.522449
2024-04-19,12.43,12.53,12.225,12.38,12388.858111
2024-04-22,12.38,12.48,12.175,12.43,12320.357974
2024-04-23,12.325,12.74,12.225,12.685,12476.358286
2024-04-24,12.74,12.84,12.635,12.74,17463.034926
2024-04-25,12.79,12.84,12.585,12.84,18768.870871
2024-04-26,12.84,12.84,12.635,12.79,19696.872727
2024-04-29,12.79,12.84,12.585,12.84,13795.360924
2024-04-30,12.74,12.79,12.38,12.48,31898.39713
2024-05-01,12.38,12.585,12.12,12.175,50400.267467
2024-05-02,12.225,12.38,12.175,12.175,15165.863665
2024-05-03,12.225,12.325,11.965,12.07,19708.206083
2024-05-06,12.07,12.325,12.07,12.175,11297.855929
2024-05-07,12.07,12.325,11.865,12.175,6003.678674
2024-05-08,12.07,12.325,12.07,12.225,4496.508993
2024-05-09,12.175,12.38,12.12,12.275,21578.876491
2024-05-10,12.325,12.325,11.865,12.07,31844.063688
2024-05-13,12.125,12.125,11.865,11.865,17409.201485
2024-05-14,11.94,11.995,11.63,11.94,26669.886673
2024-05-15,11.785,11.84,11.63,11.735,14129.694926
2024-05-16,11.785,11.94,11.63,11.84,17835.869005
2024-05-17,11.89,12.045,11.84,11.89,9903.186473
2024-05-21,11.89,12.095,11.84,11.995,16167.532335
2024-05-22,11.735,12.045,11.735,11.785,16509.866353
2024-05-23,11.89,11.995,11.84,11.89,26882.720432
2024-05-24,11.89,12.15,11.89,11.89,9577.852489
2024-05-27,11.94,12.045,11.685,11.84,8756.017512
2024-05-28,11.89,12.095,11.785,12.095,19286.871907
2024-05-29,12.095,12.2,11.735,11.735,22292.211251
2024-05-30,11.785,11.94,11.785,11.84,8695.184057
2024-05-31,11.94,12.045,11.785,11.94,10804.521609
2024-06-03,11.89,11.94,11.27,11.425,43503.253673
2024-06-04,11.115,11.89,10.96,11.01,39316.911967
2024-06-05,11.115,11.165,10.96,11.01,17004.367342
2024-06-06,11.01,11.425,11.01,11.22,26740.720148
2024-06-07,11.32,11.32,11.115,11.22,5791.67825
2024-06-10,11.475,11.685,11.27,11.685,13116.526233
2024-06-11,11.735,11.735,11.425,11.63,11709.356752
2024-06-12,11.84,11.995,11.685,11.84,28316.223299
2024-06-13,11.895,12.05,11.425,11.53,33082.066164
2024-06-14,11.605,11.605,11.345,11.45,6893.847121
2024-06-17,11.605,11.605,11.14,11.14,14143.694954
2024-06-18,11.295,11.5,11.24,11.45,13193.193053
2024-06-19,11.66,11.66,11.345,11.4,11877.523755
2024-06-20,11.345,11.45,11.24,11.24,8329.683326
2024-06-21,11.295,11.295,11.035,11.035,14698.862731
2024-06-24,11.19,11.71,11.035,11.71,11452.689572
2024-06-25,11.605,11.66,11.45,11.5,6538.34641
2024-06-26,11.555,11.66,11.45,11.555,3864.674396
2024-06-27,11.605,11.66,11.5,11.605,6926.013852
2024-06-28,11.605,11.765,11.45,11.555,6605.846545
2024-07-02,11.71,11.815,11.555,11.71,7183.847701
2024-07-03,11.865,11.865,11.63,11.66,10258.020516
2024-07-04,11.66,11.66,11.605,11.66,11350.189367
