Date,Open,High,Low,Close,Volume
2017-01-03,3.2,3.2,3.2,3.2,1003.25
2017-01-04,3.6,3.6,3.6,3.6,14425.0
2017-01-05,4.0,4.8,4.0,4.44,13607.5
2017-01-06,4.76,4.76,4.24,4.4,8498.75
2017-01-09,4.28,5.0,4.28,4.92,10100.0
2017-01-10,4.92,6.8,4.92,6.2,78138.0
2017-01-11,6.4,6.8,6.2,6.56,78589.75
2017-01-12,6.52,6.52,5.72,6.12,38805.25
2017-01-13,6.16,6.2,5.92,6.0,23749.25
2017-01-16,6.12,6.16,6.0,6.12,11267.0
2017-01-17,6.12,6.12,5.64,5.96,14295.0
2017-01-18,5.8,5.8,4.6,5.32,18349.0
2017-01-19,4.84,5.96,4.84,5.96,5900.0
2017-01-20,5.88,6.0,5.68,6.0,13974.75
2017-01-23,5.92,5.92,5.2,5.88,6295.75
2017-01-24,5.84,5.88,5.64,5.8,2500.0
2017-01-25,5.56,5.84,5.28,5.56,2650.0
2017-01-26,5.88,5.88,5.52,5.76,12275.0
2017-01-27,5.6,5.92,5.0,5.92,6315.25
2017-01-30,5.84,5.92,5.4,5.92,2858.75
2017-01-31,5.48,5.72,5.28,5.36,1942.75
2017-02-01,5.36,5.36,5.12,5.2,3275.0
2017-02-02,5.2,5.56,4.6,5.56,10630.25
2017-02-03,5.32,5.8,5.2,5.8,2258.75
2017-02-06,5.8,5.8,5.08,5.8,5492.5
2017-02-07,5.76,5.76,5.4,5.76,2325.0
2017-02-08,5.4,5.96,5.16,5.96,6625.0
2017-02-09,5.84,5.84,5.8,5.8,1776.25
2017-02-10,5.8,5.8,5.28,5.6,6680.5
2017-02-13,5.6,6.0,5.6,5.88,3400.0
2017-02-14,5.56,5.56,5.08,5.4,29743.75
2017-02-15,5.4,5.4,5.0,5.2,2431.5
2017-02-16,5.0,5.04,4.8,4.8,2962.5
2017-02-17,4.84,5.0,4.32,5.0,12525.0
2017-02-21,4.96,5.12,4.4,5.12,3189.5
2017-02-22,4.56,5.0,4.52,5.0,3777.25
2017-02-23,4.64,5.0,4.6,5.0,2025.0
2017-02-24,4.6,5.0,4.0,5.0,17782.5
2017-02-27,4.4,5.0,4.4,5.0,16126.0
2017-02-28,4.64,5.0,4.6,5.0,4375.0
2017-03-01,4.6,4.92,4.6,4.92,555.0
2017-03-02,4.64,5.0,4.6,5.0,3025.0
2017-03-03,5.0,5.0,5.0,5.0,0.0
2017-03-06,3.76,4.76,3.76,4.76,4250.0
2017-03-07,4.36,4.76,4.2,4.76,2024.0
2017-03-08,4.4,4.6,4.4,4.6,1625.0
2017-03-09,4.08,4.08,4.04,4.04,1229.75
2017-03-10,4.4,4.4,4.4,4.4,62.5
2017-03-13,4.04,4.36,4.04,4.36,2936.25
2017-03-14,4.28,4.32,4.28,4.32,1000.0
2017-03-15,4.32,4.32,4.32,4.32,25.0
2017-03-16,4.0,4.2,3.72,3.8,6925.0
2017-03-17,3.8,4.96,3.8,4.96,9487.5
2017-03-20,4.96,4.96,4.96,4.96,0.0
2017-03-21,4.96,4.96,4.96,4.96,0.0
2017-03-22,4.96,4.96,4.96,4.96,0.0
2017-03-23,4.96,4.96,4.96,4.96,0.0
2017-03-24,4.96,4.96,4.96,4.96,0.0
2017-03-27,4.0,4.2,3.96,3.96,6845.0
2017-03-28,4.4,4.6,3.96,4.0,7455.0
2017-03-29,4.2,4.72,4.04,4.2,16247.5
2017-03-30,4.36,4.4,4.36,4.4,1850.0
2017-03-31,4.56,4.56,4.4,4.4,125.0
2017-04-03,4.4,4.4,4.4,4.4,0.0
2017-04-04,4.2,4.4,4.2,4.4,2350.0
2017-04-05,4.0,4.28,4.0,4.28,3951.75
2017-04-06,4.24,4.24,3.92,4.24,575.0
2017-04-07,4.28,4.36,4.0,4.36,275.0
2017-04-10,4.04,4.36,4.04,4.04,475.0
2017-04-11,4.0,4.4,4.0,4.2,4575.0
2017-04-12,3.92,4.16,3.92,3.92,1900.0
2017-04-13,4.0,4.16,4.0,4.16,1320.0
2017-04-17,4.2,4.2,4.2,4.2,3537.5
2017-04-18,4.24,4.24,4.0,4.08,6000.0
2017-04-19,4.0,4.2,4.0,4.12,8575.0
2017-04-20,4.12,4.12,4.12,4.12,150.0
2017-04-21,3.84,4.12,3.64,4.08,4425.0
2017-04-24,4.16,4.2,4.12,4.12,1250.0
2017-04-25,4.12,4.12,4.12,4.12,0.0
2017-04-26,3.72,4.12,3.72,4.12,1250.0
2017-04-27,4.0,4.08,4.0,4.08,950.0
2017-04-28,4.04,4.04,4.04,4.04,500.0
2017-05-01,3.64,4.04,3.64,4.04,10.0
2017-05-02,4.04,4.04,4.04,4.04,0.0
2017-05-03,4.04,4.04,4.04,4.04,0.0
2017-05-04,4.04,4.04,4.04,4.04,0.0
2017-05-05,4.0,4.0,3.64,4.0,1875.0
2017-05-08,3.6,3.92,3.56,3.92,875.0
2017-05-09,3.6,3.88,3.6,3.88,250.0
2017-05-10,3.88,3.88,3.88,3.88,0.0
2017-05-11,3.88,3.88,3.88,3.88,0.0
2017-05-12,3.84,3.88,3.84,3.88,37.5
2017-05-15,3.88,3.88,3.88,3.88,0.0
2017-05-16,3.88,3.88,3.88,3.88,0.0
2017-05-17,3.36,3.88,3.36,3.88,475.0
2017-05-18,3.88,3.88,3.88,3.88,0.0
2017-05-19,3.88,3.88,3.88,3.88,0.0
2017-05-23,3.88,3.88,3.88,3.88,500.0
2017-05-24,3.88,3.88,3.88,3.88,0.0
2017-05-25,3.56,3.88,3.56,3.88,62.5
2017-05-26,3.56,4.0,3.48,4.0,3150.5
2017-05-29,4.0,4.0,4.0,4.0,0.0
2017-05-30,4.0,4.0,4.0,4.0,0.0
2017-05-31,3.88,3.88,3.8,3.88,4125.0
2017-06-01,3.44,3.44,3.32,3.32,875.0
2017-06-02,3.32,3.4,3.2,3.2,4589.5
2017-06-05,3.2,3.4,3.2,3.4,375.0
2017-06-06,3.4,3.4,3.4,3.4,4750.0
2017-06-07,3.4,3.4,3.4,3.4,0.0
2017-06-08,3.4,3.4,3.4,3.4,0.0
2017-06-09,3.24,3.24,3.2,3.24,1125.0
2017-06-12,3.36,3.36,3.36,3.36,125.0
2017-06-13,3.2,3.2,3.2,3.2,187.5
2017-06-14,3.2,3.2,3.2,3.2,0.0
2017-06-15,3.32,3.32,3.32,3.32,125.0
2017-06-16,3.32,3.32,3.32,3.32,0.0
2017-06-19,3.32,3.32,3.32,3.32,0.0
2017-06-20,3.32,3.32,3.32,3.32,0.0
2017-06-21,3.2,3.2,2.84,3.2,2830.0
2017-06-22,3.2,3.32,2.96,3.2,3875.5
2017-06-23,3.2,3.2,3.2,3.2,2250.0
2017-06-26,3.16,3.2,2.96,3.2,450.0
2017-06-27,3.2,3.2,3.2,3.2,175.0
2017-06-28,3.2,3.24,3.12,3.12,9125.0
2017-06-29,3.12,3.12,3.12,3.12,1250.0
2017-06-30,2.6,3.12,2.6,3.12,2500.0
2017-07-04,3.12,3.12,3.12,3.12,0.0
2017-07-05,2.48,3.12,2.48,3.12,15.75
2017-07-06,3.12,3.12,3.12,3.12,0.0
2017-07-07,3.12,3.12,3.12,3.12,0.0
2017-07-10,3.12,3.12,3.12,3.12,0.0
2017-07-11,3.04,3.04,3.04,3.04,5200.0
2017-07-12,3.04,3.04,3.04,3.04,0.0
2017-07-13,2.6,2.6,2.6,2.6,125.0
2017-07-14,2.6,2.6,2.56,2.56,799.5
2017-07-17,2.56,2.56,2.56,2.56,0.0
2017-07-18,2.56,2.56,2.56,2.56,0.0
2017-07-19,2.6,2.6,2.6,2.6,1375.0
2017-07-20,2.6,2.6,2.6,2.6,0.0
2017-07-21,2.6,2.6,2.6,2.6,0.0
2017-07-24,2.6,2.6,2.6,2.6,0.0
2017-07-25,2.6,2.6,2.6,2.6,0.0
2017-07-26,2.8,2.8,2.8,2.8,125.0
2017-07-27,2.8,2.8,2.8,2.8,0.0
2017-07-28,2.8,2.8,2.8,2.8,0.0
2017-07-31,2.8,2.8,2.8,2.8,1475.0
2017-08-01,2.8,2.8,2.8,2.8,1250.0
2017-08-02,2.88,2.88,2.88,2.88,389.75
2017-08-03,2.68,2.68,2.68,2.68,250.0
2017-08-04,2.64,2.8,2.64,2.8,605.75
2017-08-08,2.84,2.84,2.84,2.84,500.0
2017-08-09,2.84,2.84,2.84,2.84,0.0
2017-08-10,2.84,2.84,2.84,2.84,0.0
2017-08-11,2.84,2.84,2.84,2.84,0.0
2017-08-14,2.68,2.8,2.68,2.8,250.0
2017-08-15,2.8,2.8,2.8,2.8,0.0
2017-08-16,2.8,2.8,2.8,2.8,0.0
2017-08-17,2.8,2.8,2.8,2.8,0.0
2017-08-18,2.8,2.8,2.8,2.8,125.0
2017-08-21,2.8,2.8,2.8,2.8,0.0
2017-08-22,2.8,2.8,2.8,2.8,0.0
2017-08-23,2.68,2.8,2.68,2.8,50.0
2017-08-24,2.8,2.8,2.8,2.8,131.25
2017-08-25,2.8,2.8,2.8,2.8,0.0
2017-08-28,2.8,2.8,2.8,2.8,0.0
2017-08-29,2.8,2.8,2.8,2.8,0.0
2017-08-30,2.8,2.8,2.8,2.8,2750.0
2017-08-31,2.8,2.8,2.8,2.8,0.0
2017-09-01,2.8,2.8,2.8,2.8,0.0
2017-09-05,2.8,2.8,2.8,2.8,0.0
2017-09-06,2.8,2.8,2.8,2.8,0.0
2017-09-07,2.8,2.8,2.8,2.8,0.0
2017-09-08,2.72,2.72,2.72,2.72,1875.0
2017-09-11,2.72,2.72,2.72,2.72,0.0
2017-09-12,2.72,2.72,2.6,2.6,11312.5
2017-09-13,2.6,2.6,2.6,2.6,0.0
2017-09-14,2.4,2.4,2.4,2.4,387.5
2017-09-15,2.36,2.48,2.36,2.48,6000.0
2017-09-18,2.48,2.48,2.48,2.48,0.0
2017-09-19,2.48,2.48,2.48,2.48,0.0
2017-09-20,2.48,2.48,2.48,2.48,0.0
2017-09-21,2.12,2.48,2.12,2.48,625.0
2017-09-22,2.48,2.48,2.48,2.48,0.0
2017-09-25,2.48,2.48,2.48,2.48,0.0
2017-09-26,2.48,2.48,2.48,2.48,0.0
2017-09-27,2.48,2.48,2.48,2.48,0.0
2017-09-28,2.48,2.48,2.48,2.48,0.0
2017-09-29,2.48,2.48,2.48,2.48,0.0
2017-10-02,2.2,2.2,2.2,2.2,2500.0
2017-10-03,2.2,2.2,2.2,2.2,0.0
2017-10-04,2.24,2.24,1.92,1.92,76100.0
2017-10-05,1.92,1.98,1.82,1.92,41750.0
2017-10-06,1.92,1.92,1.92,1.92,0.0
2017-10-10,1.92,1.92,1.92,1.92,0.0
2017-10-11,1.76,1.92,1.76,1.92,42.5
2017-10-12,1.96,1.96,1.96,1.96,1375.0
2017-10-13,1.88,1.88,1.88,1.88,875.0
2017-10-16,1.84,1.88,1.84,1.88,3675.0
2017-10-17,1.88,1.88,1.88,1.88,1250.0
2017-10-18,1.88,1.92,1.6,1.8,21125.0
2017-10-19,1.8,1.8,1.8,1.8,0.0
2017-10-20,1.8,1.8,1.8,1.8,0.0
2017-10-23,1.88,1.88,1.88,1.88,1375.0
2017-10-24,1.88,1.88,1.88,1.88,0.0
2017-10-25,1.88,1.88,1.88,1.88,0.0
2017-10-26,1.88,1.88,1.88,1.88,0.0
2017-10-27,1.88,1.88,1.88,1.88,0.0
2017-10-30,1.88,1.88,1.88,1.88,0.0
2017-10-31,1.8,1.8,1.4,1.6,2706.25
2017-11-01,1.72,1.72,1.72,1.72,250.0
2017-11-02,1.8,1.8,1.8,1.8,125.0
2017-11-03,1.8,1.8,1.8,1.8,0.0
2017-11-06,1.58,1.58,1.32,1.36,125775.0
2017-11-07,1.24,1.38,1.22,1.28,30125.0
2017-11-08,1.36,1.36,1.12,1.12,127262.25
2017-11-09,1.24,1.48,1.24,1.34,201575.0
2017-11-10,1.32,1.34,1.2,1.32,91500.0
2017-11-13,1.4,1.4,1.24,1.24,22250.0
2017-11-14,1.22,1.22,1.18,1.2,23125.0
2017-11-15,1.16,1.22,1.16,1.22,5675.0
2017-11-16,1.16,1.2,1.16,1.2,45625.0
2017-11-17,1.2,1.2,1.08,1.2,79655.0
2017-11-20,1.12,1.12,1.08,1.08,17125.0
2017-11-21,1.1,1.2,1.0,1.2,79792.25
2017-11-22,1.34,1.36,1.12,1.26,304625.0
2017-11-23,1.26,1.26,1.2,1.22,54250.0
2017-11-24,1.16,1.22,1.14,1.16,3200.0
2017-11-27,1.16,1.16,1.08,1.08,70467.0
2017-11-28,1.26,1.26,1.1,1.12,23075.0
2017-11-29,1.12,1.12,1.02,1.04,29597.0
2017-11-30,1.08,1.1,1.08,1.1,14375.0
2017-12-01,1.14,1.16,1.08,1.08,16750.0
2017-12-04,1.12,1.48,1.12,1.32,222030.0
2017-12-05,1.42,1.48,1.4,1.46,71655.5
2017-12-06,1.44,1.44,1.36,1.36,87945.0
2017-12-07,1.38,1.42,1.32,1.42,11012.5
2017-12-08,1.42,1.44,1.42,1.42,34125.0
2017-12-11,1.46,1.6,1.44,1.5,48883.25
2017-12-12,1.58,1.9,1.58,1.9,32123.25
2017-12-13,1.9,1.9,1.8,1.8,5470.0
2017-12-14,1.96,2.6,1.96,2.2,19890.0
2017-12-15,2.2,2.32,2.0,2.0,12250.0
2017-12-18,2.16,2.2,1.78,1.84,12840.75
2017-12-19,2.08,2.4,2.0,2.4,16275.0
2017-12-20,2.48,2.56,2.4,2.56,28219.75
2017-12-21,2.64,2.68,2.36,2.56,19893.75
2017-12-22,2.4,2.52,2.2,2.52,20843.75
2017-12-27,2.48,2.48,2.12,2.36,8766.25
2017-12-28,2.32,2.4,2.32,2.4,12125.0
2017-12-29,2.32,2.44,2.24,2.36,42635.0
2018-01-02,2.12,2.36,2.04,2.36,15500.75
2018-01-03,2.32,2.32,2.12,2.16,5362.5
2018-01-04,2.24,2.28,2.24,2.28,825.0
2018-01-05,2.24,2.28,2.24,2.28,4000.0
2018-01-08,2.24,2.32,2.12,2.32,4301.25
2018-01-09,2.36,2.36,2.12,2.16,3025.0
2018-01-10,2.36,2.4,2.24,2.36,16541.25
2018-01-11,2.92,2.92,2.4,2.52,8047.5
2018-01-12,2.72,2.76,2.44,2.44,3188.0
2018-01-15,2.36,2.36,2.16,2.16,18503.75
2018-01-16,2.28,2.36,2.16,2.28,27150.0
2018-01-17,2.16,2.36,2.16,2.16,825.0
2018-01-18,2.4,2.4,2.12,2.2,6229.25
2018-01-19,2.16,2.2,2.08,2.08,11452.5
2018-01-22,2.12,2.12,1.98,1.98,21155.25
2018-01-23,1.96,2.08,1.96,1.96,6225.0
2018-01-24,2.08,2.08,2.04,2.04,250.0
2018-01-25,1.96,2.12,1.96,2.04,11477.25
2018-01-26,2.12,2.28,2.0,2.0,33420.75
2018-01-29,2.04,2.04,1.96,2.04,4375.0
2018-01-30,2.04,2.24,1.96,1.96,2836.25
2018-01-31,2.0,2.12,1.96,1.96,2125.0
2018-02-01,1.96,1.98,1.96,1.98,2175.0
2018-02-02,1.96,2.04,1.76,2.04,2595.5
2018-02-05,2.0,2.04,1.92,2.0,5960.0
2018-02-06,1.96,1.96,1.96,1.96,2500.0
2018-02-07,2.04,2.04,1.78,2.0,5675.0
2018-02-08,2.0,2.0,1.92,1.96,10587.5
2018-02-09,2.0,2.04,2.0,2.0,15445.0
2018-02-12,1.88,1.88,1.72,1.72,64593.5
2018-02-13,1.8,1.8,1.64,1.76,20163.25
2018-02-14,1.84,1.84,1.64,1.8,42237.25
2018-02-15,1.64,1.92,1.64,1.88,14999.75
2018-02-16,1.8,1.96,1.68,1.96,39980.25
2018-02-20,1.96,1.96,1.96,1.96,0.0
2018-02-21,1.92,2.0,1.92,1.94,16750.0
2018-02-22,1.84,1.84,1.74,1.74,4275.0
2018-02-23,1.76,1.86,1.68,1.86,10065.75
2018-02-26,1.72,1.84,1.7,1.84,4657.5
2018-02-27,1.7,1.7,1.66,1.68,12575.0
2018-02-28,1.8,1.8,1.62,1.62,1950.0
2018-03-01,1.6,1.6,1.52,1.52,15420.0
2018-03-02,1.48,1.8,1.44,1.72,17574.0
2018-03-05,1.68,1.88,1.68,1.84,8000.0
2018-03-06,1.84,1.84,1.84,1.84,0.0
2018-03-07,1.76,1.76,1.72,1.72,5600.0
2018-03-08,1.82,1.82,1.76,1.76,4050.0
2018-03-09,1.74,1.74,1.72,1.72,2807.5
2018-03-12,1.72,1.72,1.66,1.66,1410.0
2018-03-13,1.76,1.76,1.76,1.76,2401.25
2018-03-14,1.76,1.76,1.76,1.76,0.0
2018-03-15,1.7,1.7,1.46,1.46,7375.0
2018-03-16,1.76,1.76,1.68,1.68,5425.0
2018-03-19,1.78,1.8,1.76,1.8,13375.0
2018-03-20,1.76,1.76,1.76,1.76,88125.0
2018-03-21,1.7,1.7,1.6,1.6,10850.0
2018-03-22,1.78,1.78,1.54,1.54,6828.75
2018-03-23,1.52,1.56,1.42,1.44,43391.5
