Date,Open,High,Low,Close,Volume
2021-10-20,14.275,14.275,13.395,13.575,137639.0
2021-10-21,13.805,13.955,12.945,13.225,92615.0
2021-10-22,13.14,13.44,13.01,13.44,35566.0
2021-10-25,13.47,13.88,13.245,13.88,48817.0
2021-10-26,14.07,14.21,13.29,13.545,102800.0
2021-10-27,13.665,13.665,13.01,13.05,62686.0
2021-10-28,13.04,13.05,12.405,12.535,56390.0
2021-10-29,12.675,13.245,12.675,13.105,26852.0
2021-11-01,13.285,13.34,12.72,13.16,44292.0
2021-11-02,12.74,13.15,12.59,12.61,19940.0
2021-11-03,12.685,12.815,12.59,12.775,34241.0
2021-11-04,12.825,13.31,12.7,13.31,22812.0
2021-11-05,13.34,13.34,13.105,13.3,26619.0
2021-11-08,13.575,14.095,13.44,13.61,85985.0
2021-11-09,13.76,13.945,13.285,13.665,13349.0
2021-11-10,13.9,14.05,13.385,13.385,32285.0
2021-11-11,13.995,15.335,13.9,15.335,103919.0
2021-11-12,15.915,16.165,14.24,14.24,115842.0
2021-11-15,14.32,14.52,13.77,13.815,66960.0
2021-11-16,13.89,13.9,13.21,13.21,44274.0
2021-11-17,13.92,13.945,12.815,12.92,40412.0
2021-11-18,13.105,13.105,12.495,12.505,92341.0
2021-11-19,12.41,12.785,12.395,12.785,94290.0
2021-11-22,12.86,13.34,12.685,13.105,199784.0
2021-11-23,13.01,13.34,12.655,12.87,138834.0
2021-11-24,12.965,13.36,12.955,13.17,52390.0
2021-11-25,13.2,13.65,13.105,13.65,39137.0
2021-11-26,13.285,13.675,12.48,13.14,73071.0
2021-11-29,13.515,13.655,13.01,13.225,155838.0
2021-11-30,13.34,13.34,12.74,12.985,112622.0
2021-12-01,13.35,13.36,12.505,12.505,49424.0
2021-12-02,12.505,12.635,12.195,12.335,112983.0
2021-12-03,12.45,12.515,11.7,11.99,77863.0
2021-12-06,12.225,12.3,11.675,11.675,67285.0
2021-12-07,12.345,12.555,11.99,12.245,59433.0
2021-12-08,12.46,12.505,12.195,12.195,45001.0
2021-12-09,12.28,12.28,11.795,11.925,60980.0
2021-12-10,12.16,12.16,11.465,11.73,59300.0
2021-12-13,11.795,11.86,11.015,11.1,86292.0
2021-12-14,10.98,11.235,10.72,11.015,70630.0
2021-12-15,11.27,11.31,10.585,11.14,88823.0
2021-12-16,11.365,11.935,11.27,11.42,83896.0
2021-12-17,11.485,11.675,11.075,11.485,49289.0
2021-12-20,11.655,11.7,11.165,11.31,50217.0
2021-12-21,11.465,11.6,11.065,11.065,42036.0
2021-12-22,11.24,11.42,11.065,11.185,29881.0
2021-12-23,11.645,11.88,11.28,11.655,94583.0
2021-12-24,11.97,12.405,11.605,12.405,50045.0
2021-12-29,12.635,12.675,12.0,12.43,83850.0
2021-12-30,12.47,12.655,12.375,12.525,35949.0
2021-12-31,12.525,12.86,12.3,12.71,49063.0
2022-01-04,12.76,12.9,12.545,12.785,41982.0
2022-01-05,12.815,13.555,12.785,13.29,72482.0
2022-01-06,13.365,13.47,12.345,12.63,96362.0
2022-01-07,12.59,12.6,11.825,12.14,93439.0
2022-01-10,12.235,12.235,11.465,11.85,75284.0
2022-01-11,11.75,11.935,11.39,11.71,74185.0
2022-01-12,11.615,12.055,11.605,12.055,48423.0
2022-01-13,12.16,12.205,11.72,11.74,64161.0
2022-01-14,11.83,11.85,11.43,11.75,50088.0
2022-01-17,11.84,12.065,11.655,11.795,30392.0
2022-01-18,11.765,11.815,11.485,11.55,96695.0
2022-01-19,11.785,12.055,11.485,11.69,54709.0
2022-01-20,11.615,12.105,10.905,10.905,129360.0
2022-01-21,11.075,11.075,9.99,9.99,174740.0
2022-01-24,9.83,10.145,9.53,10.035,149156.0
2022-01-25,9.92,9.94,9.48,9.715,91228.0