2024-07-05,11.605,11.66,11.5,11.605,8050.349434
2024-07-08,11.66,11.765,11.4,11.66,13896.194459
2024-07-09,11.605,11.605,11.345,11.4,7627.181921
2024-07-10,11.4,11.605,11.345,11.555,10236.68714
2024-07-11,11.555,11.765,11.555,11.605,15796.69826
2024-07-12,11.71,11.815,11.71,11.71,8603.850541
2024-07-15,11.79,12.0,11.79,11.945,4610.175887
2024-07-16,11.945,11.945,11.685,11.79,6069.678806
2024-07-17,11.79,11.945,11.685,11.685,10876.188419
2024-07-18,11.79,11.945,11.685,11.735,5578.34449
2024-07-19,11.84,11.895,11.58,11.685,8262.683192
2024-07-22,11.79,11.79,11.58,11.685,3640.673948
2024-07-23,11.63,11.79,11.215,11.37,26776.72022
2024-07-24,11.37,11.63,11.215,11.525,6189.179045
2024-07-25,11.42,11.525,11.32,11.475,10515.521031
2024-07-26,11.525,11.79,11.42,11.79,19742.539485
2024-07-29,11.735,11.79,11.58,11.685,10646.354626
2024-07-30,11.63,11.895,11.63,11.79,9329.851993
2024-07-31,11.79,12.05,11.79,12.05,9813.852961
2024-08-01,11.945,12.0,11.475,11.735,16005.365344
2024-08-02,11.685,11.685,11.215,11.32,17033.867401
2024-08-06,11.005,11.37,11.005,11.265,29924.226515
2024-08-07,11.265,11.37,11.11,11.265,11627.856589
2024-08-08,11.16,11.475,11.16,11.32,7509.181685
2024-08-09,11.42,11.475,11.265,11.42,9144.518289
2024-08-12,11.32,11.735,11.32,11.685,16697.700062
2024-08-13,11.58,11.685,11.525,11.685,11155.02231
2024-08-14,11.58,11.685,11.525,11.525,4968.176603
2024-08-15,11.71,11.87,11.66,11.815,8965.351264
2024-08-16,11.71,11.765,11.5,11.555,20583.707834
2024-08-19,11.605,11.66,11.395,11.395,7389.514779
2024-08-20,11.395,11.605,11.345,11.345,10889.021778
2024-08-21,11.5,11.5,11.345,11.395,3618.173903
2024-08-22,11.345,11.45,11.345,11.345,7708.182083
2024-08-23,11.45,11.605,11.395,11.395,9674.352682
2024-08-26,11.605,11.605,11.5,11.5,14378.36209
2024-08-27,11.5,11.555,11.345,11.395,6119.845573
2024-08-28,11.345,11.395,11.235,11.29,10724.354782
2024-08-29,11.45,11.5,11.29,11.5,7356.848047
2024-08-30,11.5,11.5,11.345,11.395,4278.675224
2024-09-03,11.345,11.555,11.025,11.08,11952.857239
2024-09-04,11.185,11.235,11.08,11.235,2908.839151
2024-09-05,11.185,11.29,11.08,11.08,8521.017042
2024-09-06,11.08,11.13,10.975,11.025,12177.191021
2024-09-09,10.815,10.975,10.655,10.655,25664.051328
2024-09-10,10.655,10.655,10.18,10.34,30631.061262
2024-09-11,10.34,10.5,10.235,10.285,21767.710202
2024-09-12,10.445,10.76,10.285,10.76,21616.043232
2024-09-13,10.605,10.815,10.55,10.55,13622.027244
2024-09-16,10.63,10.685,10.365,10.63,34426.235519
2024-09-17,10.63,10.685,10.47,10.63,12178.35769
2024-09-18,10.63,10.71,10.58,10.685,8582.017164
2024-09-19,10.685,10.845,10.63,10.735,12302.357938
2024-09-20,10.79,10.79,10.58,10.685,9080.518161
