Date,Open,High,Low,Close,Volume
2020-02-27,7.521367910778219,7.521367910778219,7.521367910778219,7.521367910778219,0.0
2020-02-28,7.729484377310115,7.729484377310115,7.729484377310115,7.729484377310115,0.0
2020-03-02,7.574017095215122,7.762051288977513,7.551453192805822,7.716923484158912,41992.0
2020-03-03,8.032821937523012,8.085471288472132,7.935044059122069,7.965129504992082,74335.0
2020-03-04,7.77709479886624,7.912479655396106,7.739487814575325,7.90495811507921,91052.0
2020-03-05,7.965128752538767,7.965128752538767,7.8899147863222785,7.889914786322278,25495.0
2020-03-06,7.7921368251574545,7.829743807821679,7.649231151785644,7.649231151785644,28272.0
2020-03-09,7.228034310067822,7.228034310067822,7.130256441070833,7.228034310067822,36152.0
2020-03-10,7.175385045217965,7.438633212205447,7.175385045217965,7.438633212205447,26713.0
2020-03-11,7.43111100253462,7.446153364190712,7.295726161162376,7.295726161162376,20743.0
2020-03-12,7.333334770842344,7.333334770842344,6.867009979181965,7.024958756784161,36923.0
2020-03-13,6.769231176846415,6.934701473122631,6.393162778132726,6.731624193516337,22604.0
2020-03-16,6.769231596767826,6.934701903308801,6.701539166033173,6.904616458237131,11113.0
2020-03-17,6.56615322987605,6.814359007710259,6.56615322987605,6.80683746835,13510.0
2020-03-18,6.6789748755513845,6.694017238571073,6.453333691907669,6.483419135240594,40181.0
2020-03-19,6.987351180479871,6.987351180479871,6.694017556099505,6.694017556099506,547.0
2020-03-20,6.957266191358271,7.137778871740339,6.957266191358271,6.987351638088616,6782.0
2020-03-23,6.987351180479871,6.987351180479871,6.543590332299415,6.694017556099506,7181.0
2020-03-24,7.145299978359762,7.212992408711196,6.919658782952841,7.1678638827123775,8256.0
2020-03-25,7.438633604118117,7.438633604118117,7.1603430594572295,7.1678638827123775,14900.0
2020-03-26,7.44615473494455,7.453676275803969,7.2731635989396,7.363419937371784,22157.0
2020-03-27,7.453676121795605,7.468719203203623,7.182907112093701,7.250599543842576,19533.0
2020-03-30,7.024958426323252,7.137778669034656,7.017436885530862,7.137778669034655,18677.0
2020-03-31,7.303248526843134,7.363419414861514,7.235556098499066,7.2430776388247535,39455.0
2020-04-01,7.31076995271744,7.333333856047699,7.243077525433108,7.265641428763367,15388.0
2020-04-02,7.1001715660523255,7.175385538156857,7.070086120669233,7.145300092773765,28507.0
2020-04-03,7.145300426658317,7.167864332426601,7.032480180523271,7.032480180523271,37406.0
2020-04-06,7.325812508624581,7.476239730274183,7.295727064294661,7.468718907161883,31284.0
2020-04-07,7.513846465063218,7.521368005218889,7.370940788573221,7.453675578404951,47775.0
2020-04-08,7.498804007888075,7.558974893790817,7.438633121985332,7.521367910778219,17221.0
2020-04-09,7.513846697506741,7.521368237895094,7.385983380079039,7.423590364727229,38448.0
2020-04-14,7.589060533734553,7.739487752396111,7.581538993478086,7.724445389176735,43402.0
2020-04-15,7.9,7.935,7.875,7.92,71570.0
2020-04-16,8.02,8.185,8.02,8.185,41938.0
2020-04-17,8.4,8.425,8.35,8.4,199867.0
2020-04-20,8.13,8.205,8.1,8.14,112208.0
2020-04-21,8.215,8.265,8.13,8.13,53397.0
2020-04-22,8.02,8.02,7.93,7.99,45250.0
2020-04-23,8.13,8.19,8.125,8.14,23100.0
2020-04-24,7.99,8.005,7.95,7.995,52995.0
2020-04-27,8.145,8.23,8.1,8.175,46847.0
2020-04-28,8.325,8.325,8.155,8.205,82996.0
2020-04-29,8.205,8.365,8.07,8.11,129944.0
2020-04-30,8.385,8.545,8.385,8.515,284952.0
2020-05-01,8.515,8.515,8.13,8.14,103403.0
2020-05-04,8.01,8.055,7.945,8.025,64932.0
2020-05-05,8.185,8.215,8.16,8.2,103524.0
2020-05-06,8.23,8.275,8.2,8.275,52062.0
2020-05-07,8.35,8.385,8.31,8.37,132670.0
2020-05-08,8.38,8.44,8.365,8.43,71842.0
2020-05-11,8.49,8.5,8.46,8.46,109539.0
2020-05-12,8.545,8.615,8.54,8.555,48819.0
2020-05-13,8.35,8.445,8.32,8.41,51420.0
2020-05-14,8.385,8.385,8.32,8.32,24220.0
2020-05-15,8.415,8.475,8.4,8.4,54932.0
2020-05-18,8.675,8.695,8.65,8.68,42539.0
2020-05-19,8.81,8.81,8.74,8.74,64223.0
2020-05-20,8.825,8.83,8.74,8.78,39032.0
2020-05-21,8.86,8.885,8.84,8.855,126723.0
2020-05-22,8.875,8.875,8.765,8.765,202096.0
2020-05-25,8.86,8.9,8.8,8.9,176319.0
2020-05-26,8.935,8.99,8.93,8.98,84859.0
2020-05-27,8.98,8.98,8.66,8.8,105697.0
2020-05-28,8.68,8.71,8.6,8.62,148144.0
2020-05-29,8.555,8.575,8.5,8.53,67554.0
2020-06-01,8.585,8.585,8.525,8.53,76739.0
2020-06-02,8.585,8.6,8.545,8.6,155019.0
2020-06-03,8.855,8.855,8.425,8.5,99982.0
2020-06-04,8.585,8.6,8.49,8.51,108485.0
2020-06-05,8.395,8.395,8.325,8.335,208122.0
2020-06-09,8.54,8.635,8.54,8.63,77049.0
2020-06-10,8.795,8.81,8.74,8.74,104102.0
2020-06-11,8.845,8.875,8.825,8.825,241365.0
2020-06-12,8.75,8.845,8.72,8.815,134508.0
2020-06-15,8.635,8.645,8.46,8.525,124001.0
2020-06-16,8.78,8.92,8.78,8.92,107951.0
2020-06-17,8.96,9.025,8.935,8.945,171758.0
2020-06-18,9.02,9.025,8.915,8.99,29807.0
2020-06-19,9.025,9.1,9.01,9.095,54386.0
2020-06-22,8.975,9.02,8.945,8.965,76636.0
2020-06-23,9.11,9.11,8.945,9.05,53367.0
2020-06-24,9.11,9.145,9.04,9.095,34868.0
2020-06-25,9.02,9.025,8.915,8.965,53581.0
2020-06-26,9.085,9.1,9.005,9.08,40948.0
2020-06-29,8.66,8.765,8.63,8.635,82978.0
2020-06-30,8.885,8.91,8.815,8.855,70479.0
2020-07-01,8.91,8.975,8.88,8.945,50881.0
2020-07-02,9.06,9.16,9.06,9.15,31650.0
2020-07-03,9.275,9.35,9.245,9.275,53719.0
2020-07-06,9.275,9.42,9.275,9.37,42010.0
2020-07-07,9.72,9.805,9.69,9.77,96511.0
2020-07-08,9.77,9.77,9.685,9.685,82165.0
2020-07-09,9.94,9.99,9.89,9.975,85872.0
2020-07-10,10.165,10.165,10.01,10.08,97615.0
2020-07-13,10.45,10.45,10.34,10.45,97260.0
2020-07-14,10.15,10.155,10.035,10.055,153869.0
2020-07-15,10.11,10.115,9.975,9.995,62144.0
2020-07-16,10.01,10.01,9.89,9.935,125021.0
2020-07-17,9.905,9.965,9.85,9.865,219101.0
2020-07-20,9.865,9.875,9.8,9.805,50748.0
2020-07-21,10.2,10.37,10.2,10.305,91120.0
2020-07-22,9.995,10.02,9.92,9.935,169982.0
2020-07-23,9.92,9.95,9.89,9.925,60532.0
2020-07-24,9.805,9.805,9.6,9.64,137855.0
2020-07-27,9.56,9.655,9.53,9.64,125222.0
2020-07-28,9.88,9.88,9.685,9.73,100989.0
2020-07-29,9.63,9.63,9.51,9.515,95984.0
2020-07-30,9.655,9.685,9.63,9.655,95340.0
2020-07-31,9.88,9.88,9.77,9.785,197011.0
2020-08-03,9.83,9.96,9.83,9.875,71152.0
2020-08-04,9.98,10.08,9.98,10.02,63150.0
2020-08-05,10.085,10.085,10.005,10.05,76921.0
2020-08-06,10.07,10.07,9.975,10.035,44849.0
2020-08-07,10.125,10.215,10.11,10.11,53140.0
2020-08-10,10.095,10.095,9.995,10.07,100738.0
2020-08-11,9.995,10.04,9.98,10.04,44052.0
2020-08-12,9.905,9.925,9.845,9.92,95523.0
2020-08-13,10.14,10.15,10.08,10.08,101982.0
2020-08-14,10.285,10.33,10.24,10.245,92960.0
2020-08-17,10.195,10.215,10.13,10.21,16093.0
2020-08-18,10.535,10.535,10.415,10.45,66406.0
2020-08-19,10.55,10.64,10.55,10.565,78323.0
2020-08-20,10.59,10.65,10.505,10.58,121614.0
2020-08-21,10.83,10.885,10.795,10.87,93959.0
2020-08-24,11.03,11.13,11.03,11.075,128043.0
2020-08-25,11.18,11.18,11.105,11.165,126731.0
2020-08-26,11.295,12.115,11.165,11.205,363587.0
2020-08-27,11.53,11.54,11.495,11.515,112252.0
2020-08-28,11.43,11.495,11.395,11.4,209385.0
2020-08-31,11.355,11.445,11.325,11.4,107648.0
2020-09-01,11.525,11.655,11.525,11.59,148655.0
2020-09-02,11.805,11.86,11.76,11.845,155434.0
2020-09-03,11.81,11.81,11.69,11.69,199289.0
2020-09-04,11.015,11.015,10.815,11.005,378760.0
2020-09-07,10.77,10.77,10.65,10.685,146708.0
2020-09-08,10.81,10.94,10.725,10.86,120301.0
2020-09-09,10.34,10.42,10.195,10.405,250177.0
2020-09-10,10.68,10.68,10.565,10.67,276939.0
2020-09-11,10.565,10.565,10.45,10.545,132191.0
2020-09-14,10.605,10.605,10.445,10.565,173848.0
2020-09-15,10.71,10.72,10.64,10.68,102589.0
2020-09-16,10.875,10.97,10.875,10.945,129662.0
2020-09-17,10.815,10.815,10.62,10.635,92614.0
2020-09-18,10.53,10.605,10.45,10.565,87268.0
2020-09-21,10.565,10.565,10.405,10.445,42618.0
2020-09-22,10.65,10.75,10.605,10.635,117367.0
2020-09-23,10.845,10.96,10.83,10.96,121147.0
2020-09-24,10.71,10.815,10.65,10.78,86890.0
2020-09-25,10.91,10.915,10.825,10.855,201459.0
2020-09-28,11.12,11.18,11.1,11.18,89693.0
2020-09-29,11.29,11.35,11.29,11.32,68926.0
2020-09-30,11.205,11.305,11.1,11.1,45883.0
2020-10-01,11.335,11.37,11.32,11.35,36501.0
2020-10-02,11.485,11.53,11.265,11.305,189130.0
2020-10-05,11.24,11.265,11.19,11.235,98687.0
2020-10-06,11.365,11.38,11.265,11.325,62308.0
2020-10-07,11.275,11.32,11.235,11.31,62131.0
2020-10-08,11.365,11.5,11.365,11.485,69864.0
2020-10-09,11.485,11.515,11.44,11.515,105907.0