2022-01-26,10.005,10.58,10.005,10.065,125483.0
2022-01-27,10.28,10.605,9.97,9.99,57031.0
2022-01-28,10.065,10.36,9.745,10.305,53597.0
2022-01-31,10.39,10.765,10.27,10.605,129095.0
2022-02-01,10.765,11.12,10.595,11.12,132016.0
2022-02-02,11.185,11.235,10.645,10.72,85888.0
2022-02-03,10.625,10.85,10.43,10.68,139151.0
2022-02-04,10.645,10.8,10.39,10.615,364265.0
2022-02-07,10.645,10.875,10.28,10.39,69979.0
2022-02-08,10.465,10.95,10.36,10.875,80988.0
2022-02-09,10.905,11.355,10.72,11.315,38464.0
2022-02-10,11.42,11.54,11.055,11.27,168315.0
2022-02-11,11.86,12.16,11.1,11.24,171158.0
2022-02-14,11.45,11.45,10.735,10.83,77176.0
2022-02-15,11.055,11.075,10.625,10.95,79725.0
2022-02-16,11.0,11.055,10.635,10.775,43115.0
2022-02-17,10.775,10.875,10.505,10.595,39876.0
2022-02-18,10.68,10.71,10.36,10.43,31245.0
2022-02-22,10.43,10.765,10.315,10.465,74080.0
2022-02-23,10.57,10.57,10.155,10.155,39912.0
2022-02-24,9.93,10.465,9.805,10.465,73842.0
2022-02-25,10.67,11.02,10.295,10.73,136049.0
2022-02-28,10.345,11.03,10.345,10.805,114807.0
2022-03-01,11.275,11.275,10.825,11.215,150309.0
2022-03-02,10.915,11.98,10.825,11.735,235788.0
2022-03-03,11.755,12.035,11.5,11.705,87761.0
2022-03-04,11.53,12.195,11.49,12.13,77703.0
2022-03-07,12.375,12.79,11.67,11.715,163108.0
2022-03-08,11.715,12.27,11.715,12.045,117825.0
2022-03-09,12.165,12.56,11.855,12.44,170576.0
2022-03-10,12.44,12.87,12.41,12.78,103331.0
2022-03-11,13.025,13.03,12.325,12.325,217233.0
2022-03-14,12.325,12.44,11.875,12.09,124609.0
2022-03-15,11.925,12.545,11.82,12.535,311542.0
2022-03-16,12.555,12.975,12.525,12.795,258099.0
2022-03-17,12.78,13.03,12.72,13.015,219364.0
2022-03-18,13.07,13.08,12.355,12.655,242717.0
2022-03-21,12.695,13.73,12.695,13.605,176451.0
2022-03-22,13.915,13.915,13.265,13.41,125442.0
2022-03-23,13.51,14.425,13.51,14.29,183586.0
2022-03-24,13.87,14.77,13.755,14.19,317242.0
2022-03-25,14.34,14.34,13.71,13.925,101176.0
2022-03-28,13.89,14.05,13.55,13.645,67632.0
2022-03-29,13.595,13.68,12.63,13.125,131280.0
2022-03-30,13.315,13.485,13.05,13.485,65807.0
2022-03-31,13.54,13.735,13.175,13.2,58989.0
2022-04-01,13.445,13.905,13.37,13.87,119601.0
2022-04-04,13.87,13.925,13.265,13.35,96719.0
2022-04-05,13.4,13.67,13.06,13.22,71991.0
2022-04-06,13.07,13.105,12.56,12.675,92966.0
2022-04-07,12.79,12.835,12.395,12.71,42901.0
2022-04-08,12.94,13.165,12.72,12.95,56821.0
2022-04-11,12.94,13.07,12.57,12.665,73295.0
2022-04-12,12.74,13.09,12.56,12.675,158544.0
2022-04-13,12.675,13.015,12.525,12.845,62090.0
2022-04-14,12.955,12.975,12.485,12.835,148580.0
2022-04-18,12.635,13.2,12.635,12.815,53860.0
2022-04-19,12.95,12.95,12.655,12.655,62700.0
2022-04-20,12.89,12.89,12.035,12.31,107106.0
2022-04-21,12.3,12.525,11.915,12.225,80769.0
2022-04-22,12.29,12.685,12.035,12.11,76662.0
2022-04-25,11.885,11.895,11.2,11.725,95514.0
2022-04-26,11.8,11.82,11.285,11.35,70141.0
2022-04-27,11.445,11.715,11.405,11.585,41524.0
2022-04-28,11.585,11.915,11.285,11.765,37872.0
2022-04-29,11.81,12.025,11.53,11.53,33035.0
2022-05-02,11.53,11.64,11.095,11.33,58269.0
2022-05-03,11.33,11.565,11.215,11.48,41061.0