2018-03-26,1.46,1.48,1.34,1.48,11875.0
2018-03-27,1.42,1.42,1.42,1.42,1532.0
2018-03-28,1.44,1.44,1.44,1.44,2731.25
2018-03-29,1.54,1.54,1.52,1.54,575.0
2018-04-02,1.46,1.48,1.46,1.48,5125.0
2018-04-03,1.36,1.54,1.3,1.54,1500.0
2018-04-04,1.44,1.44,1.26,1.26,36351.25
2018-04-05,1.32,1.4,1.32,1.4,12000.0
2018-04-06,1.32,1.36,1.32,1.36,1750.0
2018-04-09,1.32,1.52,1.32,1.4,16725.0
2018-04-10,1.44,1.52,1.44,1.52,16500.0
2018-04-11,1.52,1.52,1.52,1.52,0.0
2018-04-12,1.52,1.52,1.32,1.32,5042.5
2018-04-13,1.36,1.4,1.36,1.4,6250.0
2018-04-16,1.48,1.48,1.32,1.34,53609.25
2018-04-17,1.4,1.4,1.24,1.32,88602.5
2018-04-18,1.38,1.44,1.38,1.4,38067.25
2018-04-19,1.44,1.44,1.4,1.4,750.0
2018-04-20,1.36,1.4,1.36,1.4,37.5
2018-04-23,1.36,1.36,1.32,1.36,3750.0
2018-04-24,1.32,1.32,1.32,1.32,125.0
2018-04-25,1.24,1.44,1.22,1.44,3125.0
2018-04-26,1.44,1.44,1.44,1.44,0.0
2018-04-27,1.44,1.44,1.44,1.44,0.0
2018-04-30,1.3,1.44,1.3,1.44,3875.0
2018-05-01,1.4,1.4,1.36,1.4,362.5
2018-05-02,1.4,1.44,1.36,1.44,26762.5
2018-05-03,1.36,1.42,1.36,1.42,600.0
2018-05-04,1.42,1.42,1.42,1.42,0.0
2018-05-07,1.36,1.4,1.36,1.4,2875.0
2018-05-08,1.32,1.32,1.32,1.32,1125.0
2018-05-09,1.34,1.4,1.34,1.4,15000.0
2018-05-10,1.38,1.38,1.38,1.38,1000.0
2018-05-11,1.36,1.36,1.26,1.32,11750.0
2018-05-14,1.32,1.32,1.26,1.26,5812.5
2018-05-15,1.28,1.28,1.28,1.28,500.0
2018-05-16,1.32,1.32,1.32,1.32,1500.0
2018-05-17,1.36,1.4,1.36,1.4,21750.0
2018-05-18,1.4,1.4,1.12,1.2,219581.75
2018-05-22,1.32,1.36,1.3,1.3,18925.0
2018-05-23,1.32,1.32,1.32,1.32,1045.0
2018-05-24,1.36,1.36,1.22,1.24,6100.0
2018-05-25,1.26,1.32,1.26,1.32,3000.0
2018-05-28,1.28,1.28,1.24,1.26,7000.0
2018-05-29,1.26,1.26,1.2,1.2,2625.0
2018-05-30,1.2,1.2,1.2,1.2,5625.0
2018-05-31,1.2,1.2,1.2,1.2,1625.0
2018-06-01,1.2,1.2,1.2,1.2,6637.5
2018-06-04,1.24,1.24,1.24,1.24,0.0
2018-06-05,1.38,1.38,1.36,1.36,125.0
2018-06-06,1.4,1.4,1.32,1.32,9400.0
2018-06-07,1.36,1.36,1.32,1.32,8750.0
2018-06-08,1.32,1.34,1.32,1.32,44875.0
2018-06-11,1.32,1.32,1.32,1.32,3250.0
2018-06-12,1.44,1.44,1.32,1.38,12762.5
2018-06-13,1.38,1.38,1.34,1.34,3250.0
2018-06-14,1.34,1.34,1.34,1.34,0.0
2018-06-15,1.32,1.38,1.32,1.32,12625.0
2018-06-18,1.32,1.32,1.32,1.32,5375.0
2018-06-19,1.32,1.32,1.32,1.32,15425.0
2018-06-20,1.32,1.32,1.16,1.24,92053.75
2018-06-21,1.22,1.28,1.22,1.28,97225.0
2018-06-22,1.24,1.24,1.2,1.24,21000.0
2018-06-25,1.12,1.16,1.08,1.14,34170.0
2018-06-26,1.1,1.1,1.1,1.1,375.0
2018-06-27,1.1,1.12,1.1,1.12,13375.0
2018-06-28,1.12,1.2,1.12,1.2,2500.0
2018-06-29,1.2,1.2,1.2,1.2,250.0
2018-07-03,1.2,1.24,1.2,1.24,8500.0
2018-07-04,1.2,1.2,1.16,1.16,3625.0
2018-07-05,1.2,1.24,1.2,1.24,7625.0
2018-07-06,1.32,1.32,1.32,1.32,250.0
2018-07-09,1.3,1.3,1.24,1.24,4875.0
2018-07-10,1.22,1.22,1.14,1.16,7132.5
2018-07-11,1.14,1.14,1.14,1.14,1500.0
2018-07-12,1.12,1.12,1.1,1.1,2750.0
2018-07-13,1.14,1.14,1.1,1.1,5750.0
2018-07-16,1.12,1.24,1.12,1.22,24650.0
2018-07-17,1.24,1.58,1.24,1.4,41937.5
2018-07-18,1.36,1.4,1.3,1.3,13125.0
2018-07-19,1.28,1.34,1.26,1.34,3625.0
2018-07-20,1.36,1.36,1.2,1.22,12250.0
2018-07-23,1.22,1.32,1.22,1.26,8775.0
2018-07-24,1.34,1.4,1.26,1.26,30550.0
2018-07-25,1.6,1.68,1.42,1.42,129025.0
2018-07-26,1.42,1.48,1.4,1.48,28875.0
2018-07-27,1.56,1.58,1.4,1.44,31687.5
2018-07-30,1.46,1.5,1.4,1.42,16500.0
2018-07-31,1.48,1.64,1.48,1.6,33975.0
2018-08-01,1.58,1.58,1.46,1.52,10925.0
2018-08-02,1.46,1.46,1.42,1.44,27750.0
2018-08-03,1.46,1.56,1.46,1.54,5000.0
2018-08-07,1.62,1.62,1.5,1.6,43928.5
2018-08-08,1.56,1.6,1.44,1.52,78312.5
2018-08-09,1.48,1.56,1.44,1.48,40600.0
2018-08-10,1.48,1.48,1.46,1.46,10375.0
2018-08-13,1.5,1.5,1.38,1.4,10650.0
2018-08-14,1.4,1.46,1.4,1.4,4750.0
2018-08-15,1.4,1.44,1.38,1.38,3875.0
2018-08-16,1.38,1.4,1.36,1.4,9375.0
2018-08-17,1.36,1.4,1.36,1.4,25.0
2018-08-20,1.36,1.48,1.36,1.48,9275.0
2018-08-21,1.44,1.44,1.44,1.44,250.0
2018-08-22,1.44,1.44,1.44,1.44,1250.0
2018-08-23,1.46,1.48,1.46,1.48,625.0
2018-08-24,1.44,1.48,1.44,1.46,1275.0
2018-08-27,1.46,1.5,1.46,1.46,6000.0
2018-08-28,1.46,1.46,1.34,1.34,11500.0
2018-08-29,1.36,1.42,1.34,1.34,16552.5
2018-08-30,1.36,1.4,1.32,1.4,5950.0
2018-08-31,1.38,1.42,1.38,1.4,7277.5
2018-09-04,1.36,1.52,1.36,1.52,9125.0
2018-09-05,1.5,1.5,1.46,1.46,3750.0
2018-09-06,1.44,1.52,1.42,1.52,9050.0
2018-09-07,1.46,1.48,1.4,1.4,11752.5
2018-09-10,1.42,1.44,1.42,1.44,3500.0
2018-09-11,1.42,1.52,1.42,1.52,10375.0
2018-09-12,1.52,1.56,1.44,1.48,6200.0
2018-09-13,1.52,1.52,1.5,1.52,10475.0
2018-09-14,1.52,1.56,1.52,1.52,12600.0
2018-09-17,1.56,1.56,1.56,1.56,3800.0
2018-09-18,1.58,1.58,1.54,1.54,7250.0
2018-09-19,1.58,1.58,1.52,1.52,4575.0
2018-09-20,1.48,1.56,1.48,1.52,7750.0
2018-09-21,1.56,1.56,1.5,1.52,7360.0
2018-09-24,1.56,1.64,1.56,1.64,12175.0
2018-09-25,1.6,1.76,1.58,1.76,16979.5
2018-09-26,1.78,1.8,1.78,1.78,37500.0
2018-09-27,1.8,2.2,1.78,2.2,15985.25
2018-09-28,1.94,1.96,1.8,1.82,19770.0
2018-10-01,1.76,1.9,1.76,1.9,13802.5
2018-10-02,1.82,1.86,1.8,1.86,7500.0
2018-10-03,1.88,1.96,1.88,1.96,10337.5
2018-10-04,1.9,1.9,1.78,1.82,26754.5
2018-10-05,1.82,1.84,1.8,1.8,7750.0
2018-10-09,1.76,1.8,1.76,1.8,8950.0
2018-10-10,1.78,1.78,1.68,1.68,11587.75
2018-10-11,1.68,1.68,1.68,1.68,7625.0
2018-10-12,1.66,1.68,1.66,1.68,8885.25
2018-10-15,1.68,1.68,1.58,1.58,5125.0
2018-10-16,1.58,1.58,1.52,1.54,13225.0
2018-10-17,1.48,1.52,1.48,1.5,9250.0
2018-10-18,1.5,1.52,1.5,1.52,4612.5
2018-10-19,1.48,1.5,1.42,1.48,11500.0
2018-10-22,1.48,1.48,1.42,1.42,22238.25
2018-10-23,1.42,1.44,1.4,1.42,6450.0
2018-10-24,1.48,1.48,1.4,1.42,5250.0
2018-10-25,1.42,1.42,1.4,1.4,2250.0
2018-10-26,1.4,1.4,1.32,1.32,18460.0
2018-10-29,1.32,1.36,1.2,1.24,18841.25
2018-10-30,1.18,1.26,1.14,1.24,21598.0
2018-10-31,1.24,1.28,1.2,1.28,12685.0
2018-11-01,1.24,1.3,1.22,1.3,5750.0
2018-11-02,1.32,1.36,1.3,1.32,9250.0
2018-11-05,1.32,1.48,1.32,1.48,14125.0
2018-11-06,1.64,1.86,1.6,1.6,97000.0
2018-11-07,1.6,1.72,1.6,1.72,19762.25
2018-11-08,1.72,1.72,1.68,1.72,7750.0
2018-11-09,1.72,1.72,1.72,1.72,0.0
2018-11-12,1.72,1.72,1.48,1.64,46425.0
2018-11-13,1.64,1.68,1.6,1.68,24825.0
2018-11-14,1.64,1.64,1.56,1.56,12250.0
2018-11-15,1.6,1.6,1.6,1.6,6750.0
2018-11-16,1.58,1.58,1.54,1.56,4450.0
2018-11-19,1.6,1.6,1.6,1.6,65625.0
2018-11-20,1.6,1.6,1.54,1.54,31450.0
2018-11-21,1.6,1.6,1.6,1.6,875.0
2018-11-22,1.58,1.6,1.58,1.6,1625.0
2018-11-23,1.6,1.6,1.6,1.6,0.0
2018-11-26,1.6,1.6,1.56,1.56,14375.0
2018-11-27,1.56,1.6,1.56,1.6,12500.0
2018-11-28,1.52,1.54,1.52,1.54,9375.0
2018-11-29,1.6,1.64,1.6,1.64,6750.0
2018-11-30,1.68,1.74,1.68,1.68,10640.0
2018-12-03,1.7,1.72,1.68,1.72,28875.0
2018-12-04,1.74,1.74,1.7,1.72,13375.0
2018-12-05,1.68,1.68,1.56,1.56,7500.0
2018-12-06,1.56,1.64,1.48,1.5,17305.0
2018-12-07,1.52,1.52,1.42,1.5,11900.0
2018-12-10,1.52,1.52,1.52,1.52,4500.0
2018-12-11,1.56,1.56,1.54,1.54,1500.0
2018-12-12,1.52,1.64,1.5,1.6,6500.0
2018-12-13,1.6,1.74,1.6,1.68,8513.75
2018-12-14,1.72,1.72,1.68,1.72,22125.0
2018-12-17,1.7,1.7,1.6,1.6,9807.5
2018-12-18,1.62,1.62,1.52,1.52,24031.25
2018-12-19,1.58,1.66,1.54,1.56,9125.0
2018-12-20,1.5,1.68,1.5,1.68,4325.0
2018-12-21,1.68,1.68,1.64,1.66,12125.0
2018-12-24,1.72,1.74,1.68,1.74,3375.0
2018-12-27,1.76,1.76,1.64,1.66,12625.0
2018-12-28,1.64,1.72,1.62,1.72,6375.0
2018-12-31,1.78,1.92,1.78,1.92,3274.75
2019-01-02,1.9,1.92,1.82,1.82,5750.0
2019-01-03,1.84,1.92,1.76,1.92,21031.75
2019-01-04,1.92,1.92,1.84,1.84,1750.0
2019-01-07,1.84,1.88,1.8,1.88,8750.0
2019-01-08,1.92,2.0,1.88,2.0,15825.0
2019-01-09,2.0,2.0,1.88,1.88,7250.0
2019-01-10,1.88,1.92,1.82,1.92,6175.0
2019-01-11,1.92,1.94,1.92,1.92,3025.0
2019-01-14,1.94,2.04,1.92,2.0,4562.5
2019-01-15,2.04,2.04,1.98,1.98,21550.0
2019-01-16,1.96,1.96,1.96,1.96,500.0
2019-01-17,1.92,2.16,1.92,2.16,4375.0
2019-01-18,2.16,2.28,2.04,2.2,10175.0
2019-01-21,2.12,2.12,2.08,2.08,2225.0
2019-01-22,2.08,2.08,2.0,2.0,2000.0
2019-01-23,2.04,2.04,1.98,1.98,3375.0
2019-01-24,1.98,1.98,1.84,1.84,4600.0
2019-01-25,1.84,1.92,1.8,1.92,11125.0
2019-01-28,2.0,2.0,1.92,2.0,11500.0
2019-01-29,1.96,2.0,1.94,2.0,9025.0
2019-01-30,1.98,1.98,1.94,1.94,3375.0
2019-01-31,1.96,1.96,1.92,1.92,2895.0
2019-02-01,1.92,1.92,1.8,1.82,17425.0
2019-02-04,1.84,1.86,1.82,1.84,2500.0
2019-02-05,1.82,1.86,1.8,1.82,28925.0
2019-02-06,1.82,1.84,1.82,1.82,3250.0
2019-02-07,1.8,1.86,1.8,1.86,18412.5
2019-02-08,1.86,2.0,1.86,1.94,20100.0
2019-02-11,1.94,1.96,1.94,1.96,1750.0
2019-02-12,1.98,2.04,1.92,1.92,8500.0
2019-02-13,2.16,2.28,2.0,2.08,25053.0
2019-02-14,2.12,2.12,2.08,2.08,13625.0
2019-02-15,2.12,2.12,2.04,2.08,11775.0
2019-02-19,2.08,2.08,1.96,1.96,9625.0
2019-02-20,2.0,2.0,1.96,1.96,5609.5
2019-02-21,1.96,1.96,1.94,1.94,1650.0
2019-02-22,1.92,1.94,1.9,1.9,9500.0
2019-02-25,1.88,1.88,1.8,1.8,17875.0
2019-02-26,1.8,1.84,1.8,1.8,7500.0
2019-02-27,1.78,1.78,1.56,1.68,49325.0
2019-02-28,1.68,1.8,1.68,1.8,12075.0
2019-03-01,1.88,2.2,1.88,2.12,30790.0
2019-03-04,2.16,2.16,2.0,2.0,34063.5
2019-03-05,2.0,2.04,2.0,2.04,3125.0
2019-03-06,2.08,2.08,2.0,2.0,4225.0
2019-03-07,2.08,2.2,2.08,2.2,28725.0
2019-03-08,2.24,2.24,2.2,2.24,12988.75
2019-03-11,2.28,2.28,2.12,2.12,12121.25
2019-03-12,2.12,2.12,2.04,2.12,24175.0
2019-03-13,2.16,2.2,2.16,2.2,3275.0
2019-03-14,2.24,2.24,2.2,2.2,5500.0
2019-03-15,2.24,2.24,2.16,2.2,4575.0
2019-03-18,2.28,2.28,2.16,2.2,4008.25
2019-03-19,2.2,2.24,2.2,2.24,8125.0
2019-03-20,2.28,2.4,2.2,2.28,29988.75
2019-03-21,2.36,2.4,2.28,2.36,8131.5
2019-03-22,2.36,2.36,2.28,2.28,7064.0
2019-03-25,2.32,2.44,2.28,2.4,22287.5
2019-03-26,2.44,2.44,2.36,2.4,4937.5
2019-03-27,2.4,2.4,2.36,2.36,5875.0
2019-03-28,2.28,2.28,2.16,2.2,24325.0
2019-03-29,2.44,2.6,2.28,2.56,16805.25
2019-04-01,2.56,2.56,2.4,2.4,13692.5
2019-04-02,2.4,2.6,2.4,2.52,43582.5
2019-04-03,2.6,2.6,2.52,2.56,20750.0
2019-04-04,2.6,2.6,2.6,2.6,5375.0
2019-04-05,2.56,2.6,2.56,2.6,13970.0
2019-04-08,2.64,2.64,2.6,2.64,5675.0
2019-04-09,2.64,2.64,2.64,2.64,1909.75
2019-04-10,2.64,2.64,2.52,2.52,11056.25
2019-04-11,2.56,2.56,2.48,2.48,1325.0
2019-04-12,2.52,2.52,2.4,2.44,3775.0
2019-04-15,2.4,2.4,2.28,2.32,8750.0
2019-04-16,2.4,2.44,2.16,2.24,75395.0
2019-04-17,2.24,2.28,2.2,2.28,13250.0
2019-04-18,2.24,2.32,2.2,2.28,9768.5
2019-04-22,2.2,2.2,2.2,2.2,11375.0
2019-04-23,2.24,2.28,2.16,2.2,35076.5
2019-04-24,2.2,2.2,2.04,2.12,41625.0
2019-04-25,2.12,2.12,1.88,2.0,45992.5
2019-04-26,1.92,2.0,1.92,1.98,10625.0
2019-04-29,1.98,1.98,1.98,1.98,2750.0
2019-04-30,1.98,1.98,1.96,1.98,6500.0
2019-05-01,1.96,1.98,1.9,1.92,38175.0
2019-05-02,1.92,1.92,1.8,1.82,12275.0
2019-05-03,1.8,1.9,1.8,1.82,19900.25
2019-05-06,1.82,1.84,1.82,1.84,2000.0
2019-05-07,1.84,1.84,1.74,1.76,46152.5
2019-05-08,1.76,1.78,1.76,1.78,5500.0
2019-05-09,1.8,1.8,1.78,1.78,7500.0
2019-05-10,1.76,1.8,1.76,1.8,1875.0
2019-05-13,1.8,1.8,1.62,1.64,56445.0
2019-05-14,1.64,1.8,1.64,1.8,20625.0
2019-05-15,1.8,1.8,1.76,1.76,36250.0
2019-05-16,1.76,1.76,1.74,1.76,20625.0
2019-05-17,1.74,1.74,1.66,1.66,11265.5
2019-05-21,1.66,1.68,1.64,1.68,25500.0
2019-05-22,1.7,1.74,1.62,1.72,25211.5
2019-05-23,1.64,1.66,1.54,1.6,116532.5
2019-05-24,1.64,1.64,1.58,1.58,23375.0
2019-05-27,1.58,1.58,1.46,1.56,10192.5
2019-05-28,1.58,1.64,1.58,1.64,68000.0
2019-05-29,1.5,1.76,1.46,1.72,54250.0
2019-05-30,1.6,2.0,1.6,1.84,173125.0
2019-05-31,1.98,2.08,1.98,2.08,58261.5