2020-10-12,11.525,11.545,11.48,11.545,46100.0
2020-10-13,11.835,11.925,11.835,11.88,136975.0
2020-10-14,11.995,12.035,11.935,11.98,71687.0
2020-10-15,11.935,11.95,11.835,11.835,120084.0
2020-10-16,11.91,11.955,11.86,11.925,74766.0
2020-10-19,11.925,11.925,11.86,11.905,89803.0
2020-10-20,11.835,11.875,11.79,11.825,58487.0
2020-10-21,11.82,11.835,11.79,11.82,56986.0
2020-10-22,11.845,11.845,11.745,11.81,154401.0
2020-10-23,11.775,11.795,11.72,11.79,36440.0
2020-10-26,11.79,11.79,11.735,11.75,34484.0
2020-10-27,11.69,11.7,11.62,11.62,69493.0
2020-10-28,11.745,11.875,11.745,11.835,175313.0
2020-10-29,11.705,11.705,11.575,11.67,130820.0
2020-10-30,11.75,11.88,11.525,11.605,100929.0
2020-11-02,11.425,11.425,11.21,11.325,340842.0
2020-11-03,11.29,11.325,11.25,11.31,83028.0
2020-11-04,11.295,11.82,11.19,11.56,154008.0
2020-11-05,11.73,11.875,11.645,11.875,176464.0
2020-11-06,11.825,11.825,11.645,11.67,276801.0
2020-11-09,12.13,12.13,11.825,12.115,326538.0
2020-11-10,12.085,12.19,11.31,11.355,521760.0
2020-11-11,11.355,11.355,11.035,11.105,249967.0
2020-11-12,11.395,11.395,11.25,11.335,118395.0
2020-11-13,11.4,11.4,11.325,11.4,63825.0
2020-11-16,11.37,11.44,11.37,11.4,88996.0
2020-11-17,11.41,11.415,11.31,11.325,427980.0
2020-11-18,11.325,11.365,11.29,11.34,129264.0
2020-11-19,11.38,11.38,11.295,11.34,75821.0
2020-11-20,11.395,11.44,11.38,11.425,64234.0
2020-11-23,11.415,11.415,11.355,11.395,79499.0
2020-11-24,11.395,11.455,11.385,11.425,96027.0
2020-11-25,11.555,11.585,11.515,11.525,114871.0
2020-11-26,11.59,11.665,11.59,11.655,83990.0
2020-11-27,11.715,11.715,11.59,11.62,34227.0
2020-11-30,11.62,11.78,11.615,11.615,137662.0
2020-12-01,11.705,11.765,11.635,11.72,79131.0
2020-12-02,11.78,11.845,11.735,11.775,199131.0
2020-12-03,11.78,11.845,11.76,11.805,113509.0
2020-12-04,11.82,11.82,11.765,11.82,43313.0
2020-12-07,11.79,11.82,11.735,11.745,81564.0
2020-12-08,11.905,11.97,11.905,11.935,74870.0
2020-12-09,11.965,12.01,11.95,11.955,91262.0
2020-12-10,11.89,11.89,11.56,11.59,104427.0
2020-12-11,11.745,11.805,11.66,11.69,185943.0
2020-12-14,11.75,11.82,11.75,11.765,103178.0
2020-12-15,11.86,11.905,11.845,11.875,153786.0
2020-12-16,12.01,12.16,12.01,12.155,184596.0
2020-12-17,12.23,12.24,12.175,12.215,102381.0
2020-12-18,12.24,12.255,12.19,12.24,57753.0
2020-12-21,12.275,12.375,12.275,12.375,88422.0
2020-12-22,12.305,12.315,12.255,12.29,90216.0
2020-12-23,12.3,12.3,12.205,12.24,63485.0
2020-12-24,12.205,12.205,12.085,12.085,215676.0
2020-12-29,12.255,12.255,12.185,12.255,110097.0
2020-12-30,12.29,12.29,12.215,12.255,28157.0
2020-12-31,12.255,12.315,12.255,12.29,37550.0
2021-01-04,12.3,12.3,12.2,12.26,47646.0
2021-01-05,12.23,12.23,12.125,12.145,183643.0
2021-01-06,12.16,12.17,11.895,11.965,319890.0
2021-01-07,11.81,11.85,11.75,11.81,96519.0
2021-01-08,11.98,12.185,11.98,12.145,108986.0
2021-01-11,12.435,12.495,12.405,12.465,125175.0
2021-01-12,12.16,12.16,12.055,12.125,65488.0
2021-01-13,12.115,12.175,12.055,12.17,72314.0
2021-01-14,12.305,12.305,12.215,12.225,44973.0
2021-01-15,12.205,12.215,12.115,12.16,22322.0
2021-01-18,12.07,12.125,12.05,12.125,47149.0
2021-01-19,12.16,12.3,12.16,12.285,48127.0
2021-01-20,12.49,12.595,12.49,12.58,89453.0
2021-01-21,12.83,12.96,12.83,12.945,92248.0
2021-01-22,12.97,12.97,12.86,12.875,124317.0
2021-01-25,12.92,13.105,12.92,13.095,84982.0
2021-01-27,13.15,13.21,13.125,13.195,52457.0
2021-01-28,12.845,12.845,12.58,12.715,331346.0
2021-01-29,12.915,12.915,12.635,12.665,143279.0
2021-02-01,12.58,12.62,12.405,12.62,79777.0
2021-02-02,12.93,13.125,12.93,13.105,54371.0
2021-02-03,13.475,13.475,13.31,13.385,66216.0
2021-02-04,13.385,13.385,13.235,13.285,98504.0
2021-02-05,13.475,13.54,13.44,13.54,183107.0
2021-02-08,13.605,13.605,13.485,13.545,60360.0
2021-02-09,13.6,13.6,13.47,13.49,102376.0
2021-02-10,13.605,13.76,13.605,13.76,79983.0
2021-02-11,13.935,13.935,13.84,13.865,65811.0
2021-02-12,13.91,13.94,13.85,13.855,311779.0
2021-02-15,14.04,14.045,13.965,13.98,64734.0
2021-02-16,14.14,14.145,13.98,14.03,83605.0
2021-02-17,14.155,14.155,14.06,14.14,73488.0
2021-02-18,14.06,14.06,13.855,13.88,91736.0
2021-02-19,13.835,13.835,13.615,13.645,145179.0
2021-02-22,13.835,13.835,13.65,13.68,129099.0
2021-02-23,13.34,13.34,13.165,13.315,352824.0
2021-02-24,13.265,13.295,13.15,13.205,206505.0
2021-02-25,13.16,13.16,13.05,13.135,171800.0
2021-02-26,12.915,12.915,12.64,12.685,185403.0
2021-03-01,12.785,13.24,12.785,13.22,68527.0
2021-03-02,13.415,13.46,13.31,13.325,75628.0
2021-03-03,13.15,13.175,13.02,13.14,29666.0
2021-03-04,12.885,12.885,12.445,12.505,202166.0
2021-03-05,12.38,12.38,12.185,12.32,149465.0
2021-03-08,12.46,12.65,12.35,12.38,113056.0
2021-03-09,12.08,12.1,11.895,12.085,239708.0
2021-03-10,12.605,12.695,12.605,12.685,147691.0
2021-03-11,12.54,12.54,12.43,12.51,82730.0
2021-03-12,12.8,12.885,12.8,12.885,190376.0
2021-03-15,12.73,12.77,12.665,12.685,76791.0
2021-03-16,12.755,12.885,12.755,12.87,62582.0
2021-03-17,12.885,12.89,12.81,12.855,36843.0
2021-03-18,12.96,13.0,12.92,12.96,52092.0
2021-03-19,12.77,12.77,12.54,12.64,146464.0
2021-03-22,12.64,12.755,12.64,12.745,20837.0
2021-03-23,12.77,12.83,12.76,12.8,32350.0
2021-03-24,12.86,13.03,12.86,13.015,89238.0
2021-03-25,12.67,12.67,12.465,12.555,240015.0
2021-03-26,12.35,12.42,12.3,12.405,181242.0
2021-03-29,12.305,12.305,12.125,12.125,251643.0
2021-03-30,12.46,12.46,12.315,12.35,124609.0
2021-03-31,12.51,12.535,12.475,12.49,57757.0
2021-04-01,12.49,12.905,12.49,12.905,38791.0
2021-04-06,13.105,13.15,13.045,13.09,69974.0
2021-04-07,13.15,13.21,13.12,13.21,330054.0
2021-04-08,13.38,13.455,13.3,13.43,53231.0
2021-04-09,13.455,13.52,13.425,13.425,79924.0
2021-04-12,13.44,13.575,13.4,13.53,105218.0
2021-04-13,13.605,13.75,13.605,13.645,56708.0
2021-04-14,13.78,13.825,13.76,13.81,62822.0
2021-04-15,13.43,13.475,13.38,13.445,65657.0
2021-04-16,13.585,13.605,13.53,13.575,40295.0
2021-04-19,13.56,13.63,13.53,13.575,42341.0
2021-04-20,13.37,13.37,13.27,13.27,113872.0
2021-04-21,13.22,13.22,13.0,13.035,506890.0
2021-04-22,13.16,13.225,13.16,13.205,57167.0
2021-04-23,13.15,13.15,13.05,13.095,63172.0
2021-04-26,13.22,13.25,13.195,13.235,252472.0
2021-04-27,13.265,13.27,13.195,13.265,95357.0
2021-04-28,13.295,13.385,13.27,13.35,92434.0
2021-04-29,13.35,13.425,13.31,13.4,78947.0
2021-04-30,13.125,13.175,13.08,13.12,131084.0
2021-05-03,13.16,13.16,13.11,13.135,46359.0
2021-05-04,12.985,12.985,12.86,12.93,69524.0
2021-05-05,12.74,12.755,12.7,12.74,86337.0
2021-05-06,12.62,12.655,12.58,12.65,335821.0
2021-05-07,12.64,12.67,12.565,12.64,63316.0
2021-05-10,12.59,12.59,12.495,12.505,111794.0
2021-05-11,12.255,12.255,11.895,12.01,218338.0
2021-05-12,12.13,12.19,12.1,12.175,63973.0
2021-05-13,12.04,12.085,11.995,12.085,88964.0
2021-05-14,11.94,12.025,11.925,12.01,70102.0
2021-05-17,12.155,12.24,12.13,12.24,43605.0
2021-05-18,12.19,12.245,12.175,12.245,87147.0
2021-05-19,12.055,12.08,11.985,12.01,99885.0
2021-05-20,12.08,12.16,12.08,12.1,120801.0
2021-05-21,12.38,12.445,12.38,12.415,72830.0
2021-05-24,12.405,12.405,12.29,12.33,56157.0
2021-05-25,12.58,12.67,12.57,12.67,72849.0
2021-05-26,12.68,12.695,12.635,12.635,87114.0
2021-05-27,12.74,12.74,12.67,12.695,51948.0
2021-05-28,12.745,12.785,12.73,12.755,44925.0
2021-05-31,12.87,12.87,12.785,12.815,64173.0
2021-06-01,12.8,12.845,12.755,12.825,112009.0
2021-06-02,12.77,12.81,12.745,12.785,94112.0
2021-06-03,12.81,12.84,12.795,12.815,122882.0
2021-06-04,12.77,12.77,12.695,12.725,136413.0
2021-06-07,12.845,12.885,12.825,12.825,135459.0
2021-06-08,12.885,12.92,12.875,12.915,136548.0
2021-06-09,12.9,12.905,12.87,12.875,81285.0
2021-06-10,12.875,12.9,12.84,12.84,110888.0
2021-06-11,12.93,12.96,12.92,12.93,44005.0
2021-06-15,12.95,13.235,12.95,13.205,208067.0
2021-06-16,13.125,13.125,13.075,13.09,52914.0
2021-06-17,13.105,13.125,13.05,13.11,116398.0
2021-06-18,13.54,13.645,13.54,13.62,91809.0
2021-06-21,13.615,13.615,13.555,13.575,238338.0
2021-06-22,13.575,13.615,13.545,13.6,58475.0
2021-06-23,13.695,13.795,13.695,13.765,140830.0
2021-06-24,13.885,13.925,13.87,13.905,250421.0
2021-06-25,14.03,14.045,13.965,14.04,232363.0
2021-06-28,14.085,14.125,14.07,14.085,261826.0
2021-06-29,14.3,14.36,14.3,14.3,193681.0
2021-06-30,14.875,14.875,14.53,14.635,665028.0
2021-07-01,14.61,14.62,14.54,14.61,175632.0
2021-07-02,14.575,14.59,14.48,14.515,123785.0
2021-07-05,14.585,14.585,14.435,14.47,103290.0
2021-07-06,14.465,14.465,14.325,14.325,100085.0