2022-05-04,11.595,11.705,11.105,11.65,124576.0
2022-05-05,11.755,11.765,10.87,11.17,76419.0
2022-05-06,11.17,11.285,10.805,10.99,51475.0
2022-05-09,10.83,11.065,10.595,10.595,76259.0
2022-05-10,10.83,10.86,10.145,10.35,106997.0
2022-05-11,10.615,10.635,10.025,10.04,75989.0
2022-05-12,9.965,10.325,9.8,10.27,88712.0
2022-05-13,10.345,11.235,10.345,10.775,462404.0
2022-05-16,10.805,11.16,10.74,11.03,154467.0
2022-05-17,11.285,11.47,11.04,11.375,128530.0
2022-05-18,11.375,11.415,10.965,11.19,141033.0
2022-05-19,11.18,11.385,10.88,11.245,164928.0
2022-05-20,11.435,11.435,10.53,10.785,163847.0
2022-05-24,10.755,11.19,10.755,10.945,203102.0
2022-05-25,11.075,11.415,10.915,11.375,126488.0
2022-05-26,11.395,11.565,11.235,11.49,106930.0
2022-05-27,11.49,11.82,11.48,11.735,134750.0
2022-05-30,12.08,12.195,11.82,12.08,75408.0
2022-05-31,11.97,12.16,11.295,11.46,236861.0
2022-06-01,11.52,11.62,11.275,11.535,113533.0
2022-06-02,11.51,11.77,11.51,11.64,106811.0
2022-06-03,11.555,11.65,11.18,11.18,108328.0
2022-06-06,11.35,11.375,10.935,10.965,88233.0
2022-06-07,10.955,11.255,10.86,11.255,65698.0
2022-06-08,11.2,11.36,10.655,10.67,92790.0
2022-06-09,10.905,10.905,10.51,10.615,57328.0
2022-06-10,10.54,10.72,10.23,10.295,97169.0
2022-06-13,9.995,10.21,9.61,9.64,122121.0
2022-06-14,9.705,9.865,9.44,9.63,114303.0
2022-06-15,11.52,11.83,11.0,11.415,720005.0
2022-06-16,11.065,11.47,10.925,11.215,426079.0
2022-06-17,11.16,11.405,10.915,11.35,242351.0
2022-06-20,11.31,11.81,11.05,11.695,70356.0
2022-06-21,11.5,11.705,11.37,11.565,172520.0
2022-06-22,11.33,11.77,11.3,11.415,443886.0
2022-06-23,11.52,11.55,10.935,11.295,371636.0
2022-06-24,11.32,11.5,11.18,11.385,396635.0
2022-06-27,11.54,11.625,11.225,11.435,270762.0
2022-06-28,11.55,11.615,11.225,11.275,409513.0
2022-06-29,11.32,11.32,11.02,11.225,353829.0
2022-06-30,11.095,11.34,10.79,10.86,359309.0
2022-07-04,11.0,11.03,10.68,11.0,90506.0
2022-07-05,10.915,11.04,10.765,10.99,476275.0
2022-07-06,10.84,11.16,10.83,11.14,333112.0
2022-07-07,11.31,11.36,11.085,11.235,389137.0
2022-07-08,11.255,11.285,11.095,11.265,266543.0
2022-07-11,11.31,11.31,11.065,11.105,386287.0
2022-07-12,11.055,11.19,10.945,11.02,423736.0
2022-07-13,10.895,11.17,10.885,11.125,340168.0
2022-07-14,11.085,11.225,11.02,11.13,305630.0
2022-07-15,11.295,11.32,10.97,11.255,570780.0
2022-07-18,11.31,11.805,11.235,11.49,718825.0
2022-07-19,11.55,11.7,11.445,11.53,1380766.0
2022-07-20,11.5,11.725,11.48,11.55,473560.0
2022-07-21,11.615,11.725,11.5,11.66,402843.0
2022-07-22,11.625,11.7,11.49,11.555,330159.0
2022-07-25,11.64,11.805,11.565,11.625,347398.0
2022-07-26,11.71,11.72,11.36,11.395,210811.0
2022-07-27,11.445,11.51,11.225,11.445,162646.0
2022-07-28,11.38,11.445,11.03,11.15,176160.0
2022-07-29,11.17,11.235,10.96,11.14,105553.0
2022-08-02,11.215,11.33,10.945,10.98,134538.0
2022-08-03,11.14,11.19,10.615,10.8,165883.0
2022-08-04,11.3,11.3,10.87,11.225,161575.0
2022-08-05,11.085,11.615,11.085,11.53,191474.0
2022-08-08,11.605,11.605,11.03,11.095,211948.0
2022-08-09,11.065,11.065,10.705,10.97,215299.0
2022-08-10,11.065,11.435,10.755,11.33,229943.0