2019-06-03,2.08,2.12,1.96,2.04,7750.0
2019-06-04,2.04,2.04,1.98,2.0,4750.0
2019-06-05,2.04,2.08,1.96,2.04,13875.0
2019-06-06,2.0,2.08,2.0,2.0,9125.0
2019-06-07,2.04,2.12,1.78,2.12,40775.0
2019-06-10,2.12,2.12,2.0,2.0,9012.5
2019-06-11,1.98,1.98,1.86,1.98,12691.25
2019-06-12,1.94,1.96,1.84,1.92,13217.5
2019-06-13,1.92,1.92,1.92,1.92,0.0
2019-06-14,1.88,1.94,1.86,1.92,4750.0
2019-06-17,1.96,2.0,1.92,1.98,12500.0
2019-06-18,1.94,1.96,1.92,1.92,7675.0
2019-06-19,1.92,1.92,1.92,1.92,6445.0
2019-06-20,1.92,1.92,1.84,1.9,20750.0
2019-06-21,1.88,1.88,1.88,1.88,4000.0
2019-06-24,1.86,1.92,1.86,1.92,11117.0
2019-06-25,1.92,1.92,1.9,1.9,2531.25
2019-06-26,1.88,1.88,1.88,1.88,3750.0
2019-06-27,1.86,2.0,1.66,2.0,237875.0
2019-06-28,2.0,2.0,1.96,1.96,11125.0
2019-07-02,2.04,2.12,2.0,2.08,9503.75
2019-07-03,2.12,2.12,2.0,2.08,6896.25
2019-07-04,2.08,2.16,2.0,2.16,21262.5
2019-07-05,2.16,2.24,2.08,2.2,14555.0
2019-07-08,2.24,2.52,2.2,2.48,17500.5
2019-07-09,2.44,2.48,2.36,2.36,6750.0
2019-07-10,2.44,2.48,2.4,2.44,9325.0
2019-07-11,2.44,2.64,2.24,2.24,54577.25
2019-07-12,2.4,2.48,2.28,2.4,42050.0
2019-07-15,2.4,2.4,2.24,2.24,20671.75
2019-07-16,2.28,2.28,2.2,2.24,19250.0
2019-07-17,2.28,2.28,2.16,2.28,103700.0
2019-07-18,2.28,2.48,2.28,2.44,36860.0
2019-07-19,2.44,2.48,2.4,2.4,7075.0
2019-07-22,2.48,2.48,2.48,2.48,2775.0
2019-07-23,2.4,2.48,2.32,2.32,4225.0
2019-07-24,2.32,2.36,2.32,2.36,11000.0
2019-07-25,2.32,2.32,2.08,2.08,18362.5
2019-07-26,2.28,2.28,2.16,2.16,4100.0
2019-07-29,2.12,2.12,2.12,2.12,8625.0
2019-07-30,2.12,2.36,2.12,2.36,14100.0
2019-07-31,2.32,2.36,2.32,2.32,18750.0
2019-08-01,2.28,2.48,2.28,2.48,23167.25
2019-08-02,2.48,2.8,2.48,2.8,104497.25
2019-08-06,2.8,3.08,2.6,3.0,29332.0
2019-08-07,2.92,3.16,2.76,3.04,49509.25
2019-08-08,2.96,3.12,2.76,2.76,40712.5
2019-08-09,2.84,2.88,2.84,2.88,6500.0
2019-08-12,2.8,3.0,2.8,2.92,28534.25
2019-08-13,2.92,3.16,2.88,3.08,32787.5
2019-08-14,3.0,3.0,2.52,2.52,64510.0
2019-08-15,2.6,2.6,2.32,2.36,22272.75
2019-08-16,2.44,2.44,2.28,2.28,7187.5
2019-08-19,2.28,2.32,2.28,2.32,2250.0
2019-08-20,2.32,2.36,2.2,2.24,10075.0
2019-08-21,2.24,2.28,2.2,2.24,8750.0
2019-08-22,2.24,2.24,2.2,2.2,7750.0
2019-08-23,2.28,2.28,2.24,2.24,9375.0
2019-08-26,2.28,2.28,2.12,2.16,10275.0
2019-08-27,2.12,2.16,2.08,2.12,14982.5
2019-08-28,2.12,2.12,1.84,1.92,36374.0
2019-08-29,1.92,1.94,1.84,1.9,10125.0
2019-08-30,1.9,1.96,1.88,1.88,20500.0
2019-09-03,1.98,2.04,1.94,1.94,11125.0
2019-09-04,1.94,2.12,1.92,2.08,9125.0
2019-09-05,2.12,2.2,2.08,2.12,7125.0
2019-09-06,2.12,2.12,2.04,2.04,6228.5
2019-09-09,2.08,2.12,2.04,2.04,3525.0
2019-09-10,2.04,2.04,1.92,1.92,6250.0
2019-09-11,1.94,1.94,1.86,1.88,11750.0
2019-09-12,1.88,1.88,1.86,1.86,8000.0
2019-09-13,1.88,1.9,1.88,1.88,5625.0
2019-09-16,1.88,1.9,1.88,1.88,4487.5
2019-09-17,1.86,1.88,1.84,1.84,5250.0
2019-09-18,1.84,1.84,1.82,1.82,3565.0
2019-09-19,1.86,2.04,1.86,2.04,12250.0
2019-09-20,2.0,2.24,1.88,1.98,29250.0
2019-09-23,2.0,2.08,2.0,2.0,10250.0
2019-09-24,2.04,2.04,1.96,1.96,11500.0
2019-09-25,1.96,1.96,1.86,1.88,6700.0
2019-09-26,1.88,1.88,1.88,1.88,3500.0
2019-09-27,1.86,1.88,1.76,1.8,21560.0
2019-09-30,1.76,1.76,1.7,1.7,22925.0
2019-10-01,1.68,1.68,1.64,1.64,7375.0
2019-10-02,1.68,1.8,1.68,1.8,2820.0
2019-10-03,1.76,1.76,1.76,1.76,625.0
2019-10-04,1.76,1.8,1.76,1.8,3155.0
2019-10-07,1.8,1.8,1.76,1.76,3625.0
2019-10-08,1.78,1.8,1.78,1.8,2325.0
2019-10-09,1.8,1.88,1.8,1.8,5966.75
2019-10-10,1.76,1.78,1.76,1.78,3500.0
2019-10-11,1.8,1.8,1.76,1.78,2788.75
2019-10-15,1.78,1.8,1.78,1.78,2850.0
2019-10-16,1.76,1.76,1.76,1.76,4750.0
2019-10-17,1.74,1.76,1.72,1.72,16250.0
2019-10-18,1.72,1.76,1.72,1.74,9125.0
2019-10-21,1.74,1.76,1.72,1.72,10375.0
2019-10-22,1.72,1.72,1.7,1.7,3575.0
2019-10-23,1.7,1.7,1.64,1.64,8875.0
2019-10-24,1.64,1.64,1.6,1.64,9875.0
2019-10-25,1.62,1.68,1.6,1.6,20275.0
2019-10-28,1.6,1.6,1.58,1.58,3250.0
2019-10-29,1.58,1.58,1.56,1.56,15929.0
2019-10-30,1.58,1.58,1.52,1.52,5125.0
2019-10-31,1.48,1.64,1.48,1.64,120850.0
2019-11-01,1.66,1.8,1.64,1.8,11200.0
2019-11-04,1.84,1.92,1.82,1.84,6403.0
2019-11-05,1.84,1.84,1.82,1.82,5025.0
2019-11-06,1.8,1.8,1.76,1.76,1250.0
2019-11-07,1.76,1.76,1.64,1.64,5250.0
2019-11-08,1.64,1.64,1.5,1.52,21922.5
2019-11-11,1.52,1.52,1.48,1.52,18848.0
2019-11-12,1.54,1.76,1.54,1.7,14125.0
2019-11-13,1.72,1.76,1.72,1.76,6625.0
2019-11-14,1.8,1.8,1.8,1.8,6125.0
2019-11-15,1.82,1.84,1.8,1.8,12125.0
2019-11-18,1.84,1.84,1.8,1.8,8650.0
2019-11-19,1.8,1.8,1.74,1.74,4611.75
2019-11-20,1.8,1.8,1.8,1.8,13750.0
2019-11-21,1.84,1.84,1.8,1.8,7375.0
2019-11-22,1.82,1.82,1.8,1.8,13800.0
2019-11-25,1.82,1.82,1.8,1.8,15151.25
2019-11-26,1.8,1.8,1.76,1.8,59700.0
2019-11-27,1.78,1.78,1.78,1.78,2375.0
2019-11-28,1.78,1.78,1.76,1.76,8500.0
2019-11-29,1.76,1.76,1.74,1.74,2125.0
2019-12-02,1.74,1.74,1.68,1.68,6000.0
2019-12-03,1.68,1.68,1.66,1.68,7375.0
2019-12-04,1.66,1.66,1.66,1.66,3750.0
2019-12-05,1.68,1.68,1.64,1.66,5000.0
2019-12-06,1.64,1.64,1.58,1.58,19531.25
2019-12-09,1.58,1.6,1.58,1.58,10375.0
2019-12-10,1.58,1.58,1.56,1.56,14500.0
2019-12-11,1.56,1.56,1.52,1.52,15575.0
2019-12-12,1.54,1.54,1.46,1.46,10375.0
2019-12-13,1.5,1.5,1.44,1.46,14487.5
2019-12-16,1.46,1.46,1.4,1.4,24575.0
2019-12-17,1.4,1.46,1.4,1.46,20825.0
2019-12-18,1.46,1.48,1.46,1.46,5125.0
2019-12-19,1.46,1.76,1.46,1.6,20150.0
2019-12-20,1.68,1.78,1.68,1.68,8925.0
2019-12-23,1.68,1.68,1.68,1.68,250.0
2019-12-24,1.68,1.72,1.68,1.68,875.0
2019-12-27,1.7,1.72,1.7,1.72,2500.0
2019-12-30,1.68,1.72,1.58,1.66,17568.75
2019-12-31,1.68,1.68,1.6,1.6,11098.25
2020-01-02,1.6,1.6,1.58,1.58,812.5
2020-01-03,1.6,1.6,1.48,1.54,13481.25
2020-01-06,1.56,1.58,1.56,1.56,6000.0
2020-01-07,1.56,1.58,1.54,1.56,4000.0
2020-01-08,1.6,1.8,1.6,1.74,33817.5
2020-01-09,1.74,1.74,1.72,1.72,4825.0
2020-01-10,1.74,1.74,1.72,1.72,3000.0
2020-01-13,1.7,1.72,1.68,1.68,5000.0
2020-01-14,1.72,1.72,1.66,1.66,2875.0
2020-01-15,1.64,1.66,1.64,1.66,4200.0
2020-01-16,1.66,1.66,1.62,1.62,11109.75
2020-01-17,1.64,1.64,1.6,1.64,7875.0
2020-01-20,1.66,1.66,1.62,1.62,14450.0
2020-01-21,1.6,1.6,1.56,1.56,15450.0
2020-01-22,1.58,1.62,1.58,1.6,8125.0
2020-01-23,1.6,1.6,1.56,1.56,12462.5
2020-01-24,1.56,1.56,1.54,1.54,2375.0
2020-01-27,1.54,1.58,1.52,1.58,10207.75
2020-01-28,1.62,1.66,1.62,1.62,10000.0
2020-01-29,1.62,1.62,1.56,1.56,10280.0
2020-01-30,1.56,1.56,1.48,1.48,15750.0
2020-01-31,1.46,1.5,1.46,1.5,7750.0
2020-02-03,1.48,1.5,1.46,1.5,13470.5
2020-02-04,1.54,1.54,1.46,1.46,26037.5
2020-02-05,1.46,1.52,1.46,1.52,22550.0
2020-02-06,1.52,1.52,1.5,1.52,21012.5
2020-02-07,1.5,1.52,1.5,1.52,8492.5
2020-02-10,1.6,1.76,1.6,1.76,142828.5
2020-02-11,1.76,1.84,1.66,1.66,55525.0
2020-02-12,1.68,1.72,1.64,1.7,11625.0
2020-02-13,1.7,1.84,1.68,1.76,38625.0
2020-02-14,1.76,1.92,1.72,1.84,9191.5
2020-02-18,1.88,2.24,1.8,2.08,36571.25
2020-02-19,2.08,2.08,1.88,1.94,12175.0
2020-02-20,1.92,1.94,1.88,1.9,16475.0
2020-02-21,1.9,1.9,1.84,1.86,27915.5
2020-02-24,1.86,1.86,1.86,1.86,0.0
2020-02-25,2.24,2.4,2.0,2.0,224921.25
2020-02-26,2.08,2.24,1.94,1.98,112033.25
2020-02-27,2.04,2.04,1.88,1.88,21862.25
2020-02-28,1.8,1.92,1.64,1.84,39050.0
2020-03-02,1.84,1.88,1.8,1.88,9171.25
2020-03-03,1.88,1.88,1.74,1.74,12474.5
2020-03-04,1.74,1.8,1.74,1.8,16412.5
2020-03-05,1.8,1.82,1.72,1.72,9325.0
2020-03-06,1.72,1.76,1.6,1.62,40317.5
2020-03-09,1.5,1.52,1.24,1.4,50372.5
2020-03-10,1.36,1.46,1.36,1.42,16047.5
2020-03-11,1.48,1.6,1.32,1.32,23271.5
2020-03-12,1.32,1.36,0.96,1.12,91835.5
2020-03-13,1.28,1.28,1.14,1.2,9100.0
2020-03-16,1.12,1.12,0.92,1.0,25478.75
2020-03-17,1.02,1.1,1.0,1.04,18137.75
2020-03-18,1.08,1.26,1.0,1.04,29144.25
2020-03-19,1.06,1.24,1.02,1.04,42422.5
2020-03-20,1.12,1.16,1.0,1.0,25000.0
2020-03-23,1.0,1.04,0.98,0.98,6625.0
2020-03-24,1.06,1.18,1.06,1.08,52711.5
2020-03-25,1.06,1.52,1.04,1.4,38720.5
2020-03-26,1.44,1.44,1.24,1.28,24253.75
2020-03-27,1.28,1.4,1.2,1.4,9875.0
2020-03-30,1.4,1.58,1.38,1.58,9254.5
2020-03-31,1.54,1.68,1.54,1.68,29935.25
2020-04-01,1.66,1.88,1.64,1.72,23727.5
2020-04-02,1.72,2.0,1.72,2.0,19887.5
2020-04-03,1.88,1.88,1.72,1.82,22946.75
2020-04-06,1.96,2.0,1.82,2.0,22170.0
2020-04-07,2.0,2.0,1.82,1.88,43600.0
2020-04-08,1.88,1.88,1.8,1.8,42893.75
2020-04-09,1.88,1.88,1.8,1.8,28500.0
2020-04-13,1.92,1.96,1.8,1.84,15862.5
2020-04-14,1.86,2.08,1.86,1.92,58911.75
2020-04-15,2.04,2.2,2.04,2.08,318912.25
2020-04-16,2.16,2.6,2.08,2.28,115905.0
2020-04-17,2.32,2.36,2.24,2.24,20239.25
2020-04-20,2.24,2.28,2.16,2.16,129925.75
2020-04-21,2.2,2.32,2.12,2.32,32307.0
2020-04-22,2.32,2.36,2.2,2.36,51328.25
2020-04-23,2.36,2.4,2.24,2.28,66373.75
2020-04-24,2.32,2.36,2.24,2.32,24931.25
2020-04-27,2.36,2.4,2.32,2.4,30521.75
2020-04-28,2.4,2.48,2.4,2.4,17554.0
2020-04-29,2.4,2.44,2.32,2.32,30910.0
2020-04-30,2.36,2.36,2.12,2.2,60538.0
2020-05-01,2.24,2.24,2.08,2.08,61064.75
2020-05-04,2.2,2.2,2.08,2.12,125948.5
2020-05-05,2.12,2.2,2.04,2.08,135023.25
2020-05-06,2.12,2.12,2.04,2.04,11058.25
2020-05-07,2.24,2.24,2.2,2.24,16972.75
2020-05-08,2.2,2.24,2.16,2.24,12925.0
2020-05-11,2.24,2.68,2.24,2.48,120591.25
2020-05-12,2.56,2.6,2.52,2.52,29255.0
2020-05-13,2.56,2.56,2.36,2.56,83976.25
2020-05-14,2.56,2.56,2.4,2.48,49771.0
2020-05-15,2.48,2.48,2.36,2.4,17018.0
2020-05-19,2.44,2.52,2.4,2.52,21835.0
2020-05-20,2.48,2.56,2.44,2.52,32388.75
2020-05-21,2.52,2.52,2.44,2.48,16272.25
2020-05-22,2.52,2.56,2.48,2.52,5457.5
2020-05-25,2.56,2.56,2.52,2.56,8239.75
2020-05-26,2.6,2.6,2.48,2.52,22750.0
2020-05-27,2.6,2.92,2.6,2.8,65803.25
2020-05-28,2.92,2.92,2.76,2.92,14840.0
2020-05-29,2.92,3.24,2.88,3.04,26574.0
2020-06-01,3.16,3.4,2.72,2.76,55655.75
2020-06-02,2.84,2.88,2.76,2.8,13812.5
2020-06-03,2.84,2.84,2.68,2.72,11692.5
2020-06-04,2.76,2.76,2.68,2.76,8144.0
2020-06-05,2.76,2.84,2.72,2.84,17439.5
2020-06-08,2.76,2.88,2.64,2.68,21790.25
2020-06-09,2.68,2.76,2.6,2.72,17919.5
2020-06-10,2.64,2.68,2.6,2.6,6800.0
2020-06-11,2.68,2.68,2.24,2.28,36635.5
2020-06-12,2.4,2.64,2.4,2.4,49018.75
2020-06-15,2.4,2.56,2.4,2.44,10770.5
2020-06-16,2.44,2.52,2.44,2.52,15325.0
2020-06-17,2.52,2.56,2.48,2.56,10125.0
2020-06-18,2.6,2.6,2.44,2.48,4625.0
2020-06-19,2.56,2.56,2.48,2.52,4550.0
2020-06-22,2.56,2.68,2.48,2.6,10162.5
2020-06-23,2.56,2.56,2.4,2.44,21575.0
2020-06-24,2.4,2.52,2.36,2.4,28101.75
2020-06-25,2.36,2.44,2.36,2.4,12125.75
2020-06-26,2.4,2.4,2.16,2.32,58976.25
2020-06-29,2.32,2.44,2.28,2.44,6125.0
2020-06-30,2.28,2.48,2.28,2.4,36450.0
2020-07-02,2.4,2.68,2.4,2.64,17871.0
2020-07-03,2.68,2.72,2.56,2.56,17671.25
2020-07-06,2.64,3.36,2.6,3.08,62646.5
2020-07-07,3.2,3.32,3.08,3.2,49376.5
2020-07-08,3.36,3.36,3.16,3.2,40266.5
2020-07-09,3.36,3.36,2.92,2.92,58319.75
2020-07-10,3.0,3.16,2.92,3.16,8083.5
2020-07-13,3.2,3.2,3.0,3.04,11951.25
2020-07-14,3.16,3.16,3.0,3.0,18185.5
2020-07-15,3.08,3.2,3.04,3.08,21655.75
2020-07-16,3.12,3.16,2.96,3.0,21501.5
2020-07-17,3.04,3.16,2.92,3.04,24228.25
2020-07-20,3.12,3.36,3.08,3.2,38953.25
2020-07-21,3.2,3.24,3.12,3.2,57189.25
2020-07-22,3.28,3.48,3.16,3.4,53898.0
2020-07-23,3.52,3.52,3.24,3.44,33605.25
2020-07-24,3.44,3.6,3.28,3.6,37417.75
2020-07-27,3.8,3.8,3.6,3.68,33476.25
2020-07-28,3.8,4.0,3.64,3.68,28534.75
2020-07-29,3.76,3.76,3.4,3.48,50772.0
2020-07-30,3.56,3.72,3.52,3.56,9758.25