2021-07-07,14.565,14.575,14.515,14.53,251854.0
2021-07-08,14.495,14.495,14.42,14.445,75036.0
2021-07-09,14.31,14.36,14.265,14.35,187505.0
2021-07-12,14.42,14.455,14.395,14.435,124632.0
2021-07-13,14.56,14.645,14.56,14.625,100411.0
2021-07-14,14.61,14.645,14.585,14.61,102587.0
2021-07-15,14.6,14.705,14.585,14.67,81466.0
2021-07-16,14.6,14.6,14.455,14.515,151467.0
2021-07-19,14.48,14.48,14.285,14.315,99730.0
2021-07-20,14.375,14.445,14.37,14.43,213567.0
2021-07-21,14.565,14.575,14.495,14.54,154912.0
2021-07-22,14.585,14.635,14.565,14.59,74434.0
2021-07-23,14.755,14.77,14.705,14.765,93669.0
2021-07-26,14.77,14.77,14.62,14.66,352949.0
2021-07-27,14.525,14.53,14.465,14.495,132212.0
2021-07-28,14.335,14.375,14.31,14.35,142518.0
2021-07-29,14.54,14.585,14.495,14.575,129809.0
2021-07-30,14.435,14.435,14.24,14.275,241546.0
2021-08-02,14.405,14.575,14.405,14.565,143731.0
2021-08-03,14.565,14.575,14.435,14.455,180173.0
2021-08-04,14.455,14.47,14.36,14.465,183237.0
2021-08-05,14.55,14.585,14.525,14.525,125459.0
2021-08-06,14.6,14.67,14.6,14.62,72410.0
2021-08-09,14.54,14.55,14.47,14.49,195254.0
2021-08-10,14.65,14.66,14.59,14.625,129087.0
2021-08-11,14.525,14.55,14.465,14.55,87433.0
2021-08-12,14.395,14.41,14.35,14.385,80927.0
2021-08-13,14.48,14.49,14.405,14.435,45924.0
2021-08-16,14.635,14.635,14.345,14.405,137668.0
2021-08-17,14.315,14.345,14.23,14.23,215569.0
2021-08-18,14.155,14.23,14.1,14.215,167138.0
2021-08-19,14.16,14.22,14.155,14.155,148550.0
2021-08-20,14.24,14.36,14.24,14.345,334571.0
2021-08-23,14.455,14.525,14.445,14.49,126377.0
2021-08-24,14.65,14.74,14.65,14.73,297534.0
2021-08-25,14.745,14.815,14.71,14.745,248291.0
2021-08-26,14.73,14.73,14.66,14.695,90899.0
2021-08-27,14.71,14.765,14.68,14.72,68221.0
2021-08-30,14.74,14.77,14.66,14.77,233302.0
2021-08-31,14.935,14.995,14.9,14.925,389610.0
2021-09-01,14.995,15.055,14.935,15.045,323306.0
2021-09-02,15.075,15.115,15.03,15.04,207572.0
2021-09-03,14.96,14.96,14.865,14.895,107932.0
2021-09-06,14.885,14.935,14.865,14.935,31703.0
2021-09-07,14.935,15.115,14.91,15.045,276592.0
2021-09-08,15.15,15.245,15.15,15.245,113121.0
2021-09-09,15.08,15.09,14.995,15.02,80697.0
2021-09-10,15.005,15.065,14.97,15.03,47961.0
2021-09-13,15.055,15.055,14.815,14.825,63382.0
2021-09-14,14.805,14.84,14.77,14.835,25936.0
2021-09-15,14.835,14.84,14.78,14.805,61772.0
2021-09-16,14.835,14.895,14.805,14.815,25775.0
2021-09-17,14.875,14.995,14.875,14.995,85228.0
2021-09-20,14.96,14.96,14.815,14.835,168778.0
2021-09-21,14.685,14.685,14.445,14.48,136734.0
2021-09-22,14.53,14.625,14.525,14.6,55678.0
2021-09-23,14.695,14.885,14.695,14.805,60562.0
2021-09-24,14.815,14.825,14.77,14.77,93077.0
2021-09-27,14.815,14.935,14.815,14.895,56289.0
2021-09-28,14.79,14.805,14.71,14.8,49461.0
2021-09-29,14.55,14.6,14.505,14.56,187133.0
2021-09-30,14.56,14.565,14.49,14.565,65794.0
2021-10-01,14.495,14.495,14.345,14.395,167936.0
2021-10-04,14.455,14.47,14.315,14.35,75289.0
2021-10-05,14.22,14.22,13.915,14.025,206758.0
2021-10-06,14.22,14.3,14.17,14.24,152830.0
2021-10-07,14.48,14.62,14.47,14.585,63913.0
2021-10-08,14.66,14.68,14.6,14.625,30810.0
2021-10-11,14.65,14.825,14.61,14.825,86428.0
2021-10-12,14.55,14.55,14.455,14.505,57135.0
2021-10-13,14.465,14.495,14.435,14.47,62096.0
2021-10-14,14.525,14.645,14.515,14.59,57427.0
2021-10-15,14.66,14.74,14.635,14.74,26723.0
2021-10-18,14.74,14.78,14.695,14.74,59773.0
2021-10-19,14.995,15.08,14.985,15.03,150530.0
2021-10-20,15.17,15.22,15.11,15.17,187383.0
2021-10-21,15.045,15.045,14.97,15.04,59925.0
2021-10-22,15.185,15.185,15.09,15.14,40817.0
2021-10-25,15.125,15.125,15.045,15.1,44510.0
2021-10-26,15.305,15.385,15.305,15.305,107467.0
2021-10-27,15.28,15.28,15.125,15.15,20391.0
2021-10-28,15.14,15.235,15.125,15.185,53416.0
2021-10-29,15.23,15.23,15.125,15.125,55325.0
2021-11-01,15.33,15.41,15.32,15.385,68177.0
2021-11-02,15.555,15.595,15.51,15.58,45073.0
2021-11-03,15.58,15.625,15.53,15.58,43637.0
2021-11-04,15.795,15.88,15.795,15.845,102425.0
2021-11-05,16.025,16.19,16.025,16.145,117520.0
2021-11-08,15.95,15.985,15.87,15.89,83904.0
2021-11-09,15.94,16.01,15.93,15.96,48392.0
2021-11-10,15.82,15.82,15.72,15.78,44768.0
2021-11-11,15.77,15.88,15.685,15.83,113376.0
2021-11-12,16.025,16.115,15.985,16.02,31880.0
2021-11-15,16.02,16.12,15.985,16.035,30141.0
2021-11-16,15.975,16.025,15.94,16.02,30835.0
2021-11-17,16.14,16.275,16.14,16.24,35008.0
2021-11-18,16.24,16.27,16.2,16.2,20110.0
2021-11-19,16.155,16.225,16.07,16.2,17592.0
2021-11-22,16.355,16.44,16.335,16.36,39961.0
2021-11-23,16.33,16.33,16.045,16.06,79046.0
2021-11-24,15.915,15.985,15.915,15.95,85477.0
2021-11-25,16.035,16.235,16.035,16.235,36994.0
2021-11-26,16.31,16.31,16.2,16.215,70701.0
2021-11-29,16.02,16.27,16.02,16.25,194115.0
2021-11-30,16.285,16.285,16.175,16.225,218714.0
2021-12-01,16.175,16.26,16.085,16.225,64101.0
2021-12-02,15.9,15.9,15.615,15.805,296369.0
2021-12-03,15.77,15.77,15.605,15.675,88464.0
2021-12-06,15.63,15.63,15.28,15.4,185922.0
2021-12-07,15.52,15.63,15.52,15.615,144592.0
2021-12-08,15.94,15.975,15.88,15.915,141935.0
2021-12-09,15.94,15.985,15.865,15.915,108921.0
2021-12-10,15.72,15.745,15.65,15.7,32787.0
2021-12-13,15.7,15.795,15.64,15.77,257902.0
2021-12-14,15.615,15.615,15.305,15.4,143809.0
2021-12-15,15.375,15.375,15.295,15.305,100308.0
2021-12-16,15.47,15.58,15.47,15.52,48795.0
2021-12-17,15.245,15.245,14.885,14.945,91274.0
2021-12-20,15.04,15.11,14.8,14.85,133304.0
2021-12-21,15.04,15.04,14.86,14.97,130207.0
2021-12-22,15.16,15.2,15.09,15.135,106905.0
2021-12-23,15.22,15.26,15.185,15.22,22882.0
2021-12-24,15.23,15.52,15.23,15.35,15740.0
2021-12-29,15.425,15.485,15.415,15.47,30323.0
2021-12-30,15.28,15.28,15.195,15.23,48712.0
2021-12-31,15.355,15.485,15.355,15.425,27310.0
2022-01-04,15.485,15.77,15.485,15.675,57252.0
2022-01-05,15.52,15.52,15.255,15.28,228592.0
2022-01-06,15.04,15.04,14.825,14.895,187322.0
2022-01-07,15.045,15.26,15.045,15.195,61874.0
2022-01-10,15.135,15.135,14.92,15.04,49368.0
2022-01-11,14.995,15.16,14.96,14.985,31730.0
2022-01-12,15.21,15.245,15.115,15.175,52611.0
2022-01-13,15.21,15.35,15.065,15.115,57445.0
2022-01-14,14.865,14.865,14.62,14.705,123724.0
2022-01-17,14.935,14.98,14.84,14.865,79307.0
2022-01-18,14.955,15.03,14.79,14.84,39767.0
2022-01-19,14.835,14.835,14.505,14.525,81226.0
2022-01-20,14.54,14.585,14.35,14.56,152271.0
2022-01-21,14.06,14.1,13.945,14.04,180600.0
2022-01-24,13.715,13.825,13.44,13.775,169059.0
2022-01-25,13.68,13.68,13.38,13.405,210560.0
2022-01-27,13.485,13.57,13.185,13.275,135881.0
2022-01-28,13.32,13.74,13.32,13.44,186288.0
2022-01-31,13.75,13.885,13.715,13.845,105932.0
2022-02-01,14.36,14.6,14.35,14.41,90580.0
2022-02-02,14.71,14.91,14.71,14.78,66506.0
2022-02-03,14.765,14.765,13.835,13.92,173214.0
2022-02-04,13.88,14.07,13.495,14.01,187921.0
2022-02-07,14.18,14.18,13.94,14.0,48970.0
2022-02-08,13.88,13.88,13.64,13.705,138911.0
2022-02-09,13.75,13.955,13.75,13.905,134267.0
2022-02-10,14.11,14.255,14.07,14.085,101045.0
2022-02-11,13.965,13.965,13.835,13.855,104290.0
2022-02-14,13.825,13.825,13.405,13.55,116960.0
2022-02-15,13.55,13.64,13.55,13.57,149519.0
2022-02-16,13.945,14.0,13.86,13.905,150691.0
2022-02-17,13.885,13.885,13.705,13.74,156587.0
2022-02-18,13.665,13.665,13.365,13.545,114989.0
2022-02-21,13.45,13.45,12.94,13.14,504131.0
2022-02-22,12.975,12.985,12.675,12.72,357550.0
2022-02-23,12.735,12.91,12.735,12.89,146353.0
2022-02-24,12.88,12.88,12.055,12.1,412803.0
2022-02-25,12.665,12.89,12.665,12.745,184698.0
2022-02-28,13.02,13.02,12.47,12.65,158020.0
2022-03-01,12.76,13.01,12.76,12.96,78370.0
2022-03-02,12.975,13.01,12.875,13.01,110520.0
2022-03-03,13.03,13.03,12.875,12.96,77395.0
2022-03-04,12.94,12.94,12.35,12.425,270079.0
2022-03-07,12.21,12.21,11.825,11.955,295654.0
2022-03-08,11.85,11.85,11.72,11.8,144633.0
2022-03-09,11.815,11.91,11.765,11.835,165187.0
2022-03-10,12.365,12.39,12.22,12.245,169181.0
2022-03-11,12.09,12.09,11.86,11.895,210629.0
2022-03-14,11.815,11.815,11.535,11.6,310824.0
2022-03-15,11.385,11.41,11.23,11.325,344693.0
2022-03-16,11.625,11.715,11.575,11.645,134274.0
2022-03-17,12.46,12.755,12.45,12.59,270760.0
2022-03-18,12.59,12.59,12.39,12.425,99733.0
2022-03-21,12.845,13.0,12.755,12.83,157378.0
2022-03-22,12.925,12.925,12.82,12.88,137370.0
2022-03-23,13.12,13.345,13.12,13.345,273461.0
2022-03-24,13.095,13.25,13.06,13.235,165929.0
2022-03-25,13.345,13.345,13.13,13.185,215865.0