2022-08-11,11.245,11.5,11.185,11.285,150082.0
2022-08-12,11.21,11.51,11.21,11.435,114261.0
2022-08-15,11.415,11.595,11.235,11.595,108601.0
2022-08-16,11.615,11.82,11.585,11.82,142747.0
2022-08-17,11.69,11.775,11.34,11.54,158039.0
2022-08-18,11.565,11.755,11.395,11.425,67635.0
2022-08-19,11.35,11.38,11.065,11.105,110785.0
2022-08-22,11.0,11.055,10.76,10.81,169123.0
2022-08-23,10.915,11.425,10.905,11.405,329721.0
2022-08-24,11.7,12.0,11.51,12.0,408844.0
2022-08-25,11.97,12.115,11.81,12.02,137008.0
2022-08-26,11.965,12.085,11.72,11.84,124121.0
2022-08-29,11.765,11.89,11.67,11.745,108524.0
2022-08-30,11.765,11.83,11.34,11.585,166535.0
2022-08-31,11.555,11.575,11.28,11.375,115729.0
2022-09-01,11.225,11.26,10.77,10.865,155550.0
2022-09-02,10.94,11.17,10.93,11.035,175990.0
2022-09-06,11.45,11.46,11.075,11.255,385392.0
2022-09-07,11.235,11.3,11.025,11.28,171307.0
2022-09-08,11.255,11.45,11.15,11.395,151789.0
2022-09-09,11.49,11.795,11.415,11.775,175000.0
2022-09-12,11.905,11.945,11.48,11.545,245258.0
2022-09-13,11.385,11.66,11.35,11.405,266293.0
2022-09-14,11.435,11.48,10.75,10.895,310898.0
2022-09-15,10.885,10.97,10.61,10.655,342554.0
2022-09-16,10.4,10.62,10.2,10.475,462896.0
2022-09-19,10.37,10.59,10.275,10.4,162930.0
2022-09-20,10.39,10.505,10.085,10.145,185240.0
2022-09-21,10.21,10.25,9.895,9.935,187460.0
2022-09-22,9.985,10.18,9.965,10.05,157096.0
2022-09-23,9.905,9.905,9.52,9.64,194388.0
2022-09-26,9.595,10.08,9.595,9.86,246896.0
2022-09-27,9.945,10.02,9.46,9.64,195070.0
2022-09-28,8.315,8.805,8.085,8.675,528862.0
2022-09-29,8.89,8.89,8.435,8.515,267401.0
2022-09-30,8.505,8.615,8.315,8.435,343119.0
2022-10-03,8.53,8.625,8.4,8.525,291673.0
2022-10-04,8.675,9.015,8.655,8.89,254899.0
2022-10-05,8.865,8.89,8.645,8.805,247101.0
2022-10-06,8.8,9.035,8.72,9.005,205588.0
2022-10-07,8.875,9.005,8.515,8.645,210412.0
2022-10-11,8.55,9.025,8.55,8.805,195218.0
2022-10-12,8.75,8.8,8.435,8.6,180101.0
2022-10-13,8.4,8.845,8.4,8.78,275086.0
2022-10-14,8.76,8.78,8.495,8.6,148887.0
2022-10-17,8.76,8.95,8.58,8.675,212707.0
2022-10-18,8.885,8.885,8.705,8.76,129577.0
2022-10-19,8.675,8.875,8.665,8.75,76155.0
2022-10-20,8.76,8.98,8.675,8.78,100964.0
2022-10-21,8.74,9.045,8.73,9.015,109325.0
2022-10-24,9.045,9.055,8.78,8.825,118188.0
2022-10-25,8.74,8.91,8.705,8.77,103916.0
2022-10-26,8.705,9.005,8.705,8.875,125098.0
2022-10-27,8.875,8.875,8.56,8.625,170677.0
2022-10-28,8.685,8.76,8.39,8.695,188890.0
2022-10-31,8.61,8.855,8.61,8.75,168571.0
2022-11-01,8.845,9.025,8.805,8.885,87149.0
2022-11-02,8.91,9.31,8.9,9.035,207104.0
2022-11-03,9.035,9.045,8.695,8.855,90112.0
2022-11-04,9.025,9.385,8.89,9.385,178293.0
2022-11-07,9.47,9.67,9.26,9.28,119602.0
2022-11-08,8.685,8.96,8.115,8.72,330484.0
2022-11-09,8.71,8.71,8.255,8.295,196238.0
2022-11-10,8.445,8.61,8.24,8.35,185477.0
2022-11-11,8.35,8.79,8.35,8.485,253148.0
2022-11-14,8.53,8.59,8.295,8.295,125456.0
2022-11-15,8.35,8.78,8.325,8.465,113813.0
2022-11-16,8.43,8.455,8.2,8.285,145030.0
2022-11-17,8.16,8.2,8.05,8.155,154396.0
2022-11-18,8.285,8.315,8.115,8.285,132247.0