2020-07-31,3.8,5.28,3.76,4.28,112760.5
2020-08-04,4.88,4.88,4.52,4.76,52299.5
2020-08-05,4.76,4.8,4.28,4.44,66263.25
2020-08-06,4.48,4.76,4.16,4.2,24666.5
2020-08-07,4.32,4.48,4.12,4.28,30874.75
2020-08-10,4.56,4.76,4.44,4.64,119128.0
2020-08-11,4.68,4.76,4.48,4.64,37646.25
2020-08-12,4.48,4.88,4.32,4.88,40002.75
2020-08-13,4.88,4.96,4.8,4.92,65707.25
2020-08-14,4.92,5.6,4.8,5.56,69705.0
2020-08-17,5.6,5.8,5.2,5.2,78332.25
2020-08-18,5.32,5.4,4.88,4.96,26226.75
2020-08-19,5.08,5.12,4.48,4.8,40572.75
2020-08-20,5.0,5.2,4.48,4.72,49527.5
2020-08-21,4.68,4.76,4.52,4.72,22209.25
2020-08-24,4.72,4.84,4.64,4.76,29751.25
2020-08-25,4.76,5.0,4.64,4.72,51720.0
2020-08-26,4.56,4.8,4.52,4.56,38115.25
2020-08-27,4.64,4.8,4.6,4.64,23122.5
2020-08-28,4.68,4.92,4.44,4.92,30597.75
2020-08-31,5.2,5.28,5.0,5.08,43510.25
2020-09-01,5.12,5.2,4.88,4.96,36633.25
2020-09-02,4.96,5.04,4.76,4.88,15780.5
2020-09-03,5.16,5.16,4.64,4.72,47498.0
2020-09-04,4.88,4.96,4.48,4.68,35392.5
2020-09-08,4.76,4.8,4.48,4.72,31441.25
2020-09-09,4.8,5.04,4.6,4.6,36067.25
2020-09-10,4.68,5.0,4.52,4.6,21765.5
2020-09-11,4.6,4.68,4.48,4.6,5901.25
2020-09-14,4.72,4.8,4.6,4.8,18887.5
2020-09-15,4.76,4.8,4.68,4.72,16038.5
2020-09-16,4.6,4.76,4.56,4.76,30730.25
2020-09-17,4.76,4.76,4.68,4.76,27843.5
2020-09-18,4.76,4.76,4.64,4.68,24531.75
2020-09-21,4.68,4.72,4.28,4.28,49769.75
2020-09-22,4.32,4.32,4.12,4.2,40194.75
2020-09-23,4.12,4.2,3.84,3.84,38748.0
2020-09-24,3.8,3.84,3.64,3.64,41098.0
2020-09-25,3.72,4.0,3.72,3.96,16214.5
2020-09-28,4.24,4.64,4.0,4.36,23197.75
2020-09-29,4.36,4.4,4.12,4.32,12761.75
2020-09-30,4.32,4.32,3.84,3.88,21630.5
2020-10-01,3.92,4.04,3.84,3.92,4837.5
2020-10-02,3.92,4.0,3.72,3.96,23444.75
2020-10-05,4.04,4.12,4.0,4.04,22212.5
2020-10-06,4.04,4.28,4.04,4.08,13456.75
2020-10-07,4.12,4.28,4.04,4.28,13832.0
2020-10-08,4.24,4.28,4.24,4.28,2806.25
2020-10-09,4.32,4.36,4.04,4.08,21483.75
2020-10-13,4.2,4.6,4.12,4.48,20170.75
2020-10-14,4.6,4.6,4.48,4.6,34615.0
2020-10-15,4.6,5.16,4.6,5.04,37228.75
2020-10-16,5.08,5.56,4.96,5.36,95893.25
2020-10-19,5.6,5.88,5.44,5.6,45961.25
2020-10-20,5.44,5.72,5.12,5.48,84930.25
2020-10-21,5.6,5.6,4.92,4.92,17876.25
2020-10-22,4.96,5.32,4.96,5.28,14316.0
2020-10-23,5.2,5.28,5.12,5.2,11082.25
2020-10-26,5.12,5.2,4.88,5.0,25754.5
2020-10-27,4.96,5.0,4.84,4.88,10807.25
2020-10-28,4.84,5.0,4.36,4.44,33221.75
2020-10-29,4.44,4.92,4.32,4.84,37029.5
2020-10-30,4.76,4.84,4.32,4.56,42127.5
2020-11-02,4.72,4.72,4.56,4.64,5793.5
2020-11-03,4.64,4.8,4.56,4.56,11998.25
2020-11-04,4.68,5.0,4.52,4.8,20113.0
2020-11-05,5.0,5.6,4.96,5.44,65739.25
2020-11-06,5.44,5.76,5.36,5.56,22226.75
2020-11-09,5.56,5.6,5.12,5.28,17329.75
2020-11-10,5.36,5.48,5.28,5.28,6972.75
2020-11-11,5.44,6.0,5.28,6.0,66652.75
2020-11-12,6.0,6.08,5.56,5.56,55628.25
2020-11-13,6.0,6.0,5.72,5.72,14914.75
2020-11-16,5.84,6.0,5.68,5.72,8500.0
2020-11-17,5.72,6.0,5.6,5.6,15388.0
2020-11-18,5.6,5.84,5.6,5.8,32262.25
2020-11-19,5.92,5.92,5.72,5.76,28955.25
2020-11-20,5.76,5.76,5.68,5.72,5691.0
2020-11-23,5.8,6.0,5.44,5.44,32333.5
2020-11-24,5.48,5.52,5.28,5.52,25077.5
2020-11-25,5.52,5.52,5.4,5.48,33234.5
2020-11-26,5.4,5.84,5.28,5.28,17660.0
2020-11-27,5.36,5.44,5.2,5.28,22784.0
2020-11-30,5.44,5.44,5.24,5.36,7231.25
2020-12-01,5.8,5.8,5.36,5.56,17037.0
2020-12-02,5.48,5.68,5.2,5.68,54778.5
2020-12-03,5.76,5.76,5.52,5.6,7890.5
2020-12-04,5.6,6.48,5.6,6.2,74844.75
2020-12-07,6.52,7.12,6.08,6.08,101660.0
2020-12-08,6.4,6.84,6.16,6.8,30098.0
2020-12-09,6.84,7.12,6.4,6.52,57727.0
2020-12-10,6.52,7.68,6.52,7.0,79884.0
2020-12-11,7.4,7.68,7.0,7.6,66101.0
2020-12-14,7.8,8.76,7.72,8.2,87419.25
2020-12-15,8.64,8.72,7.8,7.84,147069.25
2020-12-16,8.4,8.4,7.8,8.0,40225.75
2020-12-17,8.16,8.16,7.32,7.52,43072.25
2020-12-18,7.96,8.08,7.6,7.6,38230.0
2020-12-21,7.92,8.08,7.64,7.76,28590.5
2020-12-22,7.76,8.16,7.28,7.32,50486.25
2020-12-23,7.28,7.84,6.76,6.92,64443.5
2020-12-24,7.4,7.6,7.0,7.2,26097.75
2020-12-29,7.44,8.28,7.44,7.96,64103.25
2020-12-30,8.04,8.32,7.72,7.8,24947.25
2020-12-31,7.88,7.88,7.44,7.48,25919.25
2021-01-04,7.92,8.24,7.6,8.24,35820.25
2021-01-05,8.32,9.96,8.32,9.2,62027.75
2021-01-06,9.64,9.92,9.36,9.44,97175.25
2021-01-07,9.44,10.32,9.44,10.2,50782.0
2021-01-08,10.44,10.72,9.52,10.4,58108.75
2021-01-11,10.2,10.28,8.96,9.96,53308.75
2021-01-12,10.28,10.28,9.12,9.4,32368.5
2021-01-13,9.48,9.48,9.0,9.12,33874.0
2021-01-14,8.96,9.8,8.88,9.4,67028.5
2021-01-15,9.32,9.32,8.64,8.64,51460.0
2021-01-18,8.64,9.0,8.64,8.8,14749.5
2021-01-19,9.0,9.52,8.28,8.28,26614.0
2021-01-20,8.32,10.0,8.28,9.64,66689.25
2021-01-21,9.84,9.96,9.16,9.24,17596.25
2021-01-22,8.92,9.32,8.88,9.12,21914.0
2021-01-25,9.12,9.68,8.8,9.52,46420.25
2021-01-26,9.56,9.68,9.04,9.04,61985.0
2021-01-27,9.08,9.08,8.24,8.32,73913.5
2021-01-28,8.24,8.76,8.2,8.36,26028.75
2021-01-29,8.4,8.52,7.68,7.88,79783.25
2021-02-01,7.68,8.8,7.48,7.88,158327.5
2021-02-02,8.4,8.6,7.84,7.92,38709.5
2021-02-03,8.08,8.76,8.0,8.2,51955.75
2021-02-04,8.24,8.64,8.04,8.24,73777.0
2021-02-05,8.32,8.8,8.0,8.46,126847.5
2021-02-08,8.92,9.6,8.76,9.6,80696.0
2021-02-09,9.8,9.96,9.0,9.04,76821.5
2021-02-10,9.28,9.76,9.0,9.28,40834.25
2021-02-11,9.28,9.52,8.72,8.88,65184.25
2021-02-12,8.84,9.44,8.84,8.96,56019.0
2021-02-16,9.36,9.76,9.04,9.76,96520.5
2021-02-17,9.88,13.96,9.78,11.92,516199.5
2021-02-18,11.92,12.2,11.16,12.0,101033.25
2021-02-19,12.2,12.28,11.52,11.92,58483.0
2021-02-22,12.0,12.08,11.6,12.0,79817.75
2021-02-23,11.84,11.88,11.12,11.48,50645.25
2021-02-24,11.72,11.92,11.48,11.64,23188.75
2021-02-25,11.52,12.92,11.2,11.84,143689.25
2021-02-26,11.72,12.0,10.48,11.04,129477.75
2021-03-01,11.28,12.08,11.28,11.84,29336.5
2021-03-02,11.92,12.48,11.6,12.48,42799.25
2021-03-03,12.4,12.96,11.16,11.76,58053.5
2021-03-04,11.64,11.8,10.12,10.36,58684.25
2021-03-05,10.76,11.92,10.12,11.92,50813.25
2021-03-08,11.56,11.56,10.4,11.0,35942.25
2021-03-09,11.48,11.52,11.04,11.32,20634.0
2021-03-10,11.32,11.6,10.84,10.88,12266.25
2021-03-11,10.88,11.44,10.88,11.2,16277.0
2021-03-12,11.52,11.52,11.04,11.52,22298.75
2021-03-15,11.64,12.48,11.52,12.4,45077.75
2021-03-16,12.64,13.04,12.48,12.64,53069.25
2021-03-17,12.64,12.8,12.16,12.36,35270.25
2021-03-18,12.64,12.68,10.96,11.36,43802.5
2021-03-19,11.52,11.8,10.48,11.68,40260.5
2021-03-22,11.64,11.64,10.48,10.84,48202.0
2021-03-23,11.04,11.08,10.08,10.24,35183.25
2021-03-24,10.56,10.96,10.2,10.28,23168.25
2021-03-25,10.24,10.56,10.0,10.32,29810.0
2021-03-26,10.68,11.0,10.36,10.88,20941.0
2021-03-29,10.64,10.96,10.24,10.68,45177.5
2021-03-30,10.68,10.8,10.36,10.6,20959.0
2021-03-31,10.84,10.88,9.48,9.6,90731.5
2021-04-01,10.04,10.8,9.84,10.72,37843.5
2021-04-05,11.12,11.56,10.84,11.28,40722.5
2021-04-06,11.28,12.2,11.24,11.4,61719.0
2021-04-07,11.6,11.6,10.92,10.96,24458.5
2021-04-08,11.04,11.68,10.92,11.32,17118.25
2021-04-09,11.36,11.4,10.88,11.12,11334.25
2021-04-12,10.84,10.96,10.2,10.96,32491.5
2021-04-13,11.0,11.08,10.4,10.4,23803.5
2021-04-14,10.76,10.76,9.52,9.8,89896.0
2021-04-15,9.76,9.92,9.44,9.64,33311.75
2021-04-16,9.6,9.96,9.44,9.64,24349.75
2021-04-19,9.76,9.76,9.04,9.24,36889.25
2021-04-20,9.24,9.36,8.24,9.24,39453.25
2021-04-21,9.04,10.08,9.04,10.0,40950.5
2021-04-22,10.0,10.0,9.0,9.0,36647.25
2021-04-23,9.16,9.6,9.16,9.52,12873.0
2021-04-26,9.68,10.0,9.52,9.92,26285.5
2021-04-27,10.12,10.12,9.76,9.8,15873.75
2021-04-28,10.2,10.48,9.8,10.48,23965.25
2021-04-29,10.6,11.08,10.48,10.96,30889.5
2021-04-30,10.92,11.28,10.72,11.28,45678.5
2021-05-03,11.4,12.36,11.2,12.2,71294.5
2021-05-04,12.2,12.4,11.24,11.24,45759.5
2021-05-05,11.4,12.0,11.4,12.0,71198.75
2021-05-06,12.0,12.2,11.76,12.12,69206.75
2021-05-07,12.12,12.92,12.0,12.28,49283.75
2021-05-10,12.56,12.8,11.44,11.44,31931.0
2021-05-11,11.4,12.4,11.32,11.32,35196.75
2021-05-12,11.32,11.6,10.84,10.88,35312.5
2021-05-13,10.92,11.2,9.76,10.04,43913.75
2021-05-14,10.48,11.44,9.84,10.6,81121.25
2021-05-17,10.92,11.64,10.84,11.44,30813.75
2021-05-18,11.48,11.6,11.04,11.44,35128.25
2021-05-19,11.4,11.4,11.04,11.28,22381.75
2021-05-20,11.28,11.28,10.84,10.92,22431.0
2021-05-21,11.0,11.2,10.64,10.76,14095.75
2021-05-25,11.08,11.2,10.8,10.88,27909.5
2021-05-26,11.0,11.24,11.0,11.24,13684.75
2021-05-27,11.2,11.6,11.2,11.56,39093.25
2021-05-28,11.6,11.64,11.32,11.32,38977.0
2021-05-31,11.44,11.52,11.36,11.4,10307.25
2021-06-01,11.6,11.68,11.4,11.6,47917.25
2021-06-02,11.72,11.72,11.36,11.6,55876.5
2021-06-03,11.6,11.6,11.36,11.52,7764.75
2021-06-04,11.52,11.92,11.4,11.92,18936.0
2021-06-07,11.92,12.68,11.8,11.96,51695.0
2021-06-08,12.0,12.28,11.88,12.24,30366.25
2021-06-09,12.16,12.36,12.0,12.04,45843.25
2021-06-10,12.16,12.24,11.84,11.92,16483.75
2021-06-11,12.0,12.28,12.0,12.24,32252.5
2021-06-14,12.2,12.28,11.36,12.28,50140.0
2021-06-15,12.2,12.28,11.84,12.08,20708.25
2021-06-16,12.0,12.08,11.8,11.84,15777.75
2021-06-17,11.8,12.08,10.92,11.64,64836.5
2021-06-18,11.6,11.72,10.96,10.96,33592.75
2021-06-21,11.0,11.6,10.96,11.44,15779.75
2021-06-22,11.44,11.64,11.28,11.56,32415.25
2021-06-23,11.32,11.56,11.2,11.24,19488.25
2021-06-24,11.32,11.64,11.24,11.56,13978.75
2021-06-25,11.68,11.68,11.0,11.16,18223.25
2021-06-28,11.2,11.4,11.08,11.28,13103.5
2021-06-29,11.28,11.28,10.44,10.52,27275.75
2021-06-30,10.44,11.6,10.4,11.6,34121.5
2021-07-02,11.56,11.8,11.0,11.8,17481.25
2021-07-05,11.6,11.96,11.52,11.76,6272.0
2021-07-06,11.92,11.96,11.0,11.0,15612.0
2021-07-07,11.0,11.44,10.88,11.28,28601.75
2021-07-08,11.2,11.2,10.56,10.64,21177.25
2021-07-09,10.68,11.0,10.6,10.68,10934.0
2021-07-12,10.48,10.68,10.0,10.2,32491.25
2021-07-13,10.16,10.24,9.4,9.6,31577.5
2021-07-14,9.68,9.84,8.84,9.28,43875.75
2021-07-15,9.28,9.4,8.36,8.56,57781.25
2021-07-16,8.6,9.2,8.56,8.56,31315.25
2021-07-19,8.36,8.36,7.8,7.84,65288.0
2021-07-20,8.0,9.16,7.84,8.36,73635.0
2021-07-21,8.92,10.28,8.48,9.6,46613.0
2021-07-22,9.72,10.4,9.24,10.4,28402.5
2021-07-23,10.6,10.6,9.92,10.04,18853.75
2021-07-26,10.12,10.64,9.8,10.52,13882.0
2021-07-27,10.52,10.6,10.28,10.56,14351.75
2021-07-28,10.52,10.88,10.12,10.68,18099.75
2021-07-29,11.08,11.12,10.44,11.12,12891.75
2021-07-30,10.64,11.32,10.64,10.96,36823.25
2021-08-03,10.8,11.04,10.16,10.44,40618.75
2021-08-04,10.52,10.64,9.68,9.68,20452.0
2021-08-05,9.6,10.24,9.4,10.16,21165.0
2021-08-06,10.08,10.24,9.44,9.44,21921.0
2021-08-09,9.44,9.76,8.84,8.92,21290.75
2021-08-10,8.92,9.4,8.8,9.32,18847.25
2021-08-11,9.16,9.52,9.0,9.0,22978.75
2021-08-12,8.92,9.0,8.68,8.76,11895.0
2021-08-13,8.8,8.88,8.2,8.2,34772.75
2021-08-16,8.28,8.88,7.96,8.36,45235.25
2021-08-17,8.44,8.88,7.96,8.12,29110.0
2021-08-18,8.16,9.04,8.16,8.6,33420.0
2021-08-19,8.68,8.72,8.04,8.52,27221.75
2021-08-20,8.64,8.72,8.08,8.68,21901.0
2021-08-23,8.72,9.8,8.68,9.52,47538.25
2021-08-24,9.8,10.0,9.4,9.64,24246.25
2021-08-25,9.64,9.88,9.16,9.84,22658.75
2021-08-26,9.8,9.92,9.56,9.72,13807.0
2021-08-27,9.6,10.8,9.52,10.28,44236.25
2021-08-30,10.24,11.32,10.2,10.92,40733.25
2021-08-31,10.96,11.68,10.96,11.64,32977.5
2021-09-01,11.76,13.52,11.52,13.0,150366.75
2021-09-02,13.4,14.2,13.24,14.16,120542.75
2021-09-03,14.84,16.92,14.64,16.0,127528.0
2021-09-07,16.16,16.56,15.8,16.36,81687.0
2021-09-08,16.4,16.52,15.28,16.16,70645.25
2021-09-09,16.0,16.0,15.08,15.48,57382.5