2022-03-28,13.19,13.19,13.045,13.12,77430.0
2022-03-29,13.415,13.535,13.415,13.5,111854.0
2022-03-30,13.61,13.645,13.56,13.585,132767.0
2022-03-31,13.56,13.57,13.46,13.55,46469.0
2022-04-01,13.215,13.245,13.15,13.21,142298.0
2022-04-04,13.21,13.345,13.15,13.345,201572.0
2022-04-05,13.665,13.67,13.51,13.51,93557.0
2022-04-06,13.31,13.31,13.08,13.2,83582.0
2022-04-07,12.77,12.88,12.76,12.845,197690.0
2022-04-08,12.88,12.88,12.76,12.82,163644.0
2022-04-11,12.565,12.59,12.445,12.45,241532.0
2022-04-12,12.325,12.325,12.11,12.17,163847.0
2022-04-13,12.1,12.305,12.1,12.27,237827.0
2022-04-14,12.35,12.41,12.325,12.4,44388.0
2022-04-19,12.675,12.675,12.17,12.175,115832.0
2022-04-20,12.02,12.02,11.9,11.92,352762.0
2022-04-21,11.62,11.68,11.575,11.6,174323.0
2022-04-22,11.265,11.42,11.215,11.385,226858.0
2022-04-26,11.465,11.5,11.405,11.44,67296.0
2022-04-27,11.085,11.085,10.895,11.0,90618.0
2022-04-28,11.285,11.41,11.285,11.38,151444.0
2022-04-29,11.47,11.655,11.29,11.6,131426.0
2022-05-02,11.3,11.405,11.25,11.35,59169.0
2022-05-03,11.565,11.695,11.515,11.56,90808.0
2022-05-04,11.6,11.625,11.49,11.535,27972.0
2022-05-05,11.6,11.745,11.6,11.685,181123.0
2022-05-06,11.18,11.195,11.085,11.17,238678.0
2022-05-09,10.975,11.025,10.92,10.985,192981.0
2022-05-10,10.63,10.75,10.51,10.735,327130.0
2022-05-11,10.77,10.93,10.71,10.915,371040.0
2022-05-12,10.405,10.45,10.31,10.345,178285.0
2022-05-13,10.415,10.605,10.415,10.555,245643.0
2022-05-16,10.87,10.915,10.74,10.83,93000.0
2022-05-17,10.74,10.795,10.62,10.795,47261.0
2022-05-18,10.92,10.92,10.83,10.88,144952.0
2022-05-19,10.345,10.4,10.32,10.365,205090.0
2022-05-20,10.44,10.5,10.435,10.465,138835.0
2022-05-23,10.345,10.37,10.25,10.28,131787.0
2022-05-24,10.225,10.235,10.03,10.03,292015.0
2022-05-25,9.97,9.97,9.865,9.945,149896.0
2022-05-26,9.995,10.055,9.935,9.96,115790.0
2022-05-27,10.64,10.68,10.495,10.52,235419.0
2022-05-30,10.845,11.025,10.845,11.025,316035.0
2022-05-31,11.015,11.015,10.88,10.985,166799.0
2022-06-01,10.975,11.025,10.92,10.94,128966.0
2022-06-02,10.845,10.87,10.795,10.87,187604.0
2022-06-03,11.12,11.155,11.105,11.13,42636.0
2022-06-06,10.83,10.905,10.74,10.905,45921.0
2022-06-07,10.95,10.985,10.835,10.92,187616.0
2022-06-08,11.025,11.145,10.915,11.12,74058.0
2022-06-09,11.31,11.345,11.195,11.26,98863.0
2022-06-10,11.05,11.13,10.975,11.12,149280.0
2022-06-14,10.175,10.355,10.115,10.355,287738.0
2022-06-15,10.465,10.545,10.435,10.52,85933.0
2022-06-16,10.655,10.77,10.535,10.555,185756.0
2022-06-17,10.125,10.32,10.065,10.26,925060.0
2022-06-20,10.465,10.485,10.34,10.435,233060.0
2022-06-21,10.45,10.56,10.45,10.555,91500.0
2022-06-22,10.62,10.62,10.485,10.5,135361.0
2022-06-23,10.535,10.77,10.535,10.725,76388.0
2022-06-24,10.83,11.05,10.82,11.045,93569.0
2022-06-27,11.32,11.5,11.225,11.405,195542.0
2022-06-28,11.32,11.325,11.165,11.3,118153.0
2022-06-29,10.915,10.915,10.84,10.905,144297.0
2022-06-30,10.835,10.855,10.665,10.665,331972.0
2022-07-01,10.575,10.62,10.465,10.51,174119.0
2022-07-04,10.745,10.79,10.645,10.685,72869.0
2022-07-05,10.8,10.845,10.765,10.82,174074.0
2022-07-06,11.06,11.18,11.05,11.06,93529.0
2022-07-07,11.14,11.225,11.075,11.16,121359.0
2022-07-08,11.32,11.395,11.315,11.395,73139.0
2022-07-11,11.32,11.34,11.18,11.185,62720.0
2022-07-12,11.045,11.045,10.91,10.97,142050.0
2022-07-13,10.845,10.915,10.845,10.89,44301.0
2022-07-14,10.845,10.925,10.825,10.87,87797.0
2022-07-15,10.87,10.915,10.845,10.915,58231.0
2022-07-18,11.015,11.135,10.945,11.115,87944.0
2022-07-19,11.025,11.025,10.865,10.915,57059.0
2022-07-20,11.315,11.36,11.27,11.315,152294.0
2022-07-21,11.375,11.41,11.33,11.395,103521.0
2022-07-22,11.555,11.555,11.475,11.485,152776.0
2022-07-25,11.32,11.35,11.285,11.315,87500.0
2022-07-26,11.08,11.185,11.0,11.185,187699.0
2022-07-27,11.14,11.14,11.05,11.105,136255.0
2022-07-28,11.35,11.35,11.27,11.295,225294.0
2022-07-29,11.675,11.675,11.5,11.52,112713.0
2022-08-01,11.51,11.54,11.43,11.485,136418.0
2022-08-02,11.44,11.495,11.35,11.495,130335.0
2022-08-03,11.62,11.655,11.53,11.585,111192.0
2022-08-04,11.87,11.935,11.86,11.89,150590.0
2022-08-05,12.015,12.085,11.995,12.04,54881.0
2022-08-08,11.845,11.845,11.79,11.81,90624.0
2022-08-09,11.71,11.755,11.68,11.745,149377.0
2022-08-10,11.655,11.675,11.51,11.54,74530.0
2022-08-11,11.905,11.905,11.81,11.89,128296.0
2022-08-12,11.77,11.77,11.71,11.725,45237.0
2022-08-15,11.89,11.98,11.88,11.935,102112.0
2022-08-16,12.17,12.215,12.095,12.095,61891.0
2022-08-17,12.095,12.15,12.06,12.14,60596.0
2022-08-18,12.06,12.06,11.97,11.995,154694.0
2022-08-19,12.08,12.15,12.08,12.115,79819.0
2022-08-22,12.115,12.115,11.745,11.855,75129.0
2022-08-23,11.68,11.68,11.565,11.575,55414.0
2022-08-24,11.555,11.555,11.465,11.495,23141.0
2022-08-25,11.61,11.665,11.52,11.565,165406.0
2022-08-26,11.905,11.95,11.855,11.9,54069.0
2022-08-29,11.375,11.5,11.35,11.475,104110.0
2022-08-30,11.395,11.475,11.395,11.465,47081.0
2022-08-31,11.305,11.43,11.26,11.395,63585.0
2022-09-01,11.225,11.285,11.16,11.16,97477.0
2022-09-02,11.36,11.42,11.34,11.36,87905.0
2022-09-05,11.215,11.225,11.135,11.15,60730.0
2022-09-06,11.15,11.24,11.15,11.195,29430.0
2022-09-07,11.16,11.16,11.035,11.125,73734.0
2022-09-08,11.32,11.395,11.32,11.34,81575.0
2022-09-09,11.385,11.385,11.315,11.32,37528.0
2022-09-12,11.51,11.555,11.475,11.475,35424.0
2022-09-13,11.555,11.635,11.555,11.635,24845.0
2022-09-14,11.09,11.135,11.05,11.09,85700.0
2022-09-15,11.35,11.35,11.135,11.14,256462.0
2022-09-16,11.095,11.105,11.005,11.05,89541.0
2022-09-19,11.08,11.08,11.005,11.005,23743.0
2022-09-20,11.135,11.26,11.135,11.24,32010.0
2022-09-21,11.115,11.185,11.115,11.14,105142.0
2022-09-23,10.88,10.9,10.825,10.845,50773.0
2022-09-26,10.8,10.845,10.71,10.765,222938.0
2022-09-27,10.775,10.925,10.775,10.88,134725.0
2022-09-28,10.89,10.955,10.81,10.865,51972.0
2022-09-29,11.07,11.125,11.035,11.045,44398.0
2022-09-30,10.82,10.82,10.73,10.775,74021.0
2022-10-03,10.755,10.755,10.585,10.645,214126.0
2022-10-04,10.645,10.96,10.645,10.96,120896.0
2022-10-05,11.115,11.125,11.005,11.125,81635.0
2022-10-06,11.105,11.14,11.045,11.095,26260.0
2022-10-07,11.07,11.14,11.07,11.125,18619.0
2022-10-10,10.685,10.735,10.655,10.735,22631.0
2022-10-11,10.73,10.78,10.675,10.71,94454.0
2022-10-12,10.465,10.52,10.44,10.465,53765.0
2022-10-13,10.485,10.495,10.42,10.44,16090.0
2022-10-14,10.53,10.7,10.53,10.675,41004.0
2022-10-17,10.44,10.45,10.325,10.395,42379.0
2022-10-18,10.81,10.91,10.775,10.89,229159.0
2022-10-19,10.98,11.05,10.935,11.005,118331.0
2022-10-20,10.73,10.73,10.61,10.7,34523.0
2022-10-21,10.595,10.62,10.55,10.6,27950.0
2022-10-24,10.87,10.945,10.675,10.685,302524.0
2022-10-25,10.8,10.8,10.575,10.7,39542.0
2022-10-26,10.645,10.645,10.43,10.54,88675.0
2022-10-27,10.395,10.42,10.26,10.26,186241.0
2022-10-28,9.955,9.955,9.83,9.845,187200.0
2022-10-31,10.125,10.285,10.125,10.24,286522.0
2022-11-01,10.115,10.16,10.09,10.16,60820.0
2022-11-02,10.06,10.105,10.01,10.1,114473.0
2022-11-03,9.79,9.79,9.71,9.73,137810.0
2022-11-04,9.675,9.835,9.65,9.835,39975.0
2022-11-07,9.765,9.765,9.54,9.7,102158.0
2022-11-08,9.81,9.81,9.655,9.675,57558.0
2022-11-09,9.695,9.72,9.585,9.65,85287.0
2022-11-10,9.45,9.475,9.395,9.47,45376.0
2022-11-11,10.09,10.17,9.965,9.99,347519.0
2022-11-14,10.19,10.205,10.105,10.19,218406.0
2022-11-15,10.195,10.395,10.17,10.395,86250.0
2022-11-16,10.43,10.43,10.35,10.375,85904.0
2022-11-17,10.315,10.315,10.215,10.25,101662.0
2022-11-18,10.315,10.35,10.28,10.285,55561.0
2022-11-21,10.225,10.225,10.09,10.135,77692.0
2022-11-22,10.105,10.125,10.055,10.07,27202.0
2022-11-23,10.135,10.16,10.09,10.15,32664.0
2022-11-24,10.26,10.26,10.205,10.215,39343.0
2022-11-25,10.24,10.27,10.17,10.17,87851.0
2022-11-28,10.08,10.08,9.955,10.0,167067.0
2022-11-29,10.08,10.125,10.045,10.09,21314.0
2022-11-30,10.055,10.06,10.0,10.055,123165.0
2022-12-01,10.575,10.64,10.575,10.61,226798.0
2022-12-02,10.63,10.63,10.585,10.6,10565.0
2022-12-05,10.7,10.775,10.685,10.72,53322.0
2022-12-06,10.72,10.81,10.72,10.745,55768.0
2022-12-07,10.54,10.61,10.51,10.61,42936.0
2022-12-08,10.35,10.46,10.35,10.45,65541.0
2022-12-09,10.51,10.585,10.505,10.565,89564.0
2022-12-12,10.51,10.54,10.465,10.505,16203.0
2022-12-13,10.485,10.595,10.485,10.585,16610.0
2022-12-14,10.585,10.82,10.585,10.675,51098.0
2022-12-15,10.54,10.54,10.44,10.495,36231.0
2022-12-16,10.24,10.325,10.235,10.295,67398.0