2024-09-23,10.685,10.735,10.525,10.63,17547.201761
2024-09-24,10.63,10.685,10.525,10.58,12493.35832
2024-09-25,10.63,10.63,10.365,10.63,18976.204619
2024-09-26,10.47,10.58,10.205,10.31,29812.059624
2024-09-27,10.47,10.58,10.26,10.58,20598.541197
2024-09-30,10.525,10.58,10.26,10.42,12844.692356
2024-10-01,10.31,10.79,10.31,10.685,25567.051134
2024-10-02,10.79,11.11,10.79,11.005,19202.871739
2024-10-03,10.95,11.27,10.79,11.27,26055.718778
2024-10-04,11.32,11.535,11.005,11.11,28111.222889
2024-10-07,11.11,11.48,10.895,10.95,29552.892439
2024-10-08,10.845,10.95,10.58,10.895,36214.405762
2024-10-09,10.845,10.895,10.735,10.79,5588.011176
2024-10-10,10.845,11.27,10.79,11.215,14344.195355
2024-10-11,11.27,11.32,11.0,11.27,16531.366396
2024-10-15,10.975,11.08,10.76,10.76,24113.048226
2024-10-16,10.705,10.92,10.705,10.705,19231.871797
2024-10-17,10.815,10.815,10.655,10.705,3791.007582
2024-10-18,10.815,10.815,10.385,10.76,33471.233609
2024-10-21,10.865,10.865,10.545,10.6,11006.022012
2024-10-22,10.6,10.705,10.545,10.6,16691.70005
2024-10-23,10.6,10.705,10.385,10.44,22031.377396
2024-10-24,10.495,10.545,10.385,10.545,15001.196669
2024-10-25,10.6,10.6,10.495,10.6,9408.685484
2024-10-28,10.385,10.44,10.17,10.17,33666.900667
2024-10-29,10.28,10.28,10.01,10.065,33968.901271
2024-10-30,10.17,10.44,10.17,10.28,17381.368096
2024-10-31,10.33,10.385,10.01,10.12,46080.425494
2024-11-01,10.225,10.385,10.065,10.12,12826.69232
2024-11-04,10.17,10.33,10.12,10.17,9430.185527
2024-11-05,10.225,10.28,10.01,10.01,12469.691606
2024-11-06,10.065,10.17,9.905,10.01,23426.71352
2024-11-07,10.12,10.17,9.905,9.955,17490.868315
2024-11-08,10.01,10.12,9.58,9.58,28376.390086
2024-11-11,9.635,9.85,8.94,9.21,47166.927667
2024-11-12,9.21,9.42,9.1,9.21,58061.282789
2024-11-13,9.58,9.58,9.045,9.315,15992.031984
2024-11-14,9.365,9.96,9.205,9.58,32638.565277
2024-11-15,9.61,9.665,9.34,9.34,20049.206765
2024-11-18,9.445,9.715,9.445,9.665,21517.209701
2024-11-19,9.61,9.61,9.34,9.5,15292.197251
2024-11-20,9.445,9.665,9.285,9.395,26047.552095
2024-11-21,9.5,9.77,9.5,9.715,19484.705636
2024-11-22,9.715,9.935,9.61,9.88,15067.363468
2024-11-25,9.935,9.985,9.715,9.715,19094.204855
2024-11-26,9.665,9.825,9.5,9.555,16146.865627
2024-11-27,9.555,10.095,9.555,9.61,11191.189049
2024-11-28,9.555,9.665,9.5,9.61,2926.172519
2024-11-29,9.5,9.825,9.5,9.715,4166.508333
2024-12-02,9.825,9.88,9.5,9.555,12728.525457
2024-12-03,9.61,9.715,9.555,9.555,10511.68769
2024-12-04,9.715,9.77,9.445,9.555,21323.875981
2024-12-05,9.5,9.61,9.34,9.34,9410.01882
2024-12-06,9.445,9.445,9.18,9.23,18703.704074
2024-12-09,9.23,9.5,9.18,9.285,20476.040952
2024-12-10,9.285,9.285,9.015,9.015,18824.537649