2021-09-10,15.48,19.56,15.44,18.92,70550.75
2021-09-13,20.96,23.08,20.76,21.96,222755.5
2021-09-14,21.84,25.6,20.84,24.88,211571.75
2021-09-15,24.84,26.44,22.96,26.2,212396.5
2021-09-16,26.2,26.4,24.12,25.92,156143.75
2021-09-17,25.8,25.8,19.84,21.04,198057.5
2021-09-20,18.8,19.16,16.16,16.8,210869.25
2021-09-21,17.88,22.92,17.8,22.28,209324.0
2021-09-22,22.0,22.96,19.64,20.24,135142.75
2021-09-23,21.44,22.0,18.6,18.72,84181.5
2021-09-24,19.04,19.72,16.48,17.36,197438.5
2021-09-27,18.16,19.2,17.16,17.68,138550.0
2021-09-28,17.48,18.96,15.4,16.24,170871.5
2021-09-29,16.44,17.16,15.4,15.6,75187.25
2021-09-30,16.16,17.64,14.2,14.2,199830.0
2021-10-01,15.4,16.4,14.92,15.6,65758.0
2021-10-04,16.0,18.68,16.0,17.96,181082.0
2021-10-05,18.4,19.2,17.4,18.6,69789.25
2021-10-06,18.32,18.44,16.84,18.04,84702.5
2021-10-07,18.4,19.0,17.32,17.6,48110.75
2021-10-08,18.64,18.68,17.0,17.08,38105.75
2021-10-12,17.32,21.08,16.24,18.68,433711.75
2021-10-13,18.76,19.68,17.36,18.24,217809.75
2021-10-14,19.12,19.32,17.64,17.72,76673.5
2021-10-15,17.72,17.96,16.84,17.88,60289.75
2021-10-18,18.56,20.08,18.4,19.56,119837.5
2021-10-19,20.24,20.88,18.68,18.84,95359.25
2021-10-20,18.84,19.48,17.8,19.32,90670.5
2021-10-21,19.4,19.4,18.0,18.4,43818.5
2021-10-22,18.56,18.56,16.98,17.84,51124.5
2021-10-25,18.08,19.36,18.08,18.8,87605.0
2021-10-26,18.8,20.0,18.36,19.36,86185.0
2021-10-27,19.36,19.44,18.08,18.32,65094.25
2021-10-28,18.48,19.92,18.16,18.68,53145.5
2021-10-29,18.68,19.4,17.36,18.36,62208.75
2021-11-01,18.72,19.8,18.2,18.64,64315.0
2021-11-02,18.92,19.76,18.44,19.72,43799.25
2021-11-03,19.8,23.4,19.44,23.12,133120.25
2021-11-04,22.72,23.48,21.88,23.32,56333.5
2021-11-05,23.12,23.56,22.16,22.76,45637.25
2021-11-08,23.0,25.56,22.48,25.08,120094.0
2021-11-09,25.84,26.12,24.52,25.64,50387.75
2021-11-10,25.16,26.08,21.92,23.4,117695.75
2021-11-11,21.92,24.8,21.92,23.56,74634.75
2021-11-12,23.84,24.8,21.44,21.52,63583.25
2021-11-15,22.04,22.48,20.08,20.48,79270.75
2021-11-16,20.28,20.6,18.92,19.28,76202.75
2021-11-17,19.2,20.64,19.12,19.48,71074.25
2021-11-18,19.2,20.48,18.28,20.44,60148.5
2021-11-19,20.12,20.48,18.76,19.8,54135.75
2021-11-22,20.08,20.08,17.8,18.16,82805.75
2021-11-23,19.28,20.52,18.16,18.28,79945.75
2021-11-24,18.88,18.88,17.84,18.36,30660.25
2021-11-25,18.96,19.32,18.2,18.8,7130.5
2021-11-26,18.0,18.04,16.68,17.04,82027.25
2021-11-29,17.96,19.28,17.44,18.64,48727.75
2021-11-30,18.92,19.52,16.8,17.2,73279.5
2021-12-01,17.64,17.96,15.84,16.44,102939.75
2021-12-02,15.84,16.76,15.52,16.44,86646.5
2021-12-03,17.08,17.56,15.0,15.52,69818.25
2021-12-06,15.0,16.84,14.36,16.8,82263.0
2021-12-07,17.12,18.56,17.12,18.12,62100.25
2021-12-08,18.4,19.32,17.84,19.12,44713.5
2021-12-09,19.28,19.28,16.92,17.24,57981.5
2021-12-10,17.64,17.64,15.92,16.48,39606.75
2021-12-13,16.48,16.68,15.6,16.24,25485.75
2021-12-14,16.0,16.0,15.04,15.96,66922.5
2021-12-15,16.0,18.44,15.52,17.8,59347.5
2021-12-16,17.88,18.68,16.48,16.64,43807.25
2021-12-17,16.32,16.8,15.64,16.36,40126.5
2021-12-20,16.0,16.0,15.32,15.8,53456.25
2021-12-21,15.96,16.48,15.68,16.0,49854.0
2021-12-22,16.0,16.2,15.72,15.8,51111.75
2021-12-23,16.68,16.68,16.0,16.6,44363.5
2021-12-24,16.6,16.72,16.04,16.48,3248.25
2021-12-29,16.44,16.48,15.72,15.84,42878.75
2021-12-30,15.92,16.0,15.2,15.88,42962.25
2021-12-31,15.64,15.84,14.48,14.96,118655.25
2022-01-04,15.84,16.88,15.84,16.2,77712.5
2022-01-05,16.56,17.8,16.28,17.4,120703.0
2022-01-06,17.52,17.76,15.8,16.08,55075.25
2022-01-07,15.92,16.44,15.28,16.36,47347.25
2022-01-10,16.2,16.44,15.24,15.76,29825.5
2022-01-11,15.96,16.24,15.32,16.12,24515.5
2022-01-12,15.72,16.28,15.04,15.24,63785.5
2022-01-13,15.24,15.76,15.08,15.32,21503.75
2022-01-14,15.24,15.24,14.52,14.84,29529.75
2022-01-17,14.64,15.2,14.64,15.04,4617.25
2022-01-18,14.6,14.88,13.8,14.04,40693.75
2022-01-19,14.24,14.44,13.76,14.08,33554.25
2022-01-20,14.52,15.8,13.88,13.88,44255.0
2022-01-21,13.92,15.2,12.84,12.84,48947.5
2022-01-24,12.72,14.32,11.52,14.0,92570.25
2022-01-25,13.48,14.72,13.48,14.48,26503.5
2022-01-26,14.88,15.4,12.96,13.28,55891.25
2022-01-27,13.76,13.76,11.84,12.88,70583.5
2022-01-28,12.76,13.12,12.04,12.72,64629.75
2022-01-31,13.32,14.0,12.64,14.0,66295.75
2022-02-01,14.0,14.24,13.28,13.8,56343.25
2022-02-02,14.4,14.4,12.84,12.96,48138.5
2022-02-03,12.64,13.84,11.86,12.84,157024.25
2022-02-04,13.28,14.6,13.28,14.48,103329.25
2022-02-07,15.0,15.0,13.76,14.28,39973.75
2022-02-08,14.16,14.8,14.12,14.28,45071.25
2022-02-09,14.4,15.4,14.32,15.28,63211.75
2022-02-10,15.12,15.96,14.8,15.2,46895.5
2022-02-11,15.56,15.56,14.24,14.72,42584.0
2022-02-14,14.36,14.88,13.8,13.92,48585.25
2022-02-15,14.24,14.44,13.84,14.4,36657.5
2022-02-16,14.36,14.36,13.64,13.92,36491.75
2022-02-17,13.84,14.16,13.36,13.4,38688.25
2022-02-18,13.56,13.56,12.92,13.32,38652.5
2022-02-22,13.2,13.2,12.68,12.76,39459.25
2022-02-23,13.4,13.72,12.96,13.36,38553.75
2022-02-24,13.2,14.4,13.0,14.4,60964.5
2022-02-25,14.44,15.0,13.88,14.6,64409.75
2022-02-28,14.84,16.92,14.84,16.48,86365.0
2022-03-01,16.72,19.08,16.72,18.52,99870.25
2022-03-02,18.96,20.08,18.12,19.84,90517.0
2022-03-03,20.48,20.48,18.52,18.56,69269.5
2022-03-04,17.28,18.4,16.56,18.24,94839.75
2022-03-07,18.56,20.48,18.32,19.92,65432.75
2022-03-08,19.96,20.6,18.32,20.48,73023.0
2022-03-09,20.52,22.4,19.4,21.64,84669.0
2022-03-10,22.84,22.96,21.84,21.92,67958.0
2022-03-11,21.96,21.96,20.4,21.28,35407.25
2022-03-14,21.12,21.12,18.44,18.6,42008.25
2022-03-15,18.4,19.04,17.04,18.08,67526.25
2022-03-16,18.8,19.32,16.8,17.48,48099.25
2022-03-17,18.68,20.32,18.0,19.44,44877.0
2022-03-18,18.92,20.72,17.84,20.12,26097.25
2022-03-21,20.08,21.52,20.08,21.2,40609.5
2022-03-22,20.92,21.32,20.08,21.2,27619.75
2022-03-23,21.2,21.28,20.08,20.08,21071.5
2022-03-24,20.36,20.48,17.84,18.72,137345.25
2022-03-25,19.2,19.2,18.16,18.72,31776.5
2022-03-28,18.04,18.04,17.4,17.56,20787.5
2022-03-29,17.96,19.56,16.96,18.44,33348.25
2022-03-30,19.2,20.0,18.32,18.36,22001.25
2022-03-31,18.76,19.6,18.48,19.6,88713.0
2022-04-01,19.76,20.4,18.44,18.64,17089.25
2022-04-04,19.08,19.08,17.84,18.36,15948.75
2022-04-05,18.8,20.32,18.72,19.16,69218.0
2022-04-06,19.2,19.56,18.0,19.08,31591.0
2022-04-07,19.44,22.44,19.08,22.12,91753.0
2022-04-08,21.68,23.2,21.64,21.84,68268.25
2022-04-11,21.84,22.36,21.0,21.56,24279.0
2022-04-12,22.56,22.76,21.0,21.28,25322.75
2022-04-13,22.08,22.6,21.6,22.08,35912.0
2022-04-14,22.36,22.4,21.12,21.32,27567.75
2022-04-18,21.28,21.28,20.24,20.36,24135.25
2022-04-19,20.44,21.4,19.4,19.76,28138.5
2022-04-20,20.8,22.16,19.32,21.76,51379.0
2022-04-21,21.8,22.0,19.24,19.52,55015.5
2022-04-22,19.76,20.68,18.04,19.72,67688.5
2022-04-25,17.76,18.8,16.92,17.8,82858.0
2022-04-26,18.24,18.96,17.68,17.88,49666.5
2022-04-27,18.72,18.72,17.28,17.44,28815.75
2022-04-28,17.24,17.96,16.16,17.6,66271.75
2022-04-29,18.36,18.36,15.8,16.24,50028.75
2022-05-02,15.2,16.4,15.08,16.08,54287.25
2022-05-03,16.56,17.0,16.0,16.88,18452.0
2022-05-04,17.4,17.44,15.92,17.24,30537.5
2022-05-05,17.92,18.0,15.2,15.88,38951.0
2022-05-06,15.52,15.84,14.4,15.44,59125.0
2022-05-09,15.0,15.96,12.48,13.04,100661.75
2022-05-10,14.28,14.28,12.08,13.56,54144.0
2022-05-11,13.36,14.44,12.4,12.52,44946.0
2022-05-12,12.16,13.0,11.24,11.52,68814.75
2022-05-13,12.96,13.8,12.12,12.84,42351.75
2022-05-16,13.64,13.64,12.36,13.12,28670.25
2022-05-17,13.2,14.24,12.68,14.08,32618.75
2022-05-18,14.0,14.0,12.24,12.48,56289.0
2022-05-19,12.52,13.2,12.08,13.04,37841.25
2022-05-20,13.36,13.36,12.08,13.0,29348.75
2022-05-24,12.96,13.04,12.48,12.8,13870.75
2022-05-25,12.36,13.04,12.28,12.96,9966.75
2022-05-26,12.84,14.0,12.84,13.64,21588.25
2022-05-27,13.76,14.08,13.4,14.04,10526.25
2022-05-30,13.64,14.68,13.64,14.4,10365.0
2022-05-31,14.44,14.8,13.16,13.16,21173.0
2022-06-01,13.04,13.44,12.08,12.72,23886.0
2022-06-02,12.52,14.0,12.48,13.72,20229.5
2022-06-03,13.44,13.72,13.0,13.56,16025.75
2022-06-06,13.56,13.96,13.32,13.64,10892.0
2022-06-07,13.72,16.12,13.0,15.64,45963.0
2022-06-08,15.76,16.24,14.6,14.88,50763.5
2022-06-09,15.08,15.08,14.04,14.08,22601.5
2022-06-10,13.92,14.2,12.96,14.2,13422.0
2022-06-13,12.84,13.32,11.84,12.64,47527.0
2022-06-14,12.56,14.0,11.8,11.88,45271.5
2022-06-15,12.84,12.84,11.52,12.0,18422.75
2022-06-16,11.52,12.24,11.08,11.64,42264.0
2022-06-17,11.4,12.04,11.2,11.56,34573.75
2022-06-20,11.72,12.04,11.2,11.72,4681.0
2022-06-21,12.04,13.0,11.92,12.6,25304.5
2022-06-22,11.96,12.76,11.8,12.12,10510.25
2022-06-23,12.24,12.36,10.84,11.6,46859.75
2022-06-24,11.64,13.48,11.48,13.2,40932.0
2022-06-27,13.88,14.0,13.24,13.72,20878.25
2022-06-28,13.64,13.8,12.2,12.6,18785.5
2022-06-29,12.8,13.0,11.56,11.8,37821.5
2022-06-30,11.48,12.4,10.96,12.4,19991.0
2022-07-04,11.64,12.44,11.64,12.36,15166.5
2022-07-05,12.32,12.4,10.92,11.04,30838.0
2022-07-06,11.4,11.64,10.36,10.76,49575.0
2022-07-07,10.76,11.68,10.76,11.28,18305.0
2022-07-08,11.16,11.52,10.96,11.28,9422.25
2022-07-11,11.28,11.92,10.72,11.88,13599.5
2022-07-12,11.76,11.76,11.04,11.08,9178.5
2022-07-13,10.52,11.28,10.52,10.84,11929.25
2022-07-14,11.0,11.88,10.04,11.56,26470.5
2022-07-15,11.88,12.12,11.24,12.12,18109.25
2022-07-18,12.16,13.48,12.0,13.04,49455.0
2022-07-19,13.2,14.16,13.0,13.88,39267.25
2022-07-20,13.92,14.2,13.4,13.44,20570.25
2022-07-21,13.8,13.96,12.08,12.84,38534.75
2022-07-22,12.6,12.6,11.84,12.04,45828.25
2022-07-25,12.32,13.0,12.04,13.0,16829.75
2022-07-26,12.64,13.56,12.56,13.56,17404.5
2022-07-27,13.6,14.0,12.72,13.52,22504.0
2022-07-28,13.68,13.76,12.68,13.64,35296.0
2022-07-29,13.6,13.8,12.96,13.04,48258.5
2022-08-02,13.48,13.6,13.08,13.6,46777.25
2022-08-03,13.6,13.8,13.0,13.28,23939.75
2022-08-04,13.36,13.4,13.0,13.12,26848.0
2022-08-05,13.2,13.44,12.56,12.76,67225.5
2022-08-08,12.92,13.88,12.88,13.84,47781.0
2022-08-09,13.6,13.76,13.04,13.48,19862.75
2022-08-10,13.32,13.88,13.04,13.68,14984.75
2022-08-11,13.2,13.88,13.16,13.52,30221.0
2022-08-12,13.36,13.44,13.0,13.44,22288.25
2022-08-15,13.36,13.36,12.84,13.04,11407.5
2022-08-16,12.8,12.88,12.44,12.8,20473.5
2022-08-17,12.76,12.76,12.2,12.4,23114.0
2022-08-18,12.56,12.6,12.24,12.56,12978.5
2022-08-19,12.32,12.36,12.08,12.12,17159.75
2022-08-22,12.04,12.6,11.56,12.6,49059.0
2022-08-23,12.16,13.04,12.12,12.96,20905.75
2022-08-24,13.2,15.64,13.2,15.52,84233.75
2022-08-25,15.68,15.8,14.44,15.16,38504.25
2022-08-26,15.16,15.16,13.92,14.52,42390.0
2022-08-29,14.4,17.16,14.4,16.88,74713.5
2022-08-30,17.2,18.4,15.88,18.4,44275.75
2022-08-31,17.68,18.2,17.28,17.88,31359.0
2022-09-01,18.08,18.08,16.04,16.52,73729.0
2022-09-02,16.88,17.2,16.4,16.44,36453.25
2022-09-06,16.84,18.52,16.52,17.16,45535.0
2022-09-07,17.24,17.68,16.48,17.6,16980.5
2022-09-08,17.92,19.52,17.52,18.56,38834.5
2022-09-09,18.36,19.68,18.36,19.68,34374.0
2022-09-12,19.56,19.6,18.64,18.92,25366.5
2022-09-13,18.6,18.8,17.4,17.6,33405.0
2022-09-14,17.36,17.96,17.12,17.32,40317.75
2022-09-15,16.8,17.2,16.0,16.32,47506.25
2022-09-16,15.68,16.28,15.6,16.0,21861.5
2022-09-19,15.68,16.12,15.2,15.36,22622.75
2022-09-20,14.84,15.88,14.84,15.2,13072.5
2022-09-21,15.0,15.28,14.28,14.44,23730.5
2022-09-22,14.44,14.72,13.76,14.0,38688.75
2022-09-23,13.6,13.92,12.56,13.4,52127.25