2022-12-19,10.18,10.295,10.17,10.24,33028.0
2022-12-20,10.08,10.08,9.875,9.91,59667.0
2022-12-21,10.015,10.08,10.0,10.06,29688.0
2022-12-22,10.17,10.205,10.145,10.16,19934.0
2022-12-23,9.89,9.89,9.81,9.855,65717.0
2022-12-28,9.9,9.9,9.415,9.43,122561.0
2022-12-29,9.385,9.395,9.36,9.38,31646.0
2022-12-30,9.61,9.65,9.605,9.63,26003.0
2023-01-03,9.71,9.74,9.55,9.64,52185.0
2023-01-04,9.71,9.71,9.53,9.53,142733.0
2023-01-05,9.47,9.55,9.44,9.485,24962.0
2023-01-06,9.395,9.405,9.36,9.405,31617.0
2023-01-09,9.415,9.47,9.385,9.395,48074.0
2023-01-10,9.64,9.64,9.55,9.585,37161.0
2023-01-11,9.765,9.81,9.765,9.765,32777.0
2023-01-12,10.025,10.125,9.955,9.965,71568.0
2023-01-13,10.1,10.1,9.965,9.99,41197.0
2023-01-16,10.07,10.08,10.035,10.06,43828.0
2023-01-17,10.07,10.1,10.01,10.01,63752.0
2023-01-18,10.115,10.195,10.1,10.18,70186.0
2023-01-19,10.055,10.15,10.055,10.15,92360.0
2023-01-20,10.145,10.145,10.055,10.07,22632.0
2023-01-23,10.315,10.35,10.305,10.34,35084.0
2023-01-24,10.665,10.69,10.665,10.69,53227.0
2023-01-25,10.755,10.755,10.415,10.43,177729.0
2023-01-27,10.765,10.765,10.655,10.7,47209.0
2023-01-30,11.025,11.15,11.025,11.08,54363.0
2023-01-31,10.845,10.865,10.775,10.79,49879.0
2023-02-01,10.945,11.025,10.945,10.96,65192.0
2023-02-02,11.52,11.765,11.52,11.71,293088.0
2023-02-03,12.085,12.14,11.905,11.96,242808.0
2023-02-06,12.115,12.185,12.07,12.095,97820.0
2023-02-07,12.17,12.185,12.07,12.08,46192.0
2023-02-08,12.265,12.305,12.24,12.305,81913.0
2023-02-09,12.185,12.205,12.14,12.16,44251.0
2023-02-10,12.16,12.16,12.025,12.04,77477.0
2023-02-13,11.81,11.81,11.7,11.71,62696.0
2023-02-14,11.86,11.945,11.86,11.915,41175.0
2023-02-15,12.06,12.185,12.06,12.15,46869.0
2023-02-16,12.395,12.5,12.395,12.445,59008.0
2023-02-17,11.995,11.995,11.925,11.935,38955.0
2023-02-20,11.86,11.87,11.815,11.87,80218.0
2023-02-21,11.81,11.825,11.78,11.815,42098.0
2023-02-22,11.585,11.69,11.585,11.665,49884.0
2023-02-23,11.88,11.88,11.8,11.86,34776.0
2023-02-24,11.86,11.87,11.81,11.835,33123.0
2023-02-27,11.77,11.89,11.77,11.86,32162.0
2023-02-28,11.95,12.025,11.945,12.015,31297.0
2023-03-01,11.95,11.97,11.9,11.945,35632.0
2023-03-02,11.7,11.7,11.565,11.61,136338.0
2023-03-03,11.7,11.7,11.63,11.665,83265.0
2023-03-06,12.005,12.125,11.99,12.105,63714.0
2023-03-07,12.105,12.15,12.035,12.13,59332.0
2023-03-08,12.105,12.23,12.105,12.185,28578.0
2023-03-09,12.275,12.31,12.24,12.25,17075.0
2023-03-10,12.125,12.125,11.87,11.905,44960.0
2023-03-13,11.89,11.935,11.855,11.89,141213.0
2023-03-14,11.845,11.925,11.79,11.88,35946.0
2023-03-15,12.125,12.22,12.115,12.185,40455.0
2023-03-16,12.52,12.565,12.5,12.535,91947.0
2023-03-17,12.8,12.85,12.745,12.8,124532.0
2023-03-20,12.745,12.745,12.655,12.68,61311.0
2023-03-21,12.655,12.715,12.62,12.69,96230.0
2023-03-22,12.96,13.03,12.96,12.995,58810.0
2023-03-23,12.825,12.825,12.77,12.79,31617.0
2023-03-24,13.105,13.16,13.095,13.12,73335.0
2023-03-27,13.185,13.24,13.15,13.195,67485.0
2023-03-28,13.05,13.05,12.915,12.915,98055.0
2023-03-29,12.805,12.87,12.77,12.85,176030.0
2023-03-30,13.05,13.14,13.04,13.07,60676.0
2023-03-31,13.185,13.285,13.185,13.275,98602.0
2023-04-03,13.555,13.61,13.48,13.52,98837.0
2023-04-04,13.3,13.34,13.23,13.34,66780.0
2023-04-05,13.41,13.445,13.365,13.43,120693.0
2023-04-06,13.15,13.16,13.105,13.16,47338.0
2023-04-11,13.43,13.455,13.345,13.385,33783.0
2023-04-12,13.375,13.375,13.16,13.205,37449.0
2023-04-13,12.98,13.005,12.925,12.98,55969.0
2023-04-14,13.115,13.12,13.085,13.12,18588.0
2023-04-17,13.23,13.275,13.23,13.255,45556.0
2023-04-18,13.205,13.23,13.175,13.175,22745.0
2023-04-19,13.12,13.165,13.12,13.15,45362.0
2023-04-20,13.095,13.13,13.03,13.04,32270.0
2023-04-21,12.95,12.995,12.935,12.995,17326.0
2023-04-24,13.03,13.06,13.015,13.015,60792.0
2023-04-26,12.985,13.13,12.985,13.105,27349.0
2023-04-27,13.275,13.275,13.21,13.23,18080.0
2023-04-28,13.435,13.49,13.39,13.435,59322.0
2023-05-01,13.555,13.61,13.555,13.565,81038.0
2023-05-02,13.555,13.565,13.385,13.4,50885.0
2023-05-03,13.24,13.3,13.23,13.255,38025.0
2023-05-04,13.255,13.285,13.23,13.23,78078.0
2023-05-05,13.3,13.34,13.25,13.265,53489.0
2023-05-08,13.43,13.435,13.355,13.375,79350.0
2023-05-09,13.58,13.61,13.565,13.61,385090.0
2023-05-10,13.625,13.635,13.61,13.625,149078.0
2023-05-11,13.815,13.885,13.815,13.88,174806.0
2023-05-12,14.13,14.22,14.11,14.185,288859.0
2023-05-15,14.06,14.06,14.005,14.04,218859.0
2023-05-16,14.05,14.13,14.04,14.13,89922.0
2023-05-17,14.32,14.41,14.3,14.41,126885.0
2023-05-18,14.605,14.66,14.58,14.625,159839.0
2023-05-19,15.165,15.21,15.145,15.165,228513.0
2023-05-22,14.92,15.02,14.885,15.02,227225.0
2023-05-23,15.12,15.155,15.075,15.075,151387.0
2023-05-24,14.995,15.005,14.95,14.96,164178.0
2023-05-25,15.39,15.445,15.39,15.415,171191.0
2023-05-26,15.625,15.635,15.535,15.55,208816.0
2023-05-29,16.155,16.225,16.11,16.145,311708.0
2023-05-30,16.165,16.225,16.065,16.22,162539.0
2023-05-31,16.36,16.405,16.315,16.345,206548.0
2023-06-01,16.19,16.255,16.11,16.155,375130.0
2023-06-02,16.39,16.4,16.3,16.335,192235.0
2023-06-05,16.36,16.36,16.29,16.31,108860.0
2023-06-06,16.415,16.48,16.31,16.345,148773.0
2023-06-07,16.445,16.445,16.39,16.405,88330.0
2023-06-08,16.02,16.02,15.525,15.86,572554.0
2023-06-09,16.22,16.27,16.19,16.235,191841.0
2023-06-13,16.535,16.63,16.535,16.63,182622.0
2023-06-14,16.66,16.675,16.615,16.63,90687.0
2023-06-15,16.82,16.865,16.715,16.715,145154.0
2023-06-16,16.76,16.76,16.66,16.675,106948.0
2023-06-19,16.625,16.695,16.595,16.625,83412.0
2023-06-20,16.615,16.715,16.595,16.67,97885.0
2023-06-21,16.875,16.92,16.83,16.84,73548.0
2023-06-22,16.56,16.56,16.265,16.415,184960.0
2023-06-23,16.75,16.84,16.73,16.795,100272.0
2023-06-26,16.855,16.9,16.85,16.855,98318.0
2023-06-27,16.425,16.425,16.255,16.31,112060.0
2023-06-28,16.585,16.75,16.585,16.72,83026.0
2023-06-29,17.1,17.18,17.065,17.1,148650.0
2023-06-30,16.93,16.965,16.875,16.9,69591.0
2023-07-03,17.125,17.17,17.08,17.09,244251.0
2023-07-04,17.18,17.235,17.11,17.215,68837.0
2023-07-05,17.11,17.165,17.08,17.135,53194.0
2023-07-06,17.28,17.29,17.145,17.155,79009.0
2023-07-07,17.17,17.225,17.145,17.155,121783.0
2023-07-10,17.01,17.01,16.93,16.94,51923.0
2023-07-11,16.91,16.93,16.855,16.9,49898.0
2023-07-12,16.93,16.955,16.83,16.9,39154.0
2023-07-13,17.0,17.03,16.955,17.01,96764.0
2023-07-14,17.155,17.21,17.145,17.18,100122.0
2023-07-17,17.21,17.29,17.2,17.29,68138.0
2023-07-18,17.46,17.495,17.395,17.44,91119.0
2023-07-19,17.72,17.85,17.72,17.82,119637.0
2023-07-20,17.715,17.715,17.37,17.425,124349.0
2023-07-21,16.965,17.03,16.94,17.01,366180.0
2023-07-24,16.965,16.975,16.92,16.93,70914.0
2023-07-25,16.985,17.01,16.895,16.91,42975.0
2023-07-26,16.99,17.215,16.975,17.065,62086.0
2023-07-27,17.1,17.135,17.03,17.125,92249.0
2023-07-28,17.09,17.305,17.09,17.28,101178.0
2023-07-31,17.695,17.73,17.56,17.56,81725.0
2023-08-01,17.64,17.775,17.585,17.73,44866.0
2023-08-02,17.82,17.83,17.75,17.82,108235.0
2023-08-03,17.505,17.505,17.425,17.425,130097.0
2023-08-04,17.615,17.75,17.615,17.75,53225.0
2023-08-07,17.525,17.63,17.525,17.595,49920.0
2023-08-08,17.64,17.665,17.595,17.64,46697.0
2023-08-09,17.515,17.54,17.46,17.505,88961.0
2023-08-10,17.21,17.215,17.125,17.19,48497.0
2023-08-11,17.255,17.3,17.19,17.225,62682.0
2023-08-14,17.12,17.145,17.03,17.055,78582.0
2023-08-15,17.405,17.515,17.38,17.405,84624.0
2023-08-16,17.305,17.325,17.245,17.26,80467.0
2023-08-17,17.055,17.135,16.99,17.075,55104.0
2023-08-18,16.81,16.81,16.73,16.75,119447.0
2023-08-21,16.795,16.82,16.75,16.75,51739.0
2023-08-22,17.155,17.215,17.145,17.19,171203.0
2023-08-23,17.18,17.21,17.145,17.21,73131.0
2023-08-24,17.75,17.865,17.73,17.85,366692.0
2023-08-25,17.08,17.08,16.985,17.02,209819.0
2023-08-28,17.2,17.225,17.12,17.18,65925.0
2023-08-29,17.245,17.27,17.18,17.255,65441.0
2023-08-30,17.65,17.76,17.64,17.66,170933.0
2023-08-31,17.75,17.75,17.675,17.73,264865.0
2023-09-01,17.775,17.875,17.775,17.875,109507.0
2023-09-04,17.83,17.84,17.795,17.82,149060.0
2023-09-05,17.82,17.965,17.805,17.965,79486.0
2023-09-06,18.19,18.255,18.12,18.12,131071.0
2023-09-07,17.99,18.0,17.875,17.875,182388.0
2023-09-08,17.875,17.9,17.85,17.875,53362.0
2023-09-11,17.9,17.955,17.85,17.895,58570.0
2023-09-12,18.11,18.17,18.11,18.17,71418.0
2023-09-13,17.92,17.975,17.875,17.92,69354.0
2023-09-14,18.035,18.065,17.965,18.03,44692.0
2023-09-15,18.01,18.01,17.94,17.955,77509.0