2022-11-21,8.23,8.36,8.16,8.315,100359.0
2022-11-22,8.37,8.79,8.37,8.485,232460.0
2022-11-23,8.465,8.495,8.265,8.465,90424.0
2022-11-24,8.485,8.485,8.35,8.43,17429.0
2022-11-25,8.455,8.56,8.435,8.475,67035.0
2022-11-28,8.485,8.53,8.06,8.23,121487.0
2022-11-29,8.255,8.465,8.255,8.35,106788.0
2022-11-30,8.37,8.525,8.245,8.505,154169.0
2022-12-01,8.515,8.59,8.38,8.455,118800.0
2022-12-02,8.41,8.8,8.36,8.745,153884.0
2022-12-05,8.79,8.8,8.465,8.495,101066.0
2022-12-06,8.515,8.65,8.225,8.255,119487.0
2022-12-07,8.255,8.35,8.18,8.24,100221.0
2022-12-08,8.39,8.4,8.15,8.17,172031.0
2022-12-09,8.21,8.325,7.96,7.97,139623.0
2022-12-12,8.02,8.03,7.79,7.99,146122.0
2022-12-13,8.19,8.34,7.74,7.8,189441.0
2022-12-14,7.83,7.83,7.635,7.675,166151.0
2022-12-15,7.625,7.675,7.475,7.525,117662.0
2022-12-16,7.515,7.685,7.425,7.675,156541.0
2022-12-19,7.635,7.78,7.35,7.4,108740.0
2022-12-20,7.38,7.855,7.34,7.845,128147.0
2022-12-21,7.905,8.265,7.905,8.265,186077.0
2022-12-22,8.075,8.265,7.78,7.98,189335.0
2022-12-23,7.98,8.315,7.98,8.315,135523.0
2022-12-28,8.19,8.2,7.77,7.915,210731.0
2022-12-29,7.915,8.23,7.77,8.17,106466.0
2022-12-30,8.115,8.22,8.03,8.15,68484.0
2023-01-03,8.2,8.4,8.125,8.16,109205.0
2023-01-04,8.105,8.18,7.855,7.895,205251.0
2023-01-05,7.98,8.02,7.75,7.855,188044.0
2023-01-06,7.905,8.285,7.905,8.135,256335.0
2023-01-09,8.14,8.4,8.075,8.105,132338.0
2023-01-10,7.77,7.79,7.42,7.665,550004.0
2023-01-11,7.645,7.93,7.59,7.895,295811.0
2023-01-12,7.925,8.16,7.83,8.15,301647.0
2023-01-13,8.135,8.15,8.03,8.125,162039.0
2023-01-16,8.19,8.23,8.105,8.15,20648.0
2023-01-17,8.15,8.37,8.14,8.295,190010.0
2023-01-18,8.675,8.935,8.535,8.715,457617.0
2023-01-19,8.695,8.85,8.465,8.85,263604.0
2023-01-20,8.99,9.265,8.81,9.24,157487.0
2023-01-23,9.325,9.485,9.22,9.485,172568.0
2023-01-24,9.46,9.475,9.265,9.39,205667.0
2023-01-25,9.315,9.46,9.18,9.44,122177.0
2023-01-26,9.45,9.905,9.45,9.85,170094.0
2023-01-27,9.8,10.135,9.79,10.085,241934.0
2023-01-30,10.04,10.47,10.0,10.47,246858.0
2023-01-31,10.42,10.66,10.325,10.64,252372.0
2023-02-01,10.565,10.62,10.27,10.565,262885.0
2023-02-02,10.565,10.85,10.565,10.69,165911.0
2023-02-03,10.575,10.995,10.565,10.925,122558.0
2023-02-06,10.925,10.925,10.555,10.64,194567.0
2023-02-07,10.585,10.87,10.585,10.785,322773.0
2023-02-08,10.775,10.965,10.365,10.45,236076.0
2023-02-09,10.48,10.575,10.295,10.49,188374.0
2023-02-10,10.48,10.575,10.285,10.49,325522.0
2023-02-13,10.45,10.585,10.295,10.355,193888.0
2023-02-14,10.07,11.175,10.07,10.585,655220.0
2023-02-15,10.335,10.695,10.27,10.565,233072.0
2023-02-16,10.525,10.595,10.23,10.24,244879.0
2023-02-17,10.26,10.26,9.925,9.945,202492.0
2023-02-21,9.915,10.08,9.565,9.67,273123.0
2023-02-22,9.66,9.875,9.535,9.82,143131.0
2023-02-23,9.67,9.99,9.545,9.78,196352.0
2023-02-24,9.685,9.745,9.505,9.685,107425.0
2023-02-27,9.755,10.11,9.695,9.9,154946.0
2023-02-28,9.905,10.635,9.87,10.5,253106.0
2023-03-01,10.595,10.855,10.47,10.7,187248.0
2023-03-02,10.7,11.115,10.47,11.04,183188.0
2023-03-03,11.155,11.995,11.155,11.825,370821.0
2023-03-06,11.72,11.88,11.19,11.315,412220.0