2024-12-11,9.07,9.18,9.015,9.125,16090.532181
2024-12-12,9.18,9.18,9.015,9.015,13302.193271
2024-12-13,9.015,9.07,8.8,9.015,18064.536129
2024-12-16,9.205,9.26,8.605,8.77,53132.606265
2024-12-17,8.88,8.88,8.445,8.715,23758.547517
2024-12-18,8.66,8.77,8.335,8.39,33413.900161
2024-12-19,8.5,8.605,8.28,8.5,25109.716886
2024-12-20,8.39,8.715,8.39,8.5,14507.862349
2024-12-23,8.335,8.715,8.335,8.715,21106.042212
2024-12-24,8.77,8.935,8.715,8.825,19196.538393
2024-12-27,8.99,8.99,8.66,8.715,21486.376306
2024-12-30,8.825,9.095,8.715,8.935,25586.551173
2024-12-31,9.095,9.535,9.095,9.425,10133.3536
2025-01-02,9.695,9.915,9.59,9.86,19317.371968
2025-01-03,9.75,9.915,9.75,9.86,12805.358944
2025-01-06,9.695,10.185,9.64,9.86,35452.237571
2025-01-07,9.86,10.025,9.75,9.915,13831.027662
2025-01-08,9.97,9.97,9.64,9.64,11067.688802
2025-01-09,9.59,9.75,9.535,9.695,8365.683398
2025-01-10,9.805,10.025,9.695,9.805,25805.551611
2025-01-13,10.025,10.185,9.75,9.75,33686.234039
2025-01-14,9.805,9.97,9.585,9.75,26500.053
2025-01-15,9.835,9.945,9.615,9.78,38462.910259
2025-01-16,9.67,9.725,9.34,9.34,13827.527655
2025-01-17,9.34,9.45,9.285,9.395,10522.021044
2025-01-20,9.395,9.725,9.395,9.56,9195.01839
2025-01-21,9.505,9.505,9.285,9.34,10654.687976
2025-01-22,9.395,9.45,9.23,9.34,13204.359742
2025-01-23,9.45,9.505,9.23,9.395,27408.721484
2025-01-24,9.395,9.395,9.175,9.23,9499.185665
2025-01-27,9.45,9.505,9.12,9.12,9816.519633
2025-01-28,9.285,9.34,9.065,9.12,7201.68107
2025-01-29,9.065,9.175,9.065,9.12,6420.01284
2025-01-30,9.12,9.34,9.065,9.175,13525.693718
2025-01-31,9.285,9.285,9.065,9.285,16978.200623
2025-02-03,9.065,9.12,8.68,8.845,39254.078508
2025-02-04,8.955,9.34,8.845,9.34,24265.215197
2025-02-05,9.34,9.34,9.065,9.175,12399.524799
2025-02-06,9.23,9.23,9.065,9.23,16543.36642
2025-02-07,9.23,9.23,9.12,9.23,4911.67649
2025-02-10,9.23,9.505,9.12,9.34,19875.873085
2025-02-11,9.34,9.615,9.285,9.56,22682.378698
2025-02-12,9.56,9.615,9.34,9.505,24846.883027
2025-02-13,9.45,9.56,9.395,9.56,11220.689108
2025-02-14,9.585,9.585,9.365,9.53,13321.69331
2025-02-18,9.585,9.92,9.42,9.92,31796.396926
2025-02-19,9.81,9.975,9.81,9.975,10873.188413
2025-02-20,9.81,9.975,9.03,9.2,228993.957987
2025-02-21,9.2,9.42,9.09,9.145,115937.898542
2025-02-24,9.145,9.365,9.09,9.2,35489.737646
2025-02-25,9.255,9.255,8.7,8.865,69484.305635
2025-02-26,8.865,9.145,8.865,9.03,22932.712532
2025-02-27,8.975,9.145,8.92,9.03,80361.994057
2025-02-28,9.145,9.145,8.755,8.92,58870.951075
2025-03-03,9.09,9.145,8.425,8.425,103530.373727
2025-03-04,8.255,8.7,8.035,8.59,133173.433013
2025-03-05,8.59,8.645,8.255,8.365,56096.112192
2025-03-06,8.425,8.535,8.365,8.48,37667.908669