2022-09-26,13.2,13.28,12.36,12.72,21486.5
2022-09-27,12.92,14.16,12.92,13.68,36301.25
2022-09-28,13.6,14.56,13.36,14.16,46464.5
2022-09-29,14.24,14.24,13.04,13.44,15449.25
2022-09-30,13.2,15.8,13.0,15.8,25601.25
2022-10-03,14.8,15.08,13.76,14.92,52911.5
2022-10-04,14.88,15.88,14.88,15.88,33313.5
2022-10-05,15.68,15.92,15.24,15.64,12286.25
2022-10-06,15.64,15.92,14.76,15.0,15823.0
2022-10-07,14.8,14.92,14.24,14.28,21195.0
2022-10-11,14.0,14.2,13.0,13.0,24029.75
2022-10-12,13.0,15.08,12.6,14.52,39186.5
2022-10-13,13.4,15.44,13.4,15.0,17520.0
2022-10-14,14.56,14.8,13.52,13.52,17757.25
2022-10-17,13.84,14.32,13.52,14.24,12761.0
2022-10-18,14.56,14.8,13.92,14.0,10567.5
2022-10-19,13.8,13.88,13.36,13.48,14372.0
2022-10-20,13.36,13.88,13.2,13.72,7277.75
2022-10-21,13.52,14.16,13.32,14.16,8681.0
2022-10-24,13.68,13.84,13.36,13.52,7927.5
2022-10-25,13.96,14.04,13.64,13.64,8438.25
2022-10-26,13.92,15.0,13.92,14.96,26128.25
2022-10-27,14.8,15.24,14.52,14.88,8475.75
2022-10-28,14.08,14.88,14.08,14.88,5890.0
2022-10-31,14.64,15.0,13.84,13.84,4996.25
2022-11-01,14.56,14.6,13.72,14.08,4920.75
2022-11-02,13.68,14.24,13.36,13.92,7842.75
2022-11-03,13.44,13.84,12.88,13.6,19171.0
2022-11-04,13.24,13.64,12.8,13.6,14846.25
2022-11-07,12.84,13.68,12.84,13.68,11075.25
2022-11-08,13.6,14.28,13.52,13.6,29545.75
2022-11-09,13.44,13.76,12.8,13.36,23842.25
2022-11-10,13.92,14.48,13.4,14.32,32797.25
2022-11-11,14.2,14.96,13.52,14.72,23954.5
2022-11-14,14.88,15.0,14.48,14.96,27559.75
2022-11-15,14.96,15.0,14.4,14.76,10042.75
2022-11-16,14.68,14.72,13.76,13.76,17506.25
2022-11-17,13.04,14.32,13.04,13.88,8977.75
2022-11-18,13.32,13.96,13.28,13.96,11897.0
2022-11-21,13.64,14.08,13.04,13.36,9138.25
2022-11-22,13.24,13.76,12.76,13.04,22544.5
2022-11-23,13.08,13.32,12.88,13.32,4434.0
2022-11-24,13.8,13.8,13.0,13.36,2479.25
2022-11-25,13.48,13.48,13.12,13.28,1406.5
2022-11-28,13.12,13.4,12.48,13.28,10972.0
2022-11-29,13.08,13.08,12.6,12.76,4205.0
2022-11-30,12.76,13.76,12.64,13.76,23926.5
2022-12-01,13.76,13.76,13.0,13.2,3864.5
2022-12-02,13.12,13.32,12.8,12.96,5746.5
2022-12-05,12.92,12.92,12.12,12.4,16129.75
2022-12-06,12.64,12.8,11.6,12.4,19672.5
2022-12-07,12.16,12.4,11.78,11.96,39782.5
2022-12-08,12.0,12.44,11.96,12.12,17379.5
2022-12-09,12.32,12.44,11.84,11.88,13259.25
2022-12-12,12.04,12.2,11.68,11.88,18295.25
2022-12-13,12.04,12.04,11.56,11.64,20106.75
2022-12-14,11.6,11.92,11.32,11.32,5186.75
2022-12-15,11.32,11.44,11.0,11.4,11406.0
2022-12-16,11.4,11.4,11.0,11.24,20149.25
2022-12-19,11.28,11.28,10.8,10.8,17848.75
2022-12-20,10.84,11.16,10.8,10.8,10484.5
2022-12-21,10.68,11.88,10.68,11.76,28761.5
2022-12-22,11.72,11.88,10.84,11.88,14431.5
2022-12-23,11.88,12.0,11.48,11.96,16488.0
2022-12-28,12.44,12.44,11.2,11.28,28603.25
2022-12-29,11.2,11.68,11.0,11.64,12080.25
2022-12-30,11.48,11.64,11.28,11.64,5689.0
2023-01-03,11.64,11.92,11.12,11.12,10637.5
2023-01-04,11.16,11.52,11.08,11.52,9183.25
2023-01-05,11.44,11.44,11.04,11.08,13175.75
2023-01-06,11.24,11.84,11.0,11.64,16151.5
2023-01-09,12.04,12.68,11.96,12.24,47747.5
2023-01-10,12.4,12.4,11.56,12.24,39522.0
2023-01-11,12.2,12.32,11.88,12.12,10504.75
2023-01-12,12.28,12.28,12.0,12.08,10677.5
2023-01-13,12.12,12.12,11.88,12.0,15241.75
2023-01-16,12.08,12.48,12.08,12.12,18005.5
2023-01-17,12.24,12.24,11.8,11.88,20402.5
2023-01-18,11.96,12.04,11.52,11.68,16339.75
2023-01-19,12.04,12.04,11.52,11.6,18844.5
2023-01-20,11.6,12.08,11.6,11.92,23243.0
2023-01-23,12.08,12.32,11.92,12.08,41531.0
2023-01-24,12.0,12.08,11.8,12.08,27602.5
2023-01-25,11.92,12.2,11.6,12.2,27672.25
2023-01-26,12.2,12.52,12.0,12.48,50052.75
2023-01-27,12.48,12.64,12.24,12.52,28785.5
2023-01-30,12.4,13.2,12.28,12.92,44551.25
2023-01-31,12.64,13.0,12.32,12.32,29806.5
2023-02-01,12.44,13.52,12.24,13.44,22330.75
2023-02-02,13.44,14.24,12.76,13.72,29089.75
2023-02-03,12.92,13.0,12.44,12.44,28214.75
2023-02-06,12.24,12.6,11.92,12.12,23945.25
2023-02-07,12.32,12.6,12.08,12.56,12357.25
2023-02-08,12.16,12.44,12.16,12.28,7987.0
2023-02-09,12.36,13.04,12.12,12.24,32169.75
2023-02-10,12.4,12.64,12.24,12.64,6721.5
2023-02-13,12.44,12.52,12.24,12.44,6908.5
2023-02-14,12.24,12.64,12.2,12.6,11223.0
2023-02-15,12.44,12.56,12.32,12.56,10643.5
2023-02-16,12.44,12.56,12.32,12.52,5220.0
2023-02-17,12.24,12.48,12.0,12.0,9031.5
2023-02-21,12.16,12.32,11.76,11.96,35667.0
2023-02-22,11.96,12.16,11.64,11.92,9451.5
2023-02-23,11.8,12.36,11.8,12.36,14790.75
2023-02-24,12.16,12.16,11.68,11.88,12739.25
2023-02-27,11.6,12.28,11.6,12.08,18559.0
2023-02-28,11.88,12.28,11.6,12.24,20820.5
2023-03-01,11.88,12.48,11.88,12.4,10737.75
2023-03-02,12.36,12.52,12.0,12.44,8289.25
2023-03-03,12.08,12.56,12.08,12.2,5906.0
2023-03-06,12.24,12.36,11.8,11.92,7084.5
2023-03-07,11.96,12.04,11.2,11.32,18983.75
2023-03-08,11.32,11.52,10.08,10.44,44989.25
2023-03-09,10.88,10.88,10.44,10.6,34988.5
2023-03-10,10.44,10.68,10.12,10.28,28271.75
2023-03-13,10.76,10.76,9.84,10.0,29022.25
2023-03-14,9.8,10.12,9.6,10.08,18612.75
2023-03-15,9.96,9.96,9.28,9.8,29668.5
2023-03-16,9.52,10.12,9.52,9.76,26212.75
2023-03-17,10.2,10.4,10.0,10.32,10880.5
2023-03-20,10.28,10.6,9.92,10.12,13582.0
2023-03-21,10.24,10.68,10.08,10.6,8209.5
2023-03-22,10.6,10.72,10.24,10.28,5624.5
2023-03-23,10.16,10.48,10.04,10.12,22133.5
2023-03-24,10.12,10.16,9.8,9.88,14104.75
2023-03-27,9.96,9.96,9.64,9.64,7317.0
2023-03-28,9.76,10.72,9.76,10.72,11225.0
2023-03-29,10.64,11.52,10.6,11.52,12387.75
2023-03-30,11.76,11.84,11.24,11.84,7558.25
2023-03-31,11.76,12.68,11.36,12.32,60282.25
2023-04-03,12.16,12.32,11.68,11.88,12611.75
2023-04-04,11.68,11.88,10.96,11.88,14752.25
2023-04-05,12.28,12.28,10.8,10.88,5473.0
2023-04-06,11.6,11.6,10.2,10.52,22862.25
2023-04-10,10.4,10.72,10.22,10.72,3900.75
2023-04-11,10.84,10.84,10.48,10.56,6555.5
2023-04-12,10.8,10.8,10.24,10.32,3133.25
2023-04-13,10.32,10.96,10.28,10.96,14333.5
2023-04-14,10.92,10.92,10.32,10.8,4658.0
2023-04-17,10.96,10.96,9.92,9.96,9765.25
2023-04-18,9.84,10.24,9.64,10.24,19765.5
2023-04-19,9.92,10.08,9.72,9.72,5501.5
2023-04-20,10.28,10.28,9.56,9.64,16841.0
2023-04-21,9.76,9.76,9.36,9.44,31279.5
2023-04-24,9.44,9.48,9.32,9.36,12043.75
2023-04-25,9.6,9.6,9.36,9.44,16103.25
2023-04-26,9.52,9.96,9.4,9.56,21956.75
2023-04-27,9.64,9.88,9.64,9.76,10831.75
2023-04-28,9.8,10.96,9.8,10.96,20719.0
2023-05-01,10.44,10.72,9.88,9.88,12996.0
2023-05-02,10.6,10.6,9.72,10.4,7998.0
2023-05-03,10.12,10.24,9.48,9.52,20105.0
2023-05-04,9.48,9.76,9.48,9.76,6374.75
2023-05-05,9.74,10.2,9.74,10.16,7927.0
2023-05-08,9.96,10.28,9.96,10.12,8122.75
2023-05-09,10.18,11.04,10.08,10.88,25925.0
2023-05-10,11.0,11.0,10.4,10.84,9538.75
2023-05-11,10.8,10.8,10.44,10.48,16009.25
2023-05-12,10.36,10.88,10.36,10.8,7408.25
2023-05-15,10.8,11.0,10.52,10.52,4433.75
2023-05-16,10.52,10.52,9.72,9.8,19516.75
2023-05-17,9.76,10.0,9.72,9.96,42998.25
2023-05-18,9.84,10.08,9.76,9.84,1758.0
2023-05-19,9.92,10.16,9.84,9.92,4275.5
2023-05-23,10.12,10.84,9.96,10.52,15594.5
2023-05-24,10.52,10.52,10.12,10.12,4016.25
2023-05-25,10.24,10.32,10.08,10.16,2356.25
2023-05-26,10.36,10.36,10.0,10.04,5832.0
2023-05-29,10.04,10.36,10.0,10.32,2676.25
2023-05-30,10.36,10.36,9.8,10.16,10502.0
2023-05-31,10.0,10.52,9.74,10.28,17866.75
2023-06-01,9.84,11.52,9.84,11.28,31576.5
2023-06-02,11.2,11.52,11.12,11.4,12812.25
2023-06-05,11.36,12.28,11.36,11.96,30548.25
2023-06-06,11.96,11.96,11.08,11.68,5923.25
2023-06-07,10.84,11.84,10.84,11.44,5618.5
2023-06-08,11.84,12.2,11.44,12.2,11549.5
2023-06-09,12.28,12.28,11.68,12.08,10213.75
2023-06-12,12.0,12.8,12.0,12.6,24010.75
2023-06-13,12.68,13.16,11.88,12.16,27276.0
2023-06-14,12.32,12.32,11.6,11.88,23104.25
2023-06-15,11.72,12.0,11.48,12.0,9139.25
2023-06-16,11.88,12.2,11.68,11.84,7194.25
2023-06-19,11.52,11.84,11.48,11.68,7863.25
2023-06-20,11.88,12.44,11.44,12.12,43197.25
2023-06-21,12.08,12.32,11.12,11.2,23070.5
2023-06-22,11.04,11.16,10.62,10.8,17831.75
2023-06-23,10.76,10.76,10.42,10.48,7816.25
2023-06-26,10.12,10.88,10.12,10.48,6215.0
2023-06-27,10.64,10.68,10.16,10.32,24336.75
2023-06-28,10.24,10.62,10.24,10.56,5507.75
2023-06-29,10.6,10.68,10.08,10.24,35253.25
2023-06-30,10.28,10.48,10.12,10.44,15186.0
2023-07-04,10.48,10.48,10.16,10.2,14081.0
2023-07-05,10.24,10.48,9.84,9.84,37456.0
2023-07-06,9.96,10.24,9.36,9.64,25869.25
2023-07-07,9.76,9.88,9.6,9.6,11516.5
2023-07-10,10.0,10.08,9.6,9.8,19167.25
2023-07-11,9.92,10.12,9.92,10.0,4930.5
2023-07-12,10.12,10.36,10.12,10.24,5303.0
2023-07-13,10.36,10.6,10.32,10.56,19181.5
2023-07-14,10.6,10.64,10.2,10.44,6184.5
2023-07-17,10.52,10.56,10.32,10.52,5475.0
2023-07-18,10.2,11.12,10.2,10.56,12177.25
2023-07-19,10.84,10.84,10.48,10.52,18100.0
2023-07-20,10.44,10.96,10.16,10.24,6022.0
2023-07-21,10.24,10.52,10.24,10.52,325.0
2023-07-24,10.28,10.44,10.24,10.36,1635.25
2023-07-25,10.28,11.0,10.2,10.84,30553.5
2023-07-26,10.72,10.88,10.36,10.48,6915.5
2023-07-27,10.36,10.64,10.12,10.12,7007.75
2023-07-28,10.2,10.52,10.08,10.36,7237.25
2023-07-31,10.08,10.8,10.08,10.12,20240.75
2023-08-01,10.2,10.96,10.2,10.4,4787.5
2023-08-02,10.08,10.72,10.08,10.72,24896.5
2023-08-03,10.12,10.76,10.12,10.72,3671.25
2023-08-04,10.6,10.8,10.48,10.8,7312.25
2023-08-08,10.92,11.36,10.64,11.24,32737.25
2023-08-09,11.04,11.4,11.0,11.4,14319.75
2023-08-10,11.4,11.52,10.84,11.16,52068.5
2023-08-11,10.96,11.2,10.88,11.2,48743.25
2023-08-14,11.4,11.48,11.2,11.32,48311.75
2023-08-15,11.48,11.48,10.76,11.04,21420.75
2023-08-16,10.72,10.92,10.72,10.86,7716.0
2023-08-17,10.76,11.08,10.64,11.08,15270.75
2023-08-18,11.08,11.44,10.76,11.44,10790.25
2023-08-21,11.4,12.68,11.24,12.4,55935.75
2023-08-22,12.52,12.76,11.84,12.76,35076.25
2023-08-23,12.72,13.12,11.96,13.0,42503.0
2023-08-24,13.16,13.2,12.72,13.08,21138.25
2023-08-25,13.04,14.08,12.8,14.04,37861.5
2023-08-28,13.96,14.36,13.84,14.2,36440.5
2023-08-29,14.28,14.46,13.68,14.0,50839.25
2023-08-30,14.16,14.52,13.76,14.52,24846.5
2023-08-31,14.4,14.64,13.92,14.36,14437.5
2023-09-01,14.36,14.88,14.36,14.88,31165.0
2023-09-05,14.56,15.48,14.56,15.48,29219.25
2023-09-06,15.32,15.4,14.84,14.92,34076.5
2023-09-07,14.88,15.2,14.64,14.88,9615.5
2023-09-08,14.92,15.0,14.72,14.96,9024.0
2023-09-11,14.88,15.84,14.84,15.8,35035.5
2023-09-12,15.8,16.36,15.68,16.36,33983.0
2023-09-13,16.08,17.36,16.08,17.24,39211.25
2023-09-14,17.32,18.16,17.2,17.68,36127.0
2023-09-15,17.36,18.22,16.76,17.36,34356.5
2023-09-18,17.48,17.48,16.76,17.28,16135.75
2023-09-19,17.6,17.6,16.64,16.88,18476.25
2023-09-20,16.68,17.4,16.68,17.12,14151.75
2023-09-21,16.8,17.0,16.36,16.56,16265.5
2023-09-22,16.48,18.48,16.32,17.68,39104.75
2023-09-25,18.56,19.88,18.04,19.88,60590.75
2023-09-26,19.88,19.88,19.04,19.24,43005.25
2023-09-27,17.52,18.0,16.4,16.68,230124.0
2023-09-28,17.0,18.44,17.0,17.36,168353.75
2023-09-29,18.28,18.32,16.92,17.8,52840.5
2023-10-02,17.08,17.4,16.48,17.24,38886.0
2023-10-03,17.16,17.2,16.12,16.12,50982.5
2023-10-04,15.76,16.4,15.0,15.28,50521.25
2023-10-05,15.48,16.0,15.32,15.44,50278.75
2023-10-06,15.2,16.0,14.76,14.8,58660.25
2023-10-10,15.2,15.64,15.04,15.4,35748.25
2023-10-11,15.4,15.64,14.6,15.0,26515.75
2023-10-12,15.04,15.4,14.52,14.8,69597.0
2023-10-13,14.76,14.76,14.28,14.52,11449.5
2023-10-16,14.64,15.4,14.52,14.8,15692.0
2023-10-17,14.8,15.4,14.8,15.32,18841.0