2023-03-07,11.22,11.375,10.98,11.285,171104.0
2023-03-08,11.25,11.26,11.01,11.105,143520.0
2023-03-09,11.115,11.315,10.905,10.915,113739.0
2023-03-10,11.0,11.0,10.355,10.425,186742.0
2023-03-13,10.34,10.51,10.145,10.34,103449.0
2023-03-14,10.455,10.72,10.455,10.655,251390.0
2023-03-15,10.405,10.52,10.015,10.1,235162.0
2023-03-16,10.005,10.445,9.84,10.34,243185.0
2023-03-17,10.375,10.425,10.1,10.12,178089.0
2023-03-20,10.32,10.47,9.985,10.09,134664.0
2023-03-21,10.225,10.375,10.13,10.355,105435.0
2023-03-22,10.26,10.415,9.975,9.975,108323.0
2023-03-23,10.165,10.165,9.84,9.89,111000.0
2023-03-24,9.85,9.85,9.61,9.82,77953.0
2023-03-27,9.81,9.955,9.59,9.82,71121.0
2023-03-28,9.83,10.1,9.725,9.965,73463.0
2023-03-29,10.05,10.155,9.945,10.04,66904.0
2023-03-30,10.06,10.08,9.915,9.995,109078.0
2023-03-31,10.05,10.72,10.05,10.49,111133.0
2023-04-03,10.595,10.595,10.205,10.355,102264.0
2023-04-04,10.34,10.34,9.67,9.82,95829.0
2023-04-05,9.82,9.83,9.485,9.535,179004.0
2023-04-06,9.56,9.755,9.455,9.715,88804.0
2023-04-10,9.81,9.935,9.62,9.905,94365.0
2023-04-11,10.08,10.27,10.005,10.235,73081.0
2023-04-12,10.33,10.405,9.995,9.995,86899.0
2023-04-13,10.04,10.28,10.015,10.26,84320.0
2023-04-14,10.445,10.445,9.89,9.945,84183.0
2023-04-17,9.965,10.185,9.9,10.08,62335.0
2023-04-18,10.155,10.31,10.13,10.3,98791.0
2023-04-19,10.235,10.235,9.935,10.07,130098.0
2023-04-20,10.015,10.155,9.785,9.85,163170.0
2023-04-21,9.87,9.87,9.57,9.735,119809.0
2023-04-24,9.755,9.985,9.59,9.985,91088.0
2023-04-25,9.83,9.83,9.33,9.43,190254.0
2023-04-26,9.715,9.715,9.36,9.41,115905.0
2023-04-27,9.39,9.515,9.33,9.43,63334.0
2023-04-28,9.34,9.67,9.33,9.555,81002.0
2023-05-01,9.57,9.58,9.215,9.275,96129.0
2023-05-02,9.285,9.36,8.9,9.15,179467.0
2023-05-03,9.2,9.295,9.055,9.15,86516.0
2023-05-04,9.055,9.11,8.95,9.035,70457.0
2023-05-05,9.225,9.235,9.095,9.15,72315.0
2023-05-08,9.225,9.445,9.17,9.37,87715.0
2023-05-09,9.255,9.365,9.235,9.235,85779.0
2023-05-10,9.36,9.4,9.175,9.225,82007.0
2023-05-11,9.11,9.215,9.085,9.16,89153.0
2023-05-12,9.17,9.295,9.17,9.2,81790.0
2023-05-15,9.19,9.455,9.16,9.39,92120.0
2023-05-16,9.38,9.64,9.265,9.505,108553.0
2023-05-17,9.6,9.6,9.4,9.455,61071.0
2023-05-18,9.41,9.545,9.41,9.525,56326.0
2023-05-19,9.455,10.1,9.455,9.67,290035.0
2023-05-23,9.66,9.775,9.485,9.57,40513.0
2023-05-24,9.59,9.59,9.145,9.265,151801.0
2023-05-25,9.445,9.445,9.14,9.19,72806.0
2023-05-26,9.21,9.41,9.21,9.37,113589.0
2023-05-29,9.56,9.56,9.395,9.465,9417.0
2023-05-30,9.445,9.445,8.765,8.95,238550.0
2023-05-31,8.995,9.005,8.65,8.9,87122.0
2023-06-01,8.985,9.475,8.985,9.13,128546.0
2023-06-02,9.35,9.715,9.11,9.505,132391.0
2023-06-05,9.315,9.685,9.315,9.675,56613.0
2023-06-06,9.64,10.06,9.6,9.995,103932.0
2023-06-07,10.05,10.13,9.67,9.86,151035.0
2023-06-08,9.745,10.1,9.735,10.005,63640.0
2023-06-09,9.985,10.04,9.86,10.04,29654.0
2023-06-12,10.03,10.04,9.81,9.905,52254.0
2023-06-13,10.04,10.365,9.955,10.13,116121.0
2023-06-14,10.175,10.225,9.84,9.925,59174.0
2023-06-15,9.965,10.005,9.755,9.81,42692.0
2023-06-16,9.975,9.985,9.66,9.81,48641.0