2023-09-18,17.665,17.665,17.575,17.605,76845.0
2023-09-19,17.575,17.63,17.515,17.515,53273.0
2023-09-20,17.48,17.48,17.425,17.45,74390.0
2023-09-21,17.12,17.18,17.1,17.145,67627.0
2023-09-22,16.795,16.875,16.795,16.875,119318.0
2023-09-25,16.795,16.875,16.73,16.875,56752.0
2023-09-26,16.875,16.91,16.795,16.85,168024.0
2023-09-27,16.74,16.81,16.705,16.81,75970.0
2023-09-28,16.875,16.895,16.76,16.81,61407.0
2023-09-29,16.9,16.9,16.75,16.765,89680.0
2023-10-02,16.93,17.09,16.93,17.09,31110.0
2023-10-03,17.245,17.36,17.235,17.315,93820.0
2023-10-04,17.1,17.1,16.955,16.965,180714.0
2023-10-05,17.28,17.315,17.055,17.215,76660.0
2023-10-06,17.245,17.245,17.155,17.19,30493.0
2023-10-09,17.46,17.54,17.44,17.525,197707.0
2023-10-10,17.57,17.65,17.55,17.64,100960.0
2023-10-11,17.605,17.66,17.57,17.65,61916.0
2023-10-12,17.82,17.855,17.805,17.85,64652.0
2023-10-13,18.01,18.045,17.975,18.01,68973.0
2023-10-16,17.74,17.795,17.685,17.685,54488.0
2023-10-17,17.875,17.875,17.775,17.81,38644.0
2023-10-18,17.605,17.605,17.515,17.53,112322.0
2023-10-19,17.48,17.55,17.45,17.525,34524.0
2023-10-20,17.315,17.345,17.27,17.315,47782.0
2023-10-23,17.17,17.17,17.1,17.12,85304.0
2023-10-24,17.245,17.29,17.21,17.255,39536.0
2023-10-25,17.3,17.3,17.155,17.18,58311.0
2023-10-26,16.765,16.765,16.64,16.64,145910.0
2023-10-27,16.605,16.615,16.48,16.58,56125.0
2023-10-30,16.675,16.73,16.64,16.64,76484.0
2023-10-31,16.695,16.75,16.65,16.705,57598.0
2023-11-01,16.76,16.855,16.76,16.83,33351.0
2023-11-02,17.03,17.075,16.985,17.075,152971.0
2023-11-03,17.255,17.28,17.17,17.19,147448.0
2023-11-06,17.225,17.3,17.21,17.245,65226.0
2023-11-07,17.38,17.48,17.305,17.46,123835.0
2023-11-08,17.795,17.885,17.785,17.83,81255.0
2023-11-09,17.955,18.0,17.945,17.985,79795.0
2023-11-10,17.945,18.0,17.94,17.975,133411.0
2023-11-13,18.395,18.495,18.345,18.35,107690.0
2023-11-14,18.37,18.485,18.37,18.48,120098.0
2023-11-15,18.54,18.615,18.515,18.54,357529.0
2023-11-16,18.47,18.595,18.45,18.55,182106.0
2023-11-17,18.62,18.63,18.595,18.615,106446.0
2023-11-20,18.55,18.55,18.27,18.29,61909.0
2023-11-21,18.615,18.675,18.54,18.65,109195.0
2023-11-22,18.65,18.675,18.48,18.515,57417.0
2023-11-23,18.665,18.665,18.595,18.595,34879.0
2023-11-24,18.64,18.65,18.595,18.595,47911.0
2023-11-27,18.54,18.54,18.36,18.395,166048.0
2023-11-28,18.36,18.425,18.29,18.29,63240.0
2023-11-29,18.36,18.45,18.325,18.405,55420.0
2023-11-30,18.54,18.56,18.47,18.485,84890.0
2023-12-01,18.315,18.35,18.21,18.28,55107.0
2023-12-04,18.155,18.155,17.955,18.02,96393.0
2023-12-05,17.985,18.055,17.93,18.0,130944.0
2023-12-06,18.345,18.35,18.26,18.345,115516.0
2023-12-07,18.08,18.2,18.08,18.155,110677.0
2023-12-08,18.335,18.345,18.255,18.27,65205.0
2023-12-11,18.435,18.56,18.435,18.495,112518.0
2023-12-12,18.64,18.695,18.595,18.615,58638.0
2023-12-13,18.865,18.965,18.865,18.945,135457.0
2023-12-14,18.89,18.945,18.795,18.855,197729.0
2023-12-15,18.785,18.8,18.695,18.695,66019.0
2023-12-18,18.845,18.885,18.82,18.865,64773.0
2023-12-19,19.055,19.16,19.055,19.09,89395.0
2023-12-20,19.08,19.155,19.045,19.055,74577.0
2023-12-21,18.955,18.965,18.885,18.935,93225.0
2023-12-22,18.99,18.99,18.855,18.93,57055.0
2023-12-27,18.93,18.955,18.875,18.9,124705.0
2023-12-28,18.855,18.975,18.855,18.945,57594.0
2023-12-29,18.9,18.935,18.865,18.89,58042.0
2024-01-02,18.89,18.98,18.755,18.795,117804.0
2024-01-03,18.575,18.575,18.425,18.425,88148.0
2024-01-04,18.36,18.405,18.335,18.335,60318.0
2024-01-05,18.37,18.37,18.305,18.315,79459.0
2024-01-08,18.395,18.47,18.39,18.425,51477.0
2024-01-09,18.845,18.91,18.845,18.91,54528.0
2024-01-10,19.09,19.09,18.965,19.02,53195.0
2024-01-11,19.19,19.25,19.145,19.225,158637.0
2024-01-12,19.245,19.28,19.17,19.215,72564.0
2024-01-15,19.19,19.295,19.19,19.28,93750.0
2024-01-16,19.34,19.37,19.28,19.325,99756.0
2024-01-17,19.47,19.505,19.43,19.45,41954.0
2024-01-18,19.495,19.495,19.405,19.415,141377.0
2024-01-19,19.63,19.8,19.63,19.79,252555.0
2024-01-22,20.09,20.205,20.08,20.195,149616.0
2024-01-23,20.17,20.205,20.1,20.125,107071.0
2024-01-24,20.46,20.62,20.46,20.6,290624.0
2024-01-25,20.7,20.7,20.6,20.62,306987.0
2024-01-29,20.63,20.665,20.475,20.555,181458.0
2024-01-30,20.845,20.9,20.81,20.865,281015.0
2024-01-31,20.555,20.555,20.1,20.43,287704.0
2024-02-01,20.18,20.33,20.18,20.315,111056.0
2024-02-02,20.99,21.06,20.96,20.97,293456.0
2024-02-05,21.545,21.675,21.545,21.6,176443.0
2024-02-06,21.565,21.73,21.565,21.655,232145.0
2024-02-07,21.545,21.545,21.405,21.42,207114.0
2024-02-08,21.97,21.97,21.87,21.935,130967.0
2024-02-09,22.05,22.085,22.015,22.08,150086.0
2024-02-12,22.275,22.35,22.25,22.31,201095.0
2024-02-13,22.095,22.15,22.06,22.14,141806.0
2024-02-14,22.13,22.13,22.005,22.015,182157.0
2024-02-15,22.31,22.41,22.31,22.365,155683.0
2024-02-16,22.32,22.355,22.275,22.305,140912.0
2024-02-19,22.13,22.305,22.015,22.06,388669.0
2024-02-20,22.07,22.105,21.925,21.95,194698.0
2024-02-21,21.61,21.63,21.44,21.485,191409.0
2024-02-22,21.88,22.095,21.845,22.05,276580.0
2024-02-23,22.53,22.545,22.485,22.5,188922.0
2024-02-26,22.51,22.51,22.33,22.375,144620.0
2024-02-27,22.41,22.475,22.395,22.395,129362.0
2024-02-28,22.53,22.655,22.53,22.635,128587.0
2024-02-29,22.125,22.16,21.98,22.05,223249.0
2024-03-01,22.385,22.42,22.32,22.385,124774.0
2024-03-04,22.59,22.79,22.59,22.79,194320.0
2024-03-05,22.555,22.575,22.445,22.51,131721.0
2024-03-06,22.15,22.15,22.035,22.08,161029.0
2024-03-07,22.025,22.025,21.675,21.745,300157.0
2024-03-08,22.22,22.26,22.16,22.195,350933.0
2024-03-11,21.645,21.72,21.6,21.635,204557.0
2024-03-12,21.61,21.735,21.61,21.735,139546.0
2024-03-13,22.05,22.08,21.96,21.995,153619.0
2024-03-14,21.855,21.925,21.845,21.9,164758.0
2024-03-15,21.925,21.97,21.87,21.89,152760.0
2024-03-18,21.825,21.825,21.69,21.8,95897.0
2024-03-19,22.04,22.105,21.98,22.105,82474.0
2024-03-20,22.175,22.24,22.13,22.16,73483.0
2024-03-21,22.445,22.545,22.4,22.485,116812.0
2024-03-22,22.555,22.665,22.465,22.625,97470.0
2024-03-25,22.76,22.86,22.7,22.745,113596.0
2024-03-26,22.755,22.78,22.655,22.7,72794.0
2024-03-27,22.7,22.79,22.69,22.76,60545.0
2024-03-28,22.725,22.76,22.6,22.645,73513.0
2024-04-02,22.77,22.78,22.665,22.71,123583.0
2024-04-03,22.52,22.53,22.375,22.375,104141.0
2024-04-04,22.5,22.655,22.475,22.49,67078.0
2024-04-05,22.16,22.195,22.05,22.195,118582.0
2024-04-08,22.475,22.58,22.44,22.475,112352.0
2024-04-09,22.44,22.44,22.355,22.365,59412.0
2024-04-10,22.365,22.385,22.295,22.33,190171.0
2024-04-11,22.49,22.58,22.49,22.535,413018.0
2024-04-12,23.025,23.15,23.025,23.14,200357.0
2024-04-15,23.085,23.13,23.005,23.005,103347.0
2024-04-16,22.49,22.575,22.455,22.485,106852.0
2024-04-17,22.61,22.71,22.51,22.51,103220.0
2024-04-18,22.275,22.305,22.215,22.305,99916.0
2024-04-19,21.96,21.96,21.61,21.725,293230.0
2024-04-22,21.44,21.44,21.205,21.375,282671.0
2024-04-23,21.35,21.35,21.23,21.275,216082.0
2024-04-24,21.89,22.05,21.815,21.9,138631.0
2024-04-26,22.25,22.275,22.13,22.14,107360.0
2024-04-29,22.26,22.26,22.08,22.125,156462.0
2024-04-30,22.295,22.395,22.275,22.375,61801.0
2024-05-01,22.06,22.06,21.95,22.005,96793.0
2024-05-02,21.95,22.005,21.89,21.89,70526.0
2024-05-03,22.125,22.16,22.05,22.05,53745.0
2024-05-06,22.35,22.375,22.25,22.275,107501.0
2024-05-07,22.69,22.76,22.565,22.76,97236.0
2024-05-08,22.71,22.735,22.635,22.71,258525.0
2024-05-09,22.7,22.7,22.635,22.635,64620.0
2024-05-10,22.565,22.58,22.49,22.51,93646.0
2024-05-13,22.565,22.62,22.5,22.61,62881.0
2024-05-14,22.68,22.68,22.61,22.625,72712.0
2024-05-15,22.77,22.835,22.71,22.71,63534.0
2024-05-16,22.925,23.005,22.85,22.995,121434.0
2024-05-17,22.88,22.935,22.845,22.88,52631.0
2024-05-20,22.87,22.905,22.79,22.815,65822.0
2024-05-21,23.085,23.14,23.05,23.075,140154.0
2024-05-22,23.22,23.265,23.195,23.24,90766.0
2024-05-23,23.49,23.635,23.48,23.625,238399.0
2024-05-24,23.3,23.3,23.185,23.23,120430.0
2024-05-27,23.4,23.4,23.33,23.345,71280.0
2024-05-28,23.345,23.385,23.34,23.365,84018.0
2024-05-29,23.475,23.51,23.385,23.4,64287.0
2024-05-30,23.455,23.455,23.34,23.375,57088.0
2024-05-31,23.06,23.075,22.88,22.915,145961.0
2024-06-03,22.715,22.89,22.715,22.88,93247.0
2024-06-04,22.88,22.915,22.815,22.915,83491.0
2024-06-05,23.015,23.075,23.015,23.04,32464.0
2024-06-06,23.51,23.545,23.43,23.52,129722.0
2024-06-07,23.525,23.535,23.445,23.5,122586.0
2024-06-11,23.625,23.725,23.59,23.7,81439.0
2024-06-12,23.95,24.05,23.925,23.925,106760.0