2025-03-07,8.59,8.865,8.59,8.81,32413.731494
2025-03-10,8.81,8.81,8.59,8.59,48923.264513
2025-03-11,8.7,8.81,8.59,8.755,53930.607861
2025-03-12,8.81,8.975,8.755,8.865,27409.721486
2025-03-13,9.09,9.09,8.7,8.755,7177.347688
2025-03-14,8.67,8.895,8.67,8.895,15039.363412
2025-03-17,9.065,9.12,8.785,8.895,29200.558401
2025-03-18,9.12,9.12,8.785,8.95,13942.861219
2025-03-19,8.95,9.065,8.84,9.005,33330.233327
2025-03-20,9.065,9.065,8.84,8.84,19117.038234
2025-03-21,8.84,8.95,8.785,8.84,10912.355158
2025-03-24,8.895,9.175,8.84,9.12,41012.915359
2025-03-25,9.175,9.455,9.12,9.175,59648.619297
2025-03-26,9.175,9.455,9.175,9.23,26803.38694
2025-03-27,9.285,9.455,9.065,9.175,10420.02084
2025-03-28,9.23,9.23,8.95,8.95,27860.05572
2025-03-31,9.005,9.4,8.895,9.005,29411.225489
2025-04-01,9.065,9.285,8.95,9.065,17623.535247
2025-04-02,9.065,9.175,8.95,9.12,9455.518911
2025-04-03,8.895,9.005,8.67,8.67,43707.254081
2025-04-04,8.505,8.615,7.89,8.0,121986.91064
2025-04-07,7.44,8.11,7.44,7.775,86438.839544
2025-04-08,8.11,8.17,7.135,7.33,108775.384217
2025-04-09,6.995,7.83,6.935,7.775,95669.524672
2025-04-10,7.72,7.72,6.995,7.16,68032.636065
2025-04-11,7.105,7.665,7.05,7.215,184552.535771
2025-04-14,7.44,7.44,7.16,7.33,34711.069422
2025-04-15,7.585,7.64,7.015,7.015,66600.1332
2025-04-16,7.245,7.3,7.075,7.185,41457.582915
2025-04-17,7.12,7.405,6.935,7.265,80214.0
2025-04-21,7.13,7.245,6.83,7.01,78449.0
2025-04-22,7.075,7.265,7.075,7.205,58317.0
2025-04-23,7.225,7.45,6.99,6.99,43750.0
2025-04-24,7.235,7.235,6.98,7.045,13639.0
2025-04-25,7.075,7.075,6.98,7.0,26201.0
2025-04-28,7.015,7.065,6.84,7.0,36004.0
2025-04-29,7.025,7.025,6.83,6.915,17262.0
2025-04-30,6.905,6.915,6.52,6.565,113326.0
2025-05-01,6.535,6.8,6.48,6.49,79603.0
2025-05-02,6.555,6.68,6.48,6.48,79861.0
2025-05-05,6.48,6.585,6.17,6.195,85034.0
2025-05-06,6.245,6.695,6.225,6.365,88611.0
2025-05-07,6.65,6.65,6.27,6.35,29697.0
2025-05-08,6.66,7.245,6.65,7.025,102869.0
2025-05-09,7.245,7.62,7.12,7.245,179926.0
2025-05-12,7.63,7.81,7.44,7.65,83391.0
2025-05-13,7.67,8.01,7.66,7.83,98712.0
2025-05-14,7.83,7.94,7.75,7.915,54820.0
2025-05-15,7.95,7.97,7.6,7.675,89237.0
2025-05-16,7.8,7.83,7.685,7.715,45156.0
2025-05-20,7.715,7.715,7.455,7.61,61006.0
2025-05-21,7.62,7.78,7.59,7.675,37761.0
2025-05-22,7.675,7.845,7.505,7.845,52208.0
2025-05-23,7.77,7.865,7.625,7.835,28840.0
2025-05-26,7.925,8.325,7.895,8.315,52731.0
2025-05-27,8.37,8.38,8.03,8.35,21362.0
2025-05-28,8.38,8.38,8.16,8.295,41156.0
2025-05-29,8.305,8.44,8.265,8.345,27720.0
2025-05-30,8.37,8.44,8.265,8.285,55043.0
2025-06-02,8.295,8.695,8.285,8.535,69170.0
2025-06-03,8.58,8.96,8.485,8.885,97352.0
2025-06-04,8.81,9.47,8.81,9.305,198491.0