2023-06-19,9.85,9.965,9.785,9.79,10946.0
2023-06-20,9.79,9.8,9.43,9.43,73281.0
2023-06-21,9.545,9.81,9.38,9.63,98144.0
2023-06-22,8.855,9.14,8.28,8.785,401970.0
2023-06-23,8.775,8.865,8.45,8.815,174545.0
2023-06-26,8.9,9.245,8.805,9.085,113214.0
2023-06-27,9.045,9.265,8.92,8.92,87084.0
2023-06-28,8.95,8.995,8.7,8.995,95376.0
2023-06-29,9.025,9.075,8.835,9.025,164684.0
2023-06-30,9.085,9.12,8.835,8.97,81732.0
2023-07-04,9.115,9.25,8.72,8.845,95793.0
2023-07-05,8.91,9.48,8.815,9.315,305471.0
2023-07-06,9.21,9.21,8.93,9.18,99231.0
2023-07-07,9.2,9.265,9.045,9.19,34380.0
2023-07-10,9.045,9.39,9.035,9.325,33267.0
2023-07-11,9.305,9.355,9.16,9.17,75168.0
2023-07-12,9.2,9.42,9.17,9.23,153915.0
2023-07-13,9.21,9.42,9.035,9.115,111022.0
2023-07-14,9.095,9.38,8.985,9.335,81403.0
2023-07-17,9.325,9.44,9.075,9.12,89028.0
2023-07-18,9.095,9.265,8.995,9.005,131365.0
2023-07-19,8.995,9.115,8.93,8.995,90041.0
2023-07-20,9.025,9.14,8.86,9.055,149275.0
2023-07-21,9.055,9.255,9.045,9.12,94435.0
2023-07-24,9.21,9.23,9.035,9.075,47465.0
2023-07-25,9.13,9.41,9.13,9.25,60481.0
2023-07-26,9.18,9.295,9.15,9.25,39502.0
2023-07-27,9.22,9.255,9.095,9.095,55417.0
2023-07-28,9.14,9.325,9.045,9.285,56846.0
2023-07-31,9.23,9.855,9.23,9.805,111528.0
2023-08-01,9.64,9.825,9.585,9.65,89199.0
2023-08-02,9.545,9.565,9.21,9.23,74770.0
2023-08-03,9.17,9.355,8.92,9.055,66476.0
2023-08-04,9.045,9.21,8.985,9.055,43821.0
2023-08-08,8.98,9.055,8.735,8.89,131117.0
2023-08-09,8.825,8.93,8.805,8.87,51279.0
2023-08-10,8.835,8.9,8.64,8.825,159923.0
2023-08-11,9.16,9.515,8.995,9.045,192212.0
2023-08-14,9.515,10.145,9.38,10.045,329896.0
2023-08-15,9.825,10.085,9.775,9.865,251663.0
2023-08-16,9.895,10.0,9.74,9.775,103607.0
2023-08-17,9.92,9.92,9.64,9.68,83426.0
2023-08-18,9.64,9.77,9.39,9.49,86510.0
2023-08-21,9.44,9.51,9.375,9.375,55077.0
2023-08-22,9.43,9.49,9.355,9.42,25963.0
2023-08-23,9.38,9.45,9.325,9.375,38657.0
2023-08-24,9.305,9.38,9.17,9.295,35559.0
2023-08-25,9.235,9.5,9.22,9.43,57470.0
2023-08-28,9.365,9.965,9.365,9.905,329009.0
2023-08-29,9.945,10.07,9.875,10.02,75327.0
2023-08-30,10.0,10.175,9.955,9.955,47838.0
2023-08-31,10.09,10.11,9.945,10.01,71332.0
2023-09-01,10.04,10.205,9.855,10.0,49591.0
2023-09-05,9.905,10.155,9.595,10.09,34657.0
2023-09-06,10.07,10.105,9.685,9.74,50535.0
2023-09-07,9.545,9.625,9.38,9.47,55198.0
2023-09-08,9.83,9.83,9.335,9.39,59744.0
2023-09-11,9.285,9.575,9.265,9.265,50648.0
2023-09-12,9.305,9.43,9.235,9.265,44019.0
2023-09-13,9.245,9.255,9.045,9.055,52716.0
2023-09-14,9.235,9.235,9.1,9.15,38717.0
2023-09-15,9.16,9.245,8.955,9.055,92130.0
2023-09-18,8.965,9.08,8.81,8.83,80481.0
2023-09-19,9.18,9.18,8.745,8.965,82267.0
2023-09-20,9.08,9.12,8.87,8.88,62116.0
2023-09-21,9.045,9.055,8.685,8.715,48124.0
2023-09-22,8.79,8.925,8.715,8.86,55280.0
2023-09-25,8.83,9.045,8.765,9.045,41582.0
2023-09-26,9.035,9.035,8.78,8.78,39271.0
2023-09-27,8.695,9.065,8.695,9.015,51261.0
2023-09-28,9.1,9.195,9.025,9.12,39297.0
2023-09-29,9.1,9.11,8.79,8.92,64250.0
2023-10-02,8.625,9.055,8.625,8.725,45924.0