2024-06-13,24.445,24.715,24.445,24.715,115055.0
2024-06-14,24.65,24.715,24.6,24.705,119111.0
2024-06-17,25.01,25.01,24.895,24.985,125980.0
2024-06-18,25.3,25.37,25.23,25.245,183930.0
2024-06-19,25.11,25.175,25.02,25.075,123984.0
2024-06-20,25.085,25.29,25.04,25.29,104080.0
2024-06-21,25.1,25.1,24.735,24.84,156589.0
2024-06-24,24.69,24.83,24.65,24.705,102722.0
2024-06-25,24.29,24.29,24.15,24.255,292204.0
2024-06-26,24.65,24.67,24.525,24.525,118065.0
2024-06-27,24.845,24.925,24.835,24.905,145787.0
2024-06-28,25.34,25.55,25.235,25.53,235389.0
2024-07-01,25.51,25.51,24.91,25.075,156938.0
2024-07-02,25.5,25.54,25.375,25.53,123356.0
2024-07-03,25.92,25.935,25.835,25.925,156890.0
2024-07-04,26.195,26.21,26.145,26.195,171908.0
2024-07-05,26.135,26.195,26.09,26.185,155402.0
2024-07-08,26.485,26.485,26.29,26.355,158169.0
2024-07-09,26.485,26.565,26.485,26.505,133611.0
2024-07-10,26.565,26.6,26.505,26.555,123754.0
2024-07-11,26.62,26.62,26.525,26.575,163672.0
2024-07-12,25.635,25.69,25.51,25.605,307879.0
2024-07-15,25.68,25.85,25.67,25.84,247146.0
2024-07-16,25.87,25.985,25.86,25.975,204321.0
2024-07-17,25.795,25.84,25.625,25.635,234109.0
2024-07-18,25.12,25.16,25.005,25.035,259182.0
2024-07-19,25.085,25.14,25.055,25.1,118825.0
2024-07-22,24.93,25.025,24.855,25.015,118591.0
2024-07-23,25.435,25.48,25.385,25.455,238325.0
2024-07-24,25.195,25.28,25.17,25.195,87675.0
2024-07-25,24.465,24.6,24.19,24.44,274226.0
2024-07-26,24.4,24.525,24.39,24.445,154364.0
2024-07-29,24.56,24.715,24.55,24.675,166320.0
2024-07-30,24.55,24.61,24.465,24.57,106681.0
2024-07-31,24.345,24.77,24.265,24.715,124445.0
2024-08-01,25.455,25.52,25.33,25.405,149294.0
2024-08-02,24.455,24.475,24.01,24.05,232519.0
2024-08-05,23.415,23.415,22.02,22.275,622026.0
2024-08-06,23.175,23.565,23.08,23.33,445197.0
2024-08-07,22.96,23.34,22.875,23.235,113998.0
2024-08-08,22.635,22.875,22.57,22.665,159884.0
2024-08-09,23.525,23.525,23.26,23.365,136481.0
2024-08-12,23.745,23.745,23.605,23.67,102186.0
2024-08-13,23.7,23.755,23.64,23.725,71913.0
2024-08-14,24.19,24.325,24.155,24.26,141383.0
2024-08-15,24.275,24.44,24.26,24.305,89061.0
2024-08-16,24.865,24.98,24.855,24.98,170304.0
2024-08-19,24.835,24.835,24.62,24.62,117213.0
2024-08-20,24.96,25.085,24.91,25.025,120481.0
2024-08-21,24.855,24.905,24.8,24.875,69985.0
2024-08-22,24.845,24.865,24.79,24.79,72145.0
2024-08-23,24.36,24.41,24.325,24.4,139552.0
2024-08-26,24.295,24.36,24.265,24.335,78663.0
2024-08-27,24.105,24.135,24.04,24.095,118884.0
2024-08-28,23.915,23.965,23.795,23.925,99015.0
2024-08-29,23.715,23.715,23.26,23.385,194801.0
2024-08-30,23.615,23.725,23.595,23.66,91999.0
2024-09-02,24.04,24.06,23.985,24.01,91903.0
2024-09-03,23.965,24.145,23.925,24.115,156106.0
2024-09-04,23.34,23.395,23.185,23.27,240901.0
2024-09-05,23.45,23.51,23.31,23.385,112562.0
2024-09-06,23.5,23.535,23.345,23.51,54802.0
2024-09-09,22.92,23.11,22.855,23.11,120668.0
2024-09-10,23.34,23.34,23.1,23.1,172134.0
2024-09-11,23.66,23.66,23.415,23.47,75987.0
2024-09-12,24.125,24.25,24.125,24.22,81585.0
2024-09-13,24.43,24.495,24.38,24.455,93745.0
2024-09-16,24.59,24.6,24.455,24.455,72445.0
2024-09-17,24.24,24.26,24.155,24.24,62723.0
2024-09-18,24.325,24.325,24.24,24.305,43795.0
2024-09-19,24.38,24.495,24.38,24.475,124781.0
2024-09-20,24.73,24.81,24.685,24.73,133094.0
2024-09-23,24.74,24.875,24.705,24.705,123091.0
2024-09-24,24.515,24.705,24.42,24.55,169820.0
2024-09-25,24.465,24.475,24.345,24.44,157737.0
2024-09-26,24.655,24.77,24.655,24.725,119001.0
2024-09-27,24.41,24.445,24.345,24.38,61537.0
2024-09-30,24.24,24.24,23.965,23.99,103551.0
2024-10-01,24.17,24.26,24.115,24.115,88950.0
2024-10-02,23.915,23.915,23.765,23.82,79220.0
2024-10-03,24.075,24.155,24.0,24.0,51600.0
2024-10-04,24.26,24.445,24.26,24.345,53005.0
2024-10-07,24.885,25.0,24.855,24.91,103992.0
2024-10-08,24.645,24.855,24.635,24.835,66475.0
2024-10-09,25.245,25.29,25.12,25.12,90510.0
2024-10-10,25.565,25.635,25.5,25.5,103901.0
2024-10-11,25.69,25.765,25.65,25.65,60912.0
2024-10-14,25.71,25.805,25.605,25.68,94361.0
2024-10-15,25.835,25.88,25.775,25.88,58826.0
2024-10-16,25.615,25.71,25.575,25.71,75653.0
2024-10-17,25.71,25.71,25.47,25.47,60214.0
2024-10-18,25.85,25.85,25.65,25.73,65114.0
2024-10-21,25.945,25.975,25.87,25.92,82717.0
2024-10-22,26.28,26.305,26.04,26.04,116787.0
2024-10-23,26.185,26.26,26.145,26.23,78835.0
2024-10-24,25.87,25.87,25.785,25.805,107418.0
2024-10-25,26.03,26.125,26.03,26.1,58131.0
2024-10-28,26.485,26.58,26.39,26.58,97398.0
2024-10-29,26.4,26.46,26.355,26.43,95857.0
2024-10-30,27.055,27.21,27.055,27.18,120096.0
2024-10-31,26.565,26.61,26.525,26.535,135286.0
2024-11-01,26.1,26.115,25.995,26.11,121217.0
2024-11-04,26.165,26.25,26.06,26.21,83841.0
2024-11-05,26.1,26.155,26.005,26.015,103285.0
2024-11-06,26.28,27.115,26.28,27.01,210698.0
2024-11-07,27.425,27.425,27.045,27.115,201661.0
2024-11-08,27.495,27.615,27.435,27.615,126601.0
2024-11-11,27.75,27.835,27.655,27.68,120052.0
2024-11-12,27.68,27.835,27.68,27.815,128334.0
2024-11-13,28.09,28.195,28.05,28.08,158419.0
2024-11-14,28.365,28.48,28.3,28.47,147896.0
2024-11-15,28.42,28.43,28.195,28.215,195384.0
2024-11-18,27.73,27.785,27.53,27.75,364221.0
2024-11-19,27.665,27.665,27.465,27.655,142784.0
2024-11-20,27.94,28.015,27.91,27.995,164583.0
2024-11-21,28.08,28.08,27.75,27.825,152207.0
2024-11-22,27.95,27.965,27.835,27.96,100547.0
2024-11-25,28.09,28.1,27.95,28.09,146122.0
2024-11-26,27.95,28.025,27.88,27.93,168583.0
2024-11-27,28.14,28.205,28.05,28.11,125752.0
2024-11-28,27.9,27.93,27.76,27.89,76862.0
2024-11-29,27.985,27.985,27.77,27.89,111437.0
2024-12-02,28.015,28.015,27.9,27.95,96334.0
2024-12-03,28.46,28.565,28.43,28.535,337187.0
2024-12-04,28.8,29.17,28.755,29.085,155680.0
2024-12-05,29.58,29.635,29.55,29.6,223530.0
2024-12-06,29.6,29.685,29.475,29.685,143220.0
2024-12-09,30.185,30.245,29.97,30.17,192007.0
2024-12-10,29.75,29.92,29.655,29.92,141571.0
2024-12-11,29.95,29.96,29.875,29.93,126523.0
2024-12-12,30.755,30.805,30.53,30.605,281759.0
2024-12-13,31.01,31.07,30.83,30.88,314963.0
2024-12-16,31.105,31.155,31.005,31.02,191045.0
2024-12-17,31.94,31.96,31.8,31.94,158223.0
2024-12-18,31.8,31.855,31.57,31.845,251657.0
2024-12-19,31.02,31.09,30.785,30.945,617474.0
2024-12-20,31.02,31.07,30.735,30.755,216034.0
2024-12-23,31.25,31.515,31.25,31.515,183239.0
2024-12-24,31.83,31.83,31.685,31.82,117349.0
2024-12-27,32.255,32.425,32.21,32.295,252292.0
2024-12-30,32.16,32.245,31.565,31.565,141346.0
2024-12-31,31.39,31.41,31.28,31.355,145431.0
2025-01-02,31.355,31.485,31.04,31.195,174656.0
2025-01-03,31.155,31.25,31.115,31.155,166006.0
2025-01-06,31.39,31.58,31.345,31.475,158010.0
2025-01-07,32.01,32.105,31.83,31.84,438732.0
2025-01-08,31.42,31.515,31.325,31.39,202785.0
2025-01-09,31.355,31.38,31.23,31.355,178969.0
2025-01-10,31.46,31.46,31.155,31.335,266427.0
2025-01-13,31.08,31.08,30.775,30.945,181546.0
2025-01-14,30.83,30.985,30.67,30.775,178134.0
2025-01-15,30.67,30.67,30.46,30.47,112086.0
2025-01-16,31.24,31.24,31.09,31.21,183879.0
2025-01-17,31.03,31.08,30.84,31.08,319851.0
2025-01-20,31.45,31.505,31.26,31.285,152156.0
2025-01-21,31.325,31.325,30.995,31.23,223306.0
2025-01-22,31.83,32.095,31.79,32.025,226798.0
2025-01-23,32.34,32.395,32.13,32.15,286834.0
2025-01-24,32.435,32.445,32.15,32.225,257591.0
2025-01-28,31.325,31.44,31.2,31.335,410904.0
2025-01-29,32.21,32.49,32.2,32.465,205651.0
2025-01-30,32.36,32.415,31.845,32.14,305762.0
2025-01-31,32.14,32.14,31.935,31.97,167029.0
2025-02-03,31.695,32.045,31.23,31.43,425124.0
2025-02-04,31.97,31.97,31.705,31.76,149524.0
2025-02-05,31.78,31.875,31.725,31.81,205392.0
2025-02-06,31.915,32.19,31.915,32.19,140614.0
2025-02-07,32.2,32.21,32.085,32.14,109143.0
2025-02-10,31.925,32.075,31.81,31.97,173980.0
2025-02-11,32.19,32.235,32.15,32.225,150873.0
2025-02-12,32.225,32.225,32.085,32.13,89114.0
2025-02-13,32.16,32.285,32.13,32.18,90993.0
2025-02-14,32.35,32.51,32.35,32.5,120042.0
2025-02-17,32.5,32.7,32.415,32.445,169632.0
2025-02-18,32.54,32.595,32.455,32.57,132071.0
2025-02-19,32.32,32.32,32.16,32.16,274318.0
2025-02-20,32.16,32.19,31.97,31.97,105853.0
2025-02-21,31.715,31.715,31.475,31.505,157509.0
2025-02-24,30.915,30.965,30.735,30.88,236162.0
2025-02-25,30.435,30.435,30.205,30.245,23790.0
2025-02-26,30.12,30.12,29.815,30.025,190219.0
2025-02-27,30.51,30.66,30.415,30.585,300744.0
2025-02-28,29.8,29.95,29.705,29.93,656833.0
2025-03-03,30.36,30.53,30.15,30.34,203945.0