2023-10-18,15.32,15.4,14.88,14.92,24160.25
2023-10-19,15.0,15.84,14.92,15.32,30608.5
2023-10-20,15.52,16.0,15.12,15.12,35337.0
2023-10-23,15.6,15.64,14.8,15.24,42698.5
2023-10-24,15.4,15.72,14.96,15.64,53632.75
2023-10-25,15.4,15.52,15.08,15.12,47432.75
2023-10-26,15.0,15.08,14.6,14.88,32240.25
2023-10-27,14.84,15.0,14.44,14.44,17965.0
2023-10-30,14.36,14.88,14.16,14.64,33398.0
2023-10-31,14.76,15.6,14.64,15.04,69982.25
2023-11-01,15.48,16.56,15.36,16.12,55116.25
2023-11-02,16.2,16.28,15.36,15.6,33026.25
2023-11-03,15.4,15.52,14.8,14.92,25030.0
2023-11-06,15.16,15.16,14.36,14.4,24375.0
2023-11-07,14.36,14.54,14.0,14.4,23586.75
2023-11-08,14.0,14.28,13.76,14.2,23243.75
2023-11-09,14.04,14.56,13.84,14.0,42388.75
2023-11-10,14.0,14.12,13.64,13.76,23792.75
2023-11-13,14.52,14.96,14.2,14.52,60726.0
2023-11-14,14.64,15.92,14.64,15.92,33716.0
2023-11-15,16.16,16.16,15.2,15.6,35035.0
2023-11-16,15.84,16.48,15.08,16.36,38057.0
2023-11-17,16.52,16.52,15.8,16.0,68323.25
2023-11-20,16.2,16.72,15.96,16.48,42951.25
2023-11-21,16.96,16.96,16.28,16.68,85897.75
2023-11-22,16.68,16.68,16.26,16.4,23193.25
2023-11-23,16.24,16.48,16.2,16.2,5237.0
2023-11-24,16.24,16.48,16.2,16.48,9918.5
2023-11-27,16.24,16.32,15.8,15.88,39946.25
2023-11-28,15.72,15.72,15.28,15.56,13379.25
2023-11-29,15.24,15.4,14.32,14.6,26393.25
2023-11-30,14.56,15.84,14.52,15.44,33167.5
2023-12-01,14.88,15.96,14.88,15.4,31770.25
2023-12-04,15.6,16.52,15.44,16.52,32998.0
2023-12-05,16.36,16.4,15.52,15.68,23699.75
2023-12-06,15.52,15.88,15.16,15.44,112032.5
2023-12-07,15.24,15.24,14.64,15.16,34856.25
2023-12-08,15.48,15.6,15.12,15.6,41449.75
2023-12-11,15.84,15.84,15.2,15.56,22249.0
2023-12-12,15.56,15.56,15.12,15.52,19754.75
2023-12-13,15.4,15.4,14.6,15.16,64431.25
2023-12-14,15.0,16.28,14.8,16.28,73574.75
2023-12-15,15.96,15.96,14.08,14.2,97333.0
2023-12-18,14.8,15.52,14.6,14.76,59112.0
2023-12-19,14.52,14.76,13.92,14.32,78747.75
2023-12-20,14.4,14.76,14.04,14.2,60554.5
2023-12-21,14.6,15.2,14.44,15.16,43593.5
2023-12-22,15.16,15.4,14.8,14.84,48697.0
2023-12-27,15.0,15.32,14.48,14.52,35376.25
2023-12-28,14.44,14.52,14.16,14.2,46422.75
2023-12-29,14.32,14.76,14.32,14.76,22429.5
2024-01-02,14.76,14.92,14.56,14.64,36139.0
2024-01-03,14.48,14.76,14.2,14.52,40174.5
2024-01-04,14.48,14.92,14.4,14.76,27670.5
2024-01-05,14.8,15.24,14.68,15.08,25923.0
2024-01-08,14.84,15.48,14.84,15.36,25150.0
2024-01-09,15.32,16.52,14.84,16.16,78425.75
2024-01-10,16.2,17.2,16.2,16.8,102606.5
2024-01-11,16.48,16.72,15.96,16.0,61845.25
2024-01-12,16.88,17.56,16.76,17.4,138940.5
2024-01-15,17.6,18.88,17.4,18.56,105071.0
2024-01-16,18.24,19.24,17.36,18.2,156883.5
2024-01-17,18.0,18.44,17.4,18.12,93180.75
2024-01-18,18.12,18.68,18.04,18.48,104226.75
2024-01-19,18.44,18.44,17.48,17.8,134243.5
2024-01-22,18.0,19.0,17.84,18.04,212743.0
2024-01-23,18.16,18.64,18.16,18.56,55347.5
2024-01-24,18.6,19.84,18.56,19.0,170719.75
2024-01-25,18.68,19.0,18.28,18.36,81808.25
2024-01-26,18.4,18.88,18.04,18.64,63540.5
2024-01-29,18.88,18.92,18.52,18.84,99491.25
2024-01-30,18.84,19.4,18.72,19.32,112352.75
2024-01-31,19.2,19.58,19.0,19.08,163482.0
2024-02-01,19.6,21.6,19.4,21.6,269293.75
2024-02-02,21.0,21.52,20.64,21.28,102854.75
2024-02-05,20.8,21.0,20.16,20.72,59808.75
2024-02-06,20.72,20.84,20.16,20.56,69708.25
2024-02-07,20.48,21.0,20.16,20.92,45903.5
2024-02-08,20.8,20.8,19.2,20.72,103641.75
2024-02-09,19.96,21.04,19.84,21.0,64641.0
2024-02-12,20.8,20.88,19.88,19.88,69654.5
2024-02-13,20.0,20.4,18.44,18.48,149815.0
2024-02-14,18.4,19.04,18.36,19.0,91021.75
2024-02-15,19.0,19.2,18.24,18.4,42912.25
2024-02-16,18.76,18.76,17.84,17.88,41577.75
2024-02-20,17.44,17.68,16.2,16.44,135111.5
2024-02-21,16.32,17.44,15.84,16.96,85171.0
2024-02-22,17.44,17.44,16.2,16.2,59790.25
2024-02-23,16.2,16.66,15.68,15.68,79176.0
2024-02-26,15.72,16.28,15.4,15.88,56896.75
2024-02-27,16.2,17.12,16.04,16.36,72830.25
2024-02-28,16.48,16.64,15.8,16.12,52052.5
2024-02-29,16.12,16.28,15.52,15.6,93068.0
2024-03-01,15.4,16.44,15.4,16.08,54994.75
2024-03-04,16.72,16.72,15.16,15.32,79096.75
2024-03-05,15.76,16.0,14.92,15.0,35004.25
2024-03-06,15.12,15.96,15.12,15.56,36121.0
2024-03-07,15.8,17.04,15.8,17.04,66033.5
2024-03-08,17.08,17.08,15.68,16.08,66863.25
2024-03-11,15.96,16.08,15.6,15.84,64410.0
2024-03-12,15.68,15.92,15.36,15.36,45505.75
2024-03-13,15.52,15.72,14.4,15.44,65642.0
2024-03-14,15.04,15.24,14.16,14.92,72073.75
2024-03-15,14.92,15.56,14.4,14.72,68650.25
2024-03-18,15.08,15.6,14.72,14.8,62795.25
2024-03-19,14.72,14.92,14.2,14.88,50137.75
2024-03-20,14.52,15.48,14.52,14.88,27475.0
2024-03-21,15.2,15.68,15.0,15.6,55287.5
2024-03-22,15.48,15.84,15.0,15.36,29210.25
2024-03-25,15.24,15.8,14.88,14.88,45252.0
2024-03-26,15.28,15.28,14.64,15.04,29106.0
2024-03-27,14.84,15.28,14.8,14.8,25121.75
2024-03-28,15.16,15.36,14.44,14.52,42818.75
2024-04-01,14.64,15.68,14.56,15.68,69699.5
2024-04-02,15.84,15.84,15.04,15.72,54708.0
2024-04-03,15.68,16.96,15.64,16.6,79531.5
2024-04-04,16.48,16.64,16.0,16.52,77279.25
2024-04-05,16.36,16.84,16.0,16.64,63617.25
2024-04-08,16.4,16.64,15.12,16.36,89172.5
2024-04-09,16.16,16.16,15.72,16.0,36774.5
2024-04-10,15.8,16.28,15.8,16.28,30415.5
2024-04-11,16.28,17.12,15.88,16.88,91675.5
2024-04-12,16.92,17.84,16.64,17.16,96356.5
2024-04-15,16.84,16.96,16.04,16.12,78223.25
2024-04-16,15.96,16.2,14.92,15.76,96092.25
2024-04-17,15.72,16.08,15.44,15.44,29618.25
2024-04-18,15.44,15.8,15.4,15.44,48359.0
2024-04-19,15.28,15.64,15.2,15.2,26352.5
2024-04-22,15.32,15.56,14.92,15.0,39092.75
2024-04-23,15.04,16.4,14.84,15.08,42895.0
2024-04-24,15.04,15.32,14.64,14.88,35262.0
2024-04-25,15.08,15.24,14.8,14.88,36813.0
2024-04-26,15.2,15.8,14.88,15.48,47692.0
2024-04-29,15.76,16.4,15.76,16.4,64639.75
2024-04-30,16.0,16.16,15.12,15.4,52097.5
2024-05-01,16.4,16.72,15.48,15.56,72447.0
2024-05-02,15.76,16.6,15.76,16.32,45980.75
2024-05-03,16.72,16.72,15.8,15.8,21946.5
2024-05-06,16.0,16.36,15.96,16.2,46730.75
2024-05-07,16.12,16.72,16.12,16.2,44538.5
2024-05-08,16.36,16.44,15.6,15.8,58911.25
2024-05-09,15.68,16.04,15.64,15.88,48164.0
2024-05-10,16.16,16.16,15.64,16.04,52004.5
2024-05-13,16.04,16.44,15.76,16.16,66293.25
2024-05-14,16.4,16.4,15.96,16.28,18184.25
2024-05-15,15.88,16.36,15.88,16.32,19411.0
2024-05-16,15.92,16.4,15.68,16.2,25135.25
2024-05-17,16.2,17.52,15.88,17.52,110044.5
2024-05-21,17.2,18.2,17.16,17.52,76224.25
2024-05-22,17.44,17.5,16.72,17.48,41325.75
2024-05-23,17.28,17.32,16.68,17.0,33255.75
2024-05-24,16.92,17.44,16.64,17.0,39933.75
2024-05-27,17.0,17.64,16.64,16.96,10601.5
2024-05-28,16.6,17.48,16.6,16.8,34957.25
2024-05-29,16.6,16.8,16.08,16.8,44924.0
2024-05-30,16.76,16.88,16.56,16.72,13546.5
2024-05-31,17.08,17.08,16.4,16.88,21271.0
2024-06-03,17.48,17.52,16.4,16.8,32719.75
2024-06-04,16.6,16.64,16.0,16.48,57504.0
2024-06-05,16.76,16.76,15.68,15.68,64310.75
2024-06-06,15.72,16.24,15.68,15.72,30722.75
2024-06-07,15.72,16.0,15.28,15.48,39914.75
2024-06-10,15.12,16.0,15.08,15.84,34638.75
2024-06-11,15.8,15.8,14.62,14.68,36781.5
2024-06-12,15.0,15.6,15.0,15.6,33570.0
2024-06-13,15.52,16.08,15.2,15.68,25945.25
2024-06-14,15.92,16.0,15.32,15.32,12298.75
2024-06-17,15.6,16.24,15.08,15.16,17285.75
2024-06-18,15.0,15.88,15.0,15.84,23112.75
2024-06-19,15.96,16.12,15.72,15.96,10234.5
2024-06-20,15.68,16.24,15.68,16.0,62010.25
2024-06-21,16.36,18.44,15.52,17.88,83760.0
2024-06-24,16.92,17.28,15.8,15.92,144211.5
2024-06-25,16.32,16.32,15.4,16.04,46085.0
2024-06-26,15.8,15.92,15.44,15.6,23299.5
2024-06-27,15.44,16.12,15.4,15.8,19161.5
2024-06-28,15.76,15.8,15.36,15.52,36116.25
2024-07-02,15.24,15.6,15.08,15.08,26231.25
2024-07-03,15.36,15.6,15.16,15.16,17935.75
2024-07-04,15.4,15.52,15.28,15.44,5731.25
2024-07-05,15.36,15.72,15.16,15.44,13524.0
2024-07-08,15.44,15.8,14.72,14.8,22879.5
2024-07-09,14.96,15.4,14.8,15.32,10230.75
2024-07-10,15.32,17.36,15.24,17.0,98575.0
2024-07-11,17.2,17.6,17.12,17.48,36525.5
2024-07-12,17.2,17.2,16.32,16.44,30156.25
2024-07-15,16.48,16.6,16.12,16.28,24134.75
2024-07-16,15.92,16.2,15.6,15.6,63535.0
2024-07-17,15.96,15.96,15.0,15.0,78188.5
2024-07-18,15.16,15.24,14.24,14.4,70330.25
2024-07-19,14.24,14.76,14.08,14.08,38526.0
2024-07-22,14.24,15.08,14.24,14.24,32910.0
2024-07-23,14.44,15.08,13.88,14.52,45786.0
2024-07-24,14.28,14.52,13.88,13.88,56123.5
2024-07-25,13.0,13.88,13.0,13.6,45541.0
2024-07-26,13.52,14.12,13.52,13.92,18751.5
2024-07-29,13.96,14.28,13.76,14.12,16121.5
2024-07-30,13.72,14.28,13.4,14.24,25067.75
2024-07-31,14.52,14.92,14.12,14.4,52390.5
2024-08-01,14.08,14.2,12.88,13.0,40503.0
2024-08-02,12.88,12.96,11.52,12.64,100045.0
2024-08-06,12.24,12.24,11.52,11.52,65682.0
2024-08-07,11.64,11.8,11.08,11.12,64187.25
2024-08-08,11.0,11.08,10.44,10.52,69886.25
2024-08-09,10.64,11.76,10.56,10.72,20537.25
2024-08-12,11.0,12.0,11.0,11.4,24805.75
2024-08-13,11.44,11.72,11.2,11.4,19491.25
2024-08-14,11.6,12.16,11.6,11.84,29259.75
2024-08-15,12.04,12.16,11.8,11.92,13872.75
2024-08-16,11.92,11.92,11.44,11.56,13906.0
2024-08-19,11.56,12.24,11.56,11.56,34959.25
2024-08-20,11.64,11.96,11.6,11.96,14045.25
2024-08-21,12.0,12.04,11.68,12.0,15625.0
2024-08-22,12.04,12.12,11.6,11.92,33381.25
2024-08-23,12.4,13.16,12.4,12.76,63083.5
2024-08-26,13.16,13.36,12.6,12.88,55440.75
2024-08-27,12.88,12.92,12.36,12.84,29984.0
2024-08-28,12.8,12.8,12.32,12.48,36869.5
2024-08-29,12.44,12.6,12.32,12.36,62393.0
2024-08-30,12.44,12.6,11.84,12.2,114066.0
2024-09-03,11.96,12.08,10.76,11.12,88423.5
2024-09-04,11.0,11.76,10.72,10.72,72489.0
2024-09-05,10.88,11.08,10.6,10.6,56647.75
2024-09-06,10.52,10.6,9.8,9.84,114292.25
2024-09-09,10.0,10.44,9.72,9.8,64320.0
2024-09-10,9.96,10.56,9.48,10.44,112157.5
2024-09-11,10.4,12.0,10.2,11.64,89883.25
2024-09-12,11.8,12.4,11.6,11.92,63217.75
2024-09-13,11.92,11.92,11.44,11.92,55465.0
2024-09-16,11.88,12.08,11.6,12.08,40109.75
2024-09-17,12.16,12.24,11.4,11.4,54921.75
2024-09-18,11.4,12.04,11.32,11.96,88655.75
2024-09-19,12.36,12.4,11.52,11.72,42969.25
2024-09-20,12.28,12.64,11.88,12.2,58733.0
2024-09-23,12.48,14.0,12.4,13.68,162088.25
2024-09-24,13.64,13.96,13.28,13.72,93757.25
2024-09-25,13.72,14.12,13.34,14.08,85526.25
2024-09-26,14.2,14.56,13.64,13.88,86610.5
2024-09-27,13.96,14.36,13.24,13.52,58753.25
2024-09-30,13.64,14.36,12.8,13.88,115385.25
2024-10-01,13.52,13.88,13.32,13.32,53763.0
2024-10-02,13.0,13.28,12.52,13.12,175428.0
2024-10-03,13.2,13.68,12.68,12.72,78803.0
2024-10-04,12.88,13.3,12.76,13.24,73670.75
2024-10-07,13.28,13.6,12.84,12.92,61856.5
2024-10-08,12.88,13.28,12.8,13.2,66761.25
2024-10-09,13.08,13.28,12.76,12.96,41445.5
2024-10-10,12.96,13.28,12.88,13.24,44842.0
2024-10-11,13.2,14.16,12.92,14.0,78152.25
2024-10-15,14.0,14.12,13.56,14.04,47803.0
2024-10-16,14.2,15.4,14.12,14.88,160247.0
2024-10-17,14.92,15.8,14.88,15.24,100560.75
2024-10-18,15.12,15.92,15.12,15.76,120430.75
2024-10-21,15.64,15.8,15.28,15.48,85996.75
2024-10-22,15.36,15.56,14.8,14.8,141775.5
2024-10-23,14.64,14.72,14.08,14.08,68833.75
2024-10-24,14.32,14.82,14.16,14.48,49926.75
2024-10-25,14.6,14.96,14.36,14.6,47515.0
2024-10-28,14.6,14.8,14.12,14.36,52220.0
2024-10-29,14.32,14.4,13.84,14.08,56344.0
2024-10-30,13.88,14.12,13.44,13.44,44168.25
2024-10-31,13.48,13.52,12.84,13.36,99071.0