2025-06-05,9.39,9.39,8.81,8.895,133855.0
2025-06-06,9.05,9.25,8.915,9.075,150932.0
2025-06-09,9.145,9.21,8.915,8.955,56835.0
2025-06-10,9.05,9.145,8.915,9.0,45278.0
2025-06-11,9.03,9.285,8.895,9.145,76639.0
2025-06-12,9.18,9.26,9.06,9.155,72308.0
2025-06-13,9.425,9.725,9.195,9.725,170940.0
2025-06-16,9.955,9.985,9.35,9.4,107003.0
2025-06-17,9.475,9.84,9.41,9.8,146395.0
2025-06-18,9.86,9.91,9.535,9.59,34989.0
2025-06-19,9.66,9.89,9.59,9.61,53478.0
2025-06-20,9.61,9.695,9.425,9.62,79417.0
2025-06-23,9.985,9.995,9.425,9.475,202532.0
2025-06-24,9.29,9.38,9.015,9.015,154543.0
2025-06-25,9.05,9.05,8.745,8.79,183868.0
2025-06-26,8.8,8.87,8.655,8.8,94026.0
2025-06-27,8.85,8.945,8.745,8.745,71251.0
2025-06-30,8.725,8.925,8.61,8.665,240040.0
2025-07-02,8.765,8.955,8.695,8.955,225245.0
2025-07-03,8.995,9.175,8.81,8.9,71027.0
2025-07-04,8.82,8.915,8.765,8.78,101501.0
2025-07-07,8.89,8.925,8.745,8.81,85440.0
2025-07-08,8.78,9.215,8.775,9.11,90821.0
2025-07-09,9.15,9.195,9.05,9.14,91406.0
2025-07-10,9.205,9.205,9.005,9.04,36058.0
2025-07-11,9.06,9.29,9.005,9.29,67232.0
2025-07-14,9.36,9.525,9.23,9.465,195733.0
2025-07-15,9.535,9.545,9.27,9.31,53239.0
2025-07-16,9.37,9.62,9.37,9.425,235610.0
2025-07-17,9.6,9.89,9.435,9.785,175138.0
2025-07-18,9.775,9.95,9.735,9.825,49759.0
2025-07-21,9.89,9.9,9.735,9.735,60161.0
2025-07-22,9.735,10.065,9.735,10.065,60349.0
2025-07-23,10.155,10.195,10.05,10.075,39388.0
2025-07-24,10.105,10.28,9.98,10.165,63265.0
2025-07-25,10.23,10.24,9.855,9.91,57301.0
2025-07-28,9.99,10.185,9.95,10.135,24697.0
2025-07-29,10.095,10.31,10.05,10.205,92762.0
2025-07-30,10.32,10.435,10.145,10.435,37101.0
2025-07-31,10.58,10.58,10.185,10.34,54712.0
2025-08-01,10.395,10.405,9.855,10.0,70483.0
2025-08-05,10.065,10.815,10.05,10.64,206576.0
2025-08-06,10.815,10.825,10.34,10.485,36401.0
2025-08-07,10.58,10.64,10.485,10.58,36281.0
2025-08-08,10.59,10.6,10.38,10.58,47698.0
2025-08-11,10.555,10.62,10.36,10.62,36312.0
2025-08-12,10.475,10.71,10.455,10.66,65663.0
2025-08-13,10.69,10.7,10.485,10.57,56243.0
2025-08-14,10.57,10.92,10.51,10.91,81667.0
2025-08-15,11.0,11.01,10.855,10.875,46903.0
2025-08-18,10.865,11.06,10.715,11.01,84772.0
2025-08-19,10.95,11.01,10.755,10.755,67685.0
2025-08-20,10.765,10.91,10.62,10.725,75184.0
2025-08-21,10.775,10.98,10.64,10.88,60879.0
2025-08-22,10.865,11.175,10.735,11.07,156798.0
2025-08-25,11.06,11.155,10.875,10.98,36319.0
2025-08-26,10.96,11.135,10.795,10.88,47098.0
2025-08-27,10.93,11.05,10.91,11.0,31214.0
2025-08-28,11.08,11.155,10.89,11.125,29824.0
2025-08-29,11.155,11.295,11.1,11.175,40219.0
2025-09-02,11.215,11.5,11.125,11.35,61473.0
2025-09-03,11.145,11.35,11.1,11.135,68304.0