2025-03-04,29.655,29.74,29.455,29.72,205799.0
2025-03-05,29.24,29.35,29.125,29.265,298902.0
2025-03-06,29.135,29.155,29.02,29.085,138428.0
2025-03-07,28.47,28.48,28.29,28.46,348141.0
2025-03-10,27.91,28.045,27.71,27.93,278080.0
2025-03-11,26.885,26.99,26.41,26.96,678498.0
2025-03-12,27.32,27.455,27.305,27.405,240198.0
2025-03-13,27.88,28.035,27.655,27.7,339003.0
2025-03-14,27.465,27.645,27.425,27.56,185494.0
2025-03-17,27.76,27.805,27.71,27.775,137019.0
2025-03-18,27.785,27.88,27.615,27.615,204215.0
2025-03-19,27.55,27.625,27.305,27.38,170861.0
2025-03-20,27.975,28.225,27.965,28.225,157156.0
2025-03-21,27.985,28.025,27.865,27.96,172418.0
2025-03-24,28.28,28.45,28.28,28.44,116958.0
2025-03-25,28.725,28.735,28.62,28.65,194844.0
2025-03-26,28.98,29.115,28.905,28.965,197944.0
2025-03-27,28.12,28.13,28.005,28.09,173135.0
2025-03-28,27.94,27.95,27.795,27.91,96503.0
2025-03-31,26.855,26.865,26.48,26.6,318412.0
2025-04-01,26.945,27.03,26.79,26.84,204914.0
2025-04-02,27.235,27.33,27.095,27.17,100990.0
2025-04-03,26.47,26.575,25.995,26.47,424038.0
2025-04-04,25.51,25.68,25.385,25.54,317599.0
2025-04-07,24.145,24.39,23.67,23.86,1095123.0
2025-04-08,25.965,26.175,25.7,25.795,378591.0
2025-04-09,25.615,25.615,24.75,25.025,399847.0
2025-04-10,28.3,28.46,27.435,27.615,395753.0
2025-04-11,26.41,27.295,25.995,27.295,251325.0
2025-04-14,28.46,28.46,27.03,27.265,487874.0
2025-04-15,26.64,26.755,26.45,26.565,150758.0
2025-04-16,26.47,26.47,26.02,26.03,179599.0
2025-04-17,25.925,26.325,25.86,26.325,117251.0
2025-04-22,24.95,25.045,24.8,24.92,244638.0
2025-04-23,26.23,26.24,25.945,26.135,474954.0
2025-04-24,26.885,26.935,26.675,26.77,195201.0
2025-04-28,28.155,28.25,28.015,28.015,228500.0
2025-04-29,28.08,28.235,27.995,28.06,165451.0
2025-04-30,28.27,28.28,28.015,28.09,171059.0
2025-05-01,28.87,29.135,28.86,28.965,276233.0
2025-05-02,28.905,29.095,28.79,28.955,199378.0
2025-05-05,29.075,29.135,28.735,28.8,218220.0
2025-05-06,28.935,28.945,28.785,28.83,69489.0
2025-05-07,28.86,29.0,28.82,28.86,75256.0
2025-05-08,28.935,29.255,28.8,29.2,121678.0
2025-05-09,29.25,29.39,29.19,29.315,413443.0
2025-05-12,29.455,29.685,29.455,29.6,274637.0
2025-05-13,30.455,30.48,30.085,30.225,561439.0
2025-05-14,30.745,30.795,30.6,30.795,302915.0
2025-05-15,31.115,31.115,30.925,30.985,205768.0
2025-05-16,31.09,31.165,30.935,30.935,217555.0
2025-05-19,30.945,31.02,30.61,30.765,288327.0
2025-05-20,31.07,31.09,30.88,30.925,127415.0
2025-05-21,30.985,31.005,30.66,30.67,184788.0
2025-05-22,30.68,30.785,30.635,30.735,128347.0
2025-05-23,30.935,31.005,30.745,30.745,117906.0
2025-05-26,30.73,30.735,30.51,30.545,253657.0
2025-05-27,30.83,30.86,30.7,30.83,194091.0
2025-05-28,31.345,31.495,31.295,31.45,282219.0
2025-05-29,32.025,32.225,31.97,32.18,274518.0
2025-05-30,31.23,31.39,31.115,31.38,230161.0
2025-06-02,31.345,31.345,31.1,31.1,175966.0
2025-06-03,31.45,31.64,31.42,31.565,137833.0
2025-06-04,31.715,31.75,31.565,31.715,318649.0
2025-06-05,31.81,31.885,31.76,31.8,79983.0
2025-06-06,31.655,31.83,31.59,31.82,168175.0
2025-06-10,31.83,32.17,31.79,31.925,373442.0
2025-06-11,31.84,31.935,31.8,31.81,220147.0
2025-06-12,31.875,32.02,31.855,31.935,123037.0
2025-06-13,31.855,31.905,31.555,31.715,365018.0
2025-06-16,31.84,32.01,31.84,31.855,136278.0
2025-06-17,31.95,32.055,31.855,31.915,95712.0
2025-06-18,32.16,32.285,32.13,32.225,140334.0
2025-06-19,32.01,32.065,31.845,32.025,124961.0
2025-06-20,31.97,32.045,31.935,32.025,92303.0
2025-06-23,31.875,32.105,31.78,32.025,142749.0
2025-06-24,32.32,32.485,32.255,32.485,140537.0
2025-06-25,32.595,32.655,32.485,32.615,221441.0
2025-06-26,32.75,32.825,32.675,32.775,242089.0
2025-06-27,33.195,33.205,33.035,33.205,190183.0
2025-06-30,34.0,34.01,33.55,33.67,524919.0
2025-07-01,33.68,34.34,33.38,33.38,216950.0
2025-07-02,33.0,33.0,32.8,32.98,180928.0
2025-07-03,33.05,33.19,33.0,33.12,119439.0
2025-07-04,33.58,33.64,33.51,33.54,157899.0
2025-07-07,33.59,33.83,33.59,33.78,205268.0
2025-07-08,33.73,33.78,33.51,33.66,153209.0
2025-07-09,33.51,33.59,33.37,33.38,167200.0
2025-07-10,33.75,33.78,33.6,33.6,133219.0
2025-07-11,33.18,33.18,33.0,33.14,189896.0
2025-07-14,32.97,33.0,32.86,32.9,176645.0
2025-07-15,33.23,33.51,33.2,33.47,90465.0
2025-07-16,33.6,33.6,33.47,33.49,127913.0
2025-07-17,33.5,33.81,33.5,33.81,380413.0
2025-07-18,33.9,33.95,33.83,33.92,198961.0
2025-07-21,33.85,33.87,33.755,33.84,197815.0
2025-07-22,33.93,34.06,33.93,34.0,201361.0
2025-07-23,33.55,33.55,33.42,33.48,287479.0
2025-07-24,33.68,33.71,33.53,33.58,202992.0
2025-07-25,33.71,33.84,33.71,33.79,109565.0
2025-07-28,33.89,34.07,33.85,34.07,223219.0
2025-07-29,34.25,34.33,34.21,34.28,169147.0
2025-07-30,34.2,34.26,34.1,34.24,178034.0
2025-07-31,35.23,35.48,35.23,35.35,308446.0
2025-08-01,34.59,34.66,34.5,34.57,291078.0
2025-08-04,33.73,33.76,33.64,33.73,243861.0
2025-08-05,34.31,34.4,34.25,34.4,218669.0
2025-08-06,33.81,33.95,33.75,33.93,217684.0
2025-08-07,34.4,34.48,34.32,34.39,198908.0
2025-08-08,34.3,34.39,34.11,34.17,152000.0
2025-08-11,34.48,34.58,34.41,34.41,145592.0
2025-08-12,34.41,34.49,34.35,34.39,147503.0
2025-08-13,34.73,34.83,34.73,34.77,383201.0
2025-08-14,34.55,34.55,34.39,34.46,208351.0
2025-08-15,34.86,35.04,34.84,34.96,154598.0
2025-08-18,34.93,34.97,34.85,34.85,214122.0
2025-08-19,34.9,34.94,34.83,34.86,81674.0
2025-08-20,34.6,34.6,34.34,34.36,179569.0
2025-08-21,34.32,34.46,34.23,34.36,207052.0
2025-08-22,34.27,34.28,34.16,34.2,143207.0
2025-08-25,34.42,34.5,34.32,34.33,216800.0
2025-08-26,34.45,34.48,34.25,34.48,180128.0
2025-08-27,34.52,34.59,34.46,34.54,134972.0
2025-08-28,34.28,34.35,34.21,34.32,275376.0
2025-08-29,34.89,34.95,34.84,34.86,169373.0
2025-09-01,34.44,34.48,34.2,34.2,205615.0
2025-09-02,34.18,34.32,34.18,34.26,97178.0
2025-09-03,34.36,34.42,34.34,34.39,218524.0
2025-09-04,34.63,34.82,34.62,34.75,544819.0
2025-09-05,35.17,35.31,35.17,35.29,148106.0
2025-09-08,35.34,35.36,35.16,35.18,192371.0
2025-09-09,35.35,35.39,35.24,35.27,162204.0
2025-09-10,35.57,35.6,35.44,35.47,292295.0
2025-09-11,35.51,35.6,35.5,35.57,163214.0
2025-09-12,35.55,35.55,35.11,35.2,268415.0
2025-09-15,35.32,35.38,35.22,35.27,231861.0
2025-09-16,35.73,35.89,35.71,35.88,261023.0
2025-09-17,35.65,35.8,35.57,35.62,201780.0
2025-09-18,35.76,36.05,35.76,35.98,166633.0
2025-09-19,36.22,36.32,36.2,36.29,163555.0
2025-09-22,36.62,36.67,36.55,36.55,253817.0
2025-09-23,36.75,36.8,36.55,36.66,166778.0
2025-09-24,36.14,36.14,35.96,36.0,220686.0
2025-09-25,36.0,36.06,35.92,35.97,121470.0
2025-09-26,36.03,36.11,35.97,36.02,103648.0
2025-09-29,36.18,36.26,36.17,36.17,144555.0
2025-09-30,36.08,36.11,35.91,36.0,133508.0
2025-10-01,35.78,35.81,35.68,35.71,171013.0
2025-10-02,35.8,35.98,35.8,35.93,109644.0
2025-10-03,36.06,36.23,36.06,36.16,131996.0
2025-10-06,36.06,36.06,35.88,35.98,108924.0
2025-10-07,35.88,35.97,35.81,35.97,171041.0
2025-10-08,35.96,36.12,35.92,36.08,133231.0
2025-10-09,36.42,36.59,36.36,36.36,137080.0
2025-10-10,36.75,36.87,36.7,36.73,204962.0
2025-10-13,36.1,36.38,36.1,36.24,1668880.0
2025-10-14,36.65,36.87,36.58,36.7,288604.0
2025-10-15,36.34,36.34,36.22,36.31,187238.0
2025-10-16,36.31,36.43,36.25,36.33,996233.0
2025-10-17,36.2,36.3,36.1,36.1,128471.0
2025-10-20,36.42,36.59,36.34,36.59,162556.0
2025-10-21,36.91,37.08,36.91,37.0,133340.0
2025-10-22,36.99,36.99,36.84,36.9,135218.0
2025-10-23,36.66,36.78,36.51,36.71,149241.0
2025-10-24,36.79,36.99,36.79,36.95,105754.0
2025-10-27,37.3,37.5,37.3,37.5,160698.0
2025-10-28,37.68,37.78,37.5,37.5,276592.0
2025-10-29,38.04,38.09,37.88,38.07,290440.0
2025-10-30,38.27,38.48,38.13,38.2,235039.0
2025-10-31,38.5,38.58,38.41,38.58,200229.0
2025-11-03,38.05,38.145,37.78,38.04,266413.0
2025-11-04,38.06,38.1,37.82,37.83,199622.0
2025-11-05,37.51,37.59,37.25,37.43,499997.0
2025-11-06,37.64,37.65,37.41,37.56,159449.0
2025-11-07,37.25,37.3,37.09,37.21,219932.0
2025-11-10,37.25,37.51,37.21,37.44,314339.0
2025-11-11,37.97,37.97,37.71,37.76,94379.0
2025-11-12,37.79,37.89,37.64,37.83,106696.0
2025-11-13,37.65,37.65,37.2,37.44,170632.0
2025-11-14,36.72,36.81,36.59,36.59,371011.0
2025-11-17,36.83,37.13,36.65,37.08,227545.0
2025-11-18,36.87,36.87,36.33,36.45,535913.0
2025-11-19,36.18,36.4,35.95,36.13,295299.0
2025-11-20,36.95,37.26,36.86,37.26,308667.0
2025-11-21,35.9,35.99,35.66,35.88,424302.0
2025-11-24,35.92,36.29,35.92,36.12,188609.0
2025-11-25,37.1,37.22,37.1,37.2,311341.0
2025-11-26,37.41,37.42,37.23,37.27,252854.0