2024-11-01,13.16,13.44,12.68,12.8,52939.5
2024-11-04,12.52,12.6,11.92,12.44,57863.0
2024-11-05,12.8,12.84,12.16,12.44,57653.25
2024-11-06,12.68,12.76,11.96,12.44,74897.0
2024-11-07,12.48,13.16,12.4,12.76,55822.5
2024-11-08,12.76,12.76,12.2,12.48,44635.5
2024-11-11,12.48,12.48,11.88,12.2,61846.25
2024-11-12,12.04,12.28,11.72,11.96,105499.25
2024-11-13,12.08,12.4,11.44,11.48,72167.75
2024-11-14,11.6,12.24,11.44,12.16,57779.25
2024-11-15,12.08,13.96,12.0,12.64,98134.5
2024-11-18,12.84,13.76,12.72,13.32,128167.75
2024-11-19,13.12,14.12,12.92,13.88,68918.75
2024-11-20,13.92,14.12,13.44,13.8,54406.25
2024-11-21,13.64,14.0,13.32,14.0,63260.75
2024-11-22,14.0,14.24,13.72,14.2,57453.5
2024-11-25,14.36,14.4,13.84,14.16,63862.25
2024-11-26,13.72,14.04,13.48,13.6,46366.5
2024-11-27,13.6,14.0,13.4,13.52,56407.5
2024-11-28,13.64,13.84,13.44,13.68,23436.0
2024-11-29,13.76,14.24,13.68,13.8,50797.75
2024-12-02,13.84,14.08,13.64,14.08,32379.25
2024-12-03,13.88,13.96,12.96,13.16,147414.5
2024-12-04,13.24,13.8,13.2,13.48,73077.25
2024-12-05,13.44,13.72,13.28,13.44,56395.0
2024-12-06,13.44,13.68,13.12,13.36,57317.75
2024-12-09,13.28,13.28,12.32,12.4,85958.75
2024-12-10,12.52,12.68,12.28,12.4,42682.75
2024-12-11,12.6,12.64,12.04,12.28,54178.5
2024-12-12,12.32,12.6,11.96,12.44,46654.5
2024-12-13,12.24,12.32,11.72,11.88,54297.75
2024-12-16,11.96,12.16,11.32,11.32,87208.5
2024-12-17,11.28,11.32,10.96,11.04,64084.25
2024-12-18,11.04,11.24,10.54,10.6,86114.75
2024-12-19,10.68,11.2,10.24,10.4,88837.75
2024-12-20,10.36,11.04,10.16,11.04,211041.0
2024-12-23,10.56,10.84,10.16,10.16,112138.25
2024-12-24,10.2,10.48,10.0,10.32,46137.5
2024-12-27,10.4,10.76,10.16,10.2,57484.0
2024-12-30,10.24,10.48,10.12,10.28,67082.25
2024-12-31,10.4,10.72,10.22,10.36,49997.75
2025-01-02,10.72,12.12,10.64,11.72,112308.75
2025-01-03,11.96,12.4,11.72,12.04,121640.75
2025-01-06,12.2,12.92,12.16,12.24,142317.75
2025-01-07,12.2,12.4,11.72,11.92,61672.5
2025-01-08,11.84,11.92,11.14,11.36,68485.0
2025-01-09,11.28,11.44,11.2,11.4,27517.5
2025-01-10,11.44,11.48,11.0,11.12,55319.5
2025-01-13,11.04,11.28,10.8,11.0,61798.5
2025-01-14,10.92,11.84,10.92,11.48,132463.75
2025-01-15,11.56,11.6,11.16,11.16,98313.5
2025-01-16,11.16,11.28,10.9,11.12,71414.75
2025-01-17,11.08,12.04,11.0,12.04,106532.0
2025-01-20,12.08,12.12,11.68,11.72,30047.75
2025-01-21,11.84,12.72,11.68,12.04,120975.0
2025-01-22,12.08,12.96,12.04,12.6,147371.75
2025-01-23,12.4,13.24,12.36,13.16,111687.5
2025-01-24,13.2,13.28,12.0,12.6,133226.0
2025-01-27,11.92,11.98,11.16,11.4,185312.0
2025-01-28,11.44,12.36,11.14,11.52,114050.25
2025-01-29,11.6,12.08,11.36,11.4,88556.25
2025-01-30,11.6,12.1,11.44,12.0,103404.75
2025-01-31,11.96,11.96,11.06,11.32,180350.0
2025-02-03,10.96,11.06,10.64,10.72,140920.75
2025-02-04,10.8,11.28,10.64,11.08,170949.0
2025-02-05,11.0,11.72,10.8,11.72,105866.5
2025-02-06,11.6,11.68,11.12,11.12,94926.25
2025-02-07,10.96,11.56,10.92,10.92,54100.0
2025-02-10,11.08,11.12,10.68,10.72,121057.25
2025-02-11,10.76,10.8,10.48,10.56,63100.0
2025-02-12,10.52,11.0,10.44,10.68,120561.25
2025-02-13,10.4,10.8,10.16,10.2,123897.25
2025-02-14,10.32,10.36,9.8,10.0,104032.75
2025-02-18,9.96,10.02,9.68,9.88,76664.5
2025-02-19,9.92,10.0,9.64,9.68,70049.25
2025-02-20,9.72,10.4,9.6,9.72,65902.0
2025-02-21,9.76,9.8,9.2,9.24,111644.5
2025-02-24,9.4,9.44,9.12,9.36,90279.5
2025-02-25,9.16,9.28,8.52,8.96,232189.0
2025-02-26,9.08,9.7,9.08,9.64,96409.75
2025-02-27,9.72,9.88,9.08,9.16,97061.25
2025-02-28,9.2,9.28,8.88,9.0,121809.0
2025-03-03,9.28,9.32,8.2,8.36,118162.5
2025-03-04,8.32,8.52,7.96,8.36,187447.0
2025-03-05,8.4,9.0,8.4,8.76,75284.0
2025-03-06,8.56,8.96,8.14,8.8,123410.0
2025-03-07,8.68,8.72,8.24,8.36,73174.0
2025-03-10,8.28,8.32,7.72,7.96,91047.0
2025-03-11,7.88,8.44,7.6,8.28,122255.25
2025-03-12,8.4,8.44,7.92,8.08,88301.5
2025-03-13,8.08,8.22,7.98,8.04,64182.0
2025-03-14,8.16,8.28,8.08,8.28,64693.5
2025-03-17,8.36,8.68,8.12,8.64,100746.75
2025-03-18,8.72,9.2,8.4,9.12,102789.0
2025-03-19,9.16,9.6,8.68,9.56,136079.25
2025-03-20,9.36,10.28,9.28,10.28,162811.5
2025-03-21,10.36,10.92,9.8,10.6,147953.25
2025-03-24,10.99,11.0,9.65,10.05,117043.0
2025-03-25,10.45,10.45,9.32,9.78,136416.0
2025-03-26,9.39,9.55,8.99,9.02,142027.0
2025-03-27,8.99,9.075,8.63,8.67,96040.0
2025-03-28,8.72,8.89,8.59,8.63,113161.0
2025-03-31,8.43,10.0,8.27,9.62,362248.0
2025-04-01,9.2,9.48,8.78,9.41,137625.0
2025-04-02,9.43,9.43,8.85,8.96,89080.0
2025-04-03,8.54,8.7,8.3,8.34,75318.0
2025-04-04,8.08,8.34,7.28,7.48,99226.0
2025-04-07,6.85,7.74,6.8,7.43,62729.0
2025-04-08,7.57,7.93,7.04,7.13,134997.0
2025-04-09,6.9,7.98,6.89,7.87,74218.0
2025-04-10,7.79,7.8,7.36,7.51,75582.0
2025-04-11,7.51,8.06,7.44,8.03,92175.0
2025-04-14,8.07,8.08,7.72,7.73,70387.0
2025-04-15,7.8,7.91,7.58,7.63,37723.0
2025-04-16,7.59,8.24,7.59,8.05,80092.0
2025-04-17,8.02,8.25,7.97,8.15,52816.0
2025-04-21,8.15,8.39,6.8,6.94,208791.0
2025-04-22,7.0,7.33,7.0,7.3,88050.0
2025-04-23,7.65,8.12,7.64,7.94,115098.0
2025-04-24,7.9,8.68,7.9,8.46,87962.0
2025-04-25,8.53,8.57,8.25,8.4,50907.0
2025-04-28,8.3,8.81,8.3,8.74,125244.0
2025-04-29,8.73,9.03,8.48,8.58,79836.0
2025-04-30,8.5,8.5,8.0,8.36,58612.0
2025-05-01,8.49,8.79,8.39,8.39,78831.0
2025-05-02,8.6,9.09,8.54,8.9,55293.0
2025-05-05,8.95,8.99,8.45,8.52,110809.0
2025-05-06,8.23,8.94,8.23,8.9,69469.0
2025-05-07,8.88,9.27,8.75,9.11,65894.0
2025-05-08,9.27,9.55,8.95,9.06,61663.0
2025-05-09,9.31,9.31,8.93,9.1,46955.0
2025-05-12,9.58,9.59,9.18,9.28,43680.0
2025-05-13,9.39,9.52,9.21,9.48,40037.0
2025-05-14,9.45,9.75,9.35,9.44,37102.0
2025-05-15,9.55,9.6,9.35,9.43,31379.0
2025-05-16,9.49,9.5,8.87,8.99,112837.0
2025-05-20,9.0,9.555,9.0,9.42,61349.0
2025-05-21,9.36,9.9,9.34,9.5,51164.0
2025-05-22,9.47,9.63,9.2,9.21,135849.0
2025-05-23,9.69,10.48,9.64,9.94,170749.0
2025-05-26,10.38,10.98,10.25,10.75,78748.0
2025-05-27,10.99,11.0,10.12,10.41,147466.0
2025-05-28,10.55,10.88,10.42,10.81,101058.0
2025-05-29,10.83,10.85,10.14,10.2,64112.0
2025-05-30,10.07,10.21,9.99,10.16,27232.0
2025-06-02,10.11,10.18,9.93,9.97,104233.0
2025-06-03,10.32,10.67,10.1,10.24,96043.0
2025-06-04,10.24,10.24,9.93,10.16,48172.0
2025-06-05,10.3,10.4,10.08,10.35,39016.0
2025-06-06,10.67,10.68,10.01,10.5,38369.0
2025-06-09,10.7,11.04,10.51,10.51,150999.0
2025-06-10,10.59,10.59,10.01,10.07,79370.0
2025-06-11,10.08,10.52,10.05,10.14,77741.0
2025-06-12,10.16,10.48,10.11,10.13,54145.0
2025-06-13,9.98,10.28,9.79,10.15,42873.0
2025-06-16,10.5,11.36,10.35,10.85,170155.0
2025-06-17,9.83,9.85,9.56,9.65,367228.0
2025-06-18,9.62,9.8,9.53,9.8,179245.0
2025-06-19,9.75,9.78,9.71,9.78,68245.0
2025-06-20,9.78,9.78,9.41,9.75,129758.0
2025-06-23,9.75,9.78,9.565,9.64,137354.0
2025-06-24,9.7,9.79,9.52,9.68,128643.0
2025-06-25,9.73,9.74,9.395,9.51,242474.0
2025-06-26,9.52,9.77,9.45,9.63,258467.0
2025-06-27,9.7,9.7,9.53,9.67,115995.0
2025-06-30,9.56,9.77,9.5,9.7,141326.0
2025-07-02,9.7,9.7,9.36,9.43,312903.0
2025-07-03,9.4,9.6,9.36,9.6,81191.0
2025-07-04,9.59,9.59,9.42,9.46,28749.0
2025-07-07,9.47,9.61,9.25,9.54,75110.0
2025-07-08,9.56,9.56,9.3,9.4,151474.0
2025-07-09,9.47,9.48,9.1,9.15,100027.0
2025-07-10,9.02,9.33,9.01,9.21,137138.0
2025-07-11,9.22,9.41,9.2,9.28,78735.0
2025-07-14,9.23,9.52,9.16,9.49,88473.0
2025-07-15,9.64,9.65,9.31,9.36,106539.0
2025-07-16,9.36,9.7,9.28,9.7,154894.0
2025-07-17,9.69,9.77,9.59,9.65,200543.0
2025-07-18,9.71,9.94,9.66,9.75,190128.0
2025-07-21,9.76,10.04,9.76,9.83,73064.0
2025-07-22,9.85,10.02,9.72,9.72,102560.0
2025-07-23,9.81,9.95,9.63,9.89,187839.0
2025-07-24,9.9,10.44,9.9,10.43,132797.0
2025-07-25,10.49,10.54,9.91,10.16,172579.0
2025-07-28,10.14,10.14,9.87,9.96,57186.0
2025-07-29,9.85,9.9,9.25,9.28,167417.0
2025-07-30,9.31,9.57,8.99,9.04,147645.0
2025-07-31,9.0,9.3,8.77,8.77,191537.0
2025-08-01,8.89,8.9,8.24,8.67,125898.0
2025-08-05,8.99,9.2,8.82,9.06,123486.0
2025-08-06,9.07,9.42,9.01,9.32,161562.0
2025-08-07,9.34,10.25,9.32,10.16,272679.0
2025-08-08,10.21,10.35,9.58,9.78,148540.0
2025-08-11,9.87,10.08,9.68,9.73,151597.0
2025-08-12,9.86,10.23,9.8,10.17,152574.0
2025-08-13,10.18,10.56,9.99,10.53,209856.0
2025-08-14,10.4,10.65,10.15,10.55,72993.0
2025-08-15,10.63,10.78,10.3,10.76,63764.0
2025-08-18,10.61,11.07,10.61,10.89,190736.0
2025-08-19,10.9,10.97,9.8,10.05,162950.0
2025-08-20,10.01,10.06,9.54,9.64,135195.0
2025-08-21,9.58,9.83,9.58,9.75,77200.0
2025-08-22,9.85,10.835,9.84,10.66,137630.0
2025-08-25,10.63,10.85,9.76,10.71,80243.0
2025-08-26,10.61,11.455,10.6,11.05,157437.0
2025-08-27,11.21,11.22,10.72,10.75,80610.0
2025-08-28,10.7,10.97,10.69,10.8,74811.0
2025-08-29,11.0,11.32,10.82,11.05,182965.0
2025-09-02,10.9,11.05,10.73,10.98,68656.0
2025-09-03,10.95,11.67,10.8,11.58,122930.0
2025-09-04,11.58,11.58,11.17,11.24,82030.0
2025-09-05,11.36,11.55,11.11,11.37,93287.0
2025-09-08,11.42,11.84,11.3,11.75,136282.0
2025-09-09,11.68,12.3,11.68,12.09,200569.0
2025-09-10,12.06,12.4,12.01,12.21,103399.0
2025-09-11,12.11,12.2,11.67,11.71,129303.0
2025-09-12,11.91,11.92,11.49,11.53,130214.0
2025-09-15,11.58,12.58,11.4,12.46,218075.0
2025-09-16,12.59,12.74,12.03,12.1,131973.0
2025-09-17,12.01,12.44,11.83,12.29,119899.0
2025-09-18,12.36,13.02,12.26,12.93,130692.0
2025-09-19,12.9,13.285,12.8,12.97,171447.0
2025-09-22,13.19,13.96,12.99,13.68,165934.0
2025-09-23,13.92,14.5,13.61,13.96,307375.0
2025-09-24,13.96,14.49,13.41,13.51,169624.0
2025-09-25,13.64,14.4,13.27,13.93,191173.0
2025-09-26,13.99,14.49,13.61,13.94,96405.0
2025-09-29,13.95,14.21,13.53,13.93,76653.0
2025-09-30,14.28,14.29,13.85,14.02,276585.0
2025-10-01,14.1,14.43,13.46,14.31,177531.0
2025-10-02,14.11,14.5,13.51,13.71,198913.0
2025-10-03,13.7,14.12,13.5,13.86,137101.0
2025-10-06,13.87,14.8,13.8,14.29,198176.0
2025-10-07,14.38,15.48,14.36,14.99,247668.0
2025-10-08,15.11,15.37,14.6,14.62,253894.0
2025-10-09,14.62,15.1,14.19,14.54,151346.0
2025-10-10,14.07,15.59,14.04,14.73,159265.0
2025-10-14,15.63,15.82,14.84,15.17,273856.0
2025-10-15,15.5,15.59,14.07,14.75,201044.0
2025-10-16,14.56,14.8,13.41,13.43,203446.0
2025-10-17,12.67,13.19,12.07,12.16,274831.0
2025-10-20,12.78,12.79,11.94,12.33,127020.0
2025-10-21,11.9,12.6,11.62,12.11,190967.0
2025-10-22,12.0,12.3,11.76,12.25,251560.0
2025-10-23,12.43,12.66,12.02,12.02,120905.0
2025-10-24,12.31,12.78,12.19,12.73,195168.0
2025-10-27,12.89,12.89,11.98,12.17,179293.0
2025-10-28,12.8,14.13,12.8,13.37,335090.0
2025-10-29,13.31,13.98,13.27,13.77,187187.0
2025-10-30,13.84,14.2,13.5,14.2,117574.0
2025-10-31,13.51,14.43,13.5,14.34,137182.0
2025-11-03,14.46,14.5,13.23,14.34,160385.0
2025-11-04,13.35,13.35,12.21,12.3,135576.0
2025-11-05,12.43,12.46,12.05,12.34,163821.0
2025-11-06,12.19,12.4,11.25,11.46,160794.0
2025-11-07,11.13,11.38,10.48,11.31,217249.0
2025-11-10,12.42,12.55,11.84,12.46,189618.0
2025-11-11,12.46,12.77,11.87,11.94,98063.0
2025-11-12,12.0,12.16,11.73,11.96,71746.0
2025-11-13,11.78,12.14,11.26,11.36,92527.0
2025-11-14,11.11,11.78,10.9,11.29,113549.0
2025-11-17,11.34,11.93,10.83,10.93,109916.0
2025-11-18,10.67,11.08,10.66,10.92,86431.0
2025-11-19,10.84,11.49,10.84,11.33,113373.0
2025-11-20,11.52,11.78,10.57,10.62,123112.0
2025-11-21,10.54,10.7,10.19,10.63,122796.0
2025-11-24,10.88,11.33,10.535,11.31,108042.0
2025-11-25,11.46,12.1,11.2,11.71,134142.0
2025-11-26,11.72,12.04,11.72,11.9,49859.0