2025-09-04,11.245,11.335,10.97,11.335,36749.0
2025-09-05,11.38,11.39,11.08,11.125,62516.0
2025-09-08,11.275,11.745,11.195,11.575,103969.0
2025-09-09,11.735,11.86,11.56,11.705,52114.0
2025-09-10,11.85,12.47,11.745,12.38,106089.0
2025-09-11,12.37,12.48,12.085,12.27,65722.0
2025-09-12,12.44,12.44,12.115,12.165,30944.0
2025-09-15,12.215,12.37,12.035,12.215,46232.0
2025-09-16,12.45,12.59,12.195,12.4,75960.0
2025-09-17,12.51,12.57,12.32,12.38,59161.0
2025-09-18,12.32,12.4,12.125,12.155,43053.0
2025-09-19,12.055,12.32,11.995,12.005,82462.0
2025-09-22,11.995,12.235,11.84,12.145,72529.0
2025-09-23,12.155,12.57,11.995,12.41,156426.0
2025-09-24,12.39,12.6,12.38,12.49,43958.0
2025-09-25,12.44,12.52,12.32,12.36,35356.0
2025-09-26,12.43,12.5,12.3,12.41,50725.0
2025-09-29,12.4,12.42,11.975,12.175,86058.0
2025-09-30,12.175,12.42,12.085,12.4,45959.0
2025-10-01,12.285,12.55,12.275,12.49,22386.0
2025-10-02,12.57,12.58,12.275,12.35,40566.0
2025-10-03,12.37,12.725,12.37,12.715,41316.0
2025-10-06,12.755,12.955,12.715,12.815,77430.0
2025-10-07,12.765,13.14,12.62,13.14,81814.0
2025-10-08,13.535,13.535,13.04,13.22,41646.0
2025-10-09,13.475,13.475,12.815,12.945,76972.0
2025-10-10,12.885,13.0,12.135,12.245,104075.0
2025-10-14,12.275,12.53,11.7,12.105,138688.0
2025-10-15,12.165,12.195,11.815,11.825,76465.0
2025-10-16,11.815,12.135,11.26,11.28,115924.0
2025-10-17,11.025,11.46,10.925,11.42,74613.0
2025-10-20,11.43,11.62,11.32,11.5,81682.0
2025-10-21,11.62,11.805,11.32,11.57,43299.0
2025-10-22,11.71,12.065,11.61,12.035,40239.0
2025-10-23,12.75,12.84,12.155,12.495,120083.0
2025-10-24,12.51,12.66,12.345,12.395,49446.0
2025-10-27,12.505,12.51,12.335,12.335,48945.0
2025-10-28,12.225,12.435,12.015,12.015,68696.0
2025-10-29,12.005,12.445,11.71,11.75,78101.0
2025-10-30,11.73,12.195,11.62,11.74,45838.0
2025-10-31,11.975,12.025,11.73,11.925,43241.0
2025-11-03,11.915,12.335,11.915,11.925,43254.0
2025-11-04,12.085,12.085,11.78,11.935,35026.0
2025-11-05,11.905,12.265,11.905,12.195,22918.0
2025-11-06,12.315,12.465,12.035,12.215,23891.0
2025-11-07,12.135,12.435,12.105,12.365,41223.0
2025-11-10,12.245,12.67,12.245,12.61,33013.0
2025-11-11,12.71,13.08,12.71,13.01,88370.0
2025-11-12,13.01,13.275,12.86,13.09,95798.0
2025-11-13,13.05,13.09,12.86,12.86,91109.0
2025-11-14,12.94,13.06,12.71,12.92,39965.0
2025-11-17,12.88,12.95,12.63,12.68,35867.0
2025-11-18,12.55,13.07,12.5,13.06,79329.0
2025-11-19,13.04,13.16,12.84,13.16,59909.0
2025-11-20,13.14,13.33,12.92,12.99,63464.0
2025-11-21,12.99,12.99,12.5,12.68,43588.0
2025-11-24,12.78,13.09,12.6,12.98,47628.0
2025-11-25,12.91,12.96,12.54,12.74,31598.0
2025-11-26,12.75,12.77,12.61,12.61,26829.0