2023-10-03,8.715,8.975,8.675,8.695,53759.0
2023-10-04,8.705,8.725,8.55,8.665,117257.0
2023-10-05,8.705,8.705,8.535,8.655,57560.0
2023-10-06,8.49,8.655,8.435,8.57,60761.0
2023-10-10,8.59,8.89,8.58,8.715,44197.0
2023-10-11,8.635,8.78,8.635,8.735,67633.0
2023-10-12,8.635,8.79,8.5,8.755,102044.0
2023-10-13,8.755,8.755,8.61,8.685,49530.0
2023-10-16,8.685,8.78,8.665,8.77,32738.0
2023-10-17,8.765,8.92,8.725,8.83,38504.0
2023-10-18,8.84,8.85,8.695,8.735,27654.0
2023-10-19,8.82,8.9,8.685,8.705,47862.0
2023-10-20,8.625,8.705,8.59,8.645,39670.0
2023-10-23,8.53,8.85,8.52,8.685,91318.0
2023-10-24,8.77,9.025,8.765,8.965,95265.0
2023-10-25,9.005,9.065,8.87,9.015,48346.0
2023-10-26,9.21,9.285,9.08,9.23,98141.0
2023-10-27,9.17,9.4,9.17,9.375,43777.0
2023-10-30,9.53,9.605,9.38,9.555,64790.0
2023-10-31,9.53,9.635,9.345,9.39,73959.0
2023-11-01,9.53,9.635,9.315,9.615,64303.0
2023-11-02,9.46,9.685,9.46,9.535,96392.0
2023-11-03,8.86,10.06,8.86,9.81,100848.0
2023-11-06,9.79,9.84,9.605,9.615,69553.0
2023-11-07,9.49,9.595,9.41,9.48,53239.0
2023-11-08,9.46,9.76,9.46,9.615,53734.0
2023-11-09,9.76,9.855,9.645,9.665,68282.0
2023-11-10,9.69,9.855,9.655,9.84,36944.0
2023-11-13,9.76,9.925,9.555,9.585,36877.0
2023-11-14,9.535,9.98,9.535,9.895,44268.0
2023-11-15,9.77,9.965,9.77,9.965,44447.0
2023-11-16,9.945,10.03,9.72,9.99,31440.0
2023-11-17,9.99,10.275,9.905,10.255,65756.0
2023-11-20,10.34,10.465,10.245,10.42,112774.0
2023-11-21,10.38,10.4,10.255,10.34,30953.0
2023-11-22,10.455,10.515,10.285,10.515,31181.0
2023-11-23,10.515,10.525,10.43,10.43,2119.0
2023-11-24,10.515,10.515,10.31,10.42,22300.0
2023-11-27,10.38,10.755,10.37,10.74,44483.0
2023-11-28,10.745,11.145,10.59,11.065,44596.0
2023-11-29,10.94,11.095,10.845,11.04,29370.0
2023-11-30,10.845,11.165,10.845,11.105,68402.0
2023-12-01,10.91,11.36,10.9,11.32,51898.0
2023-12-04,11.085,11.475,11.085,11.39,48844.0
2023-12-05,11.29,11.37,11.03,11.05,63013.0
2023-12-06,11.03,11.165,10.835,10.835,49251.0
2023-12-07,11.075,11.085,10.67,10.88,58899.0
2023-12-08,10.715,11.01,10.7,10.745,53069.0
2023-12-11,10.855,10.865,10.66,10.715,49736.0
2023-12-12,10.55,10.69,10.425,10.59,50479.0
2023-12-13,10.59,11.145,10.53,11.085,82043.0
2023-12-14,11.095,11.495,11.085,11.41,102324.0
2023-12-15,11.545,11.545,11.29,11.36,62986.0
2023-12-18,11.925,12.535,11.885,11.935,148370.0
2023-12-19,11.885,12.275,11.875,12.185,69717.0
2023-12-20,12.175,12.585,12.03,12.135,70838.0
2023-12-21,12.275,12.72,12.235,12.575,80853.0
2023-12-22,12.72,13.03,12.525,12.965,63133.0
2023-12-27,12.985,13.17,12.975,13.11,40722.0
2023-12-28,13.005,13.13,12.895,12.985,34661.0
2023-12-29,12.885,13.06,12.75,12.935,39858.0
2024-01-02,12.74,12.925,12.285,12.4,89465.0
2024-01-03,12.285,12.605,12.155,12.555,122843.0
2024-01-04,12.525,12.65,12.305,12.43,71732.0
2024-01-05,12.4,12.66,12.35,12.605,125744.0
2024-01-08,12.585,12.71,12.42,12.46,87882.0
2024-01-09,12.495,12.495,12.185,12.32,54309.0
2024-01-10,12.39,12.43,12.215,12.35,60643.0
2024-01-11,12.3,12.3,12.125,12.175,60716.0
2024-01-12,12.175,12.38,12.12,12.38,77750.0
2024-01-15,12.44,12.45,12.295,12.35,9788.0
2024-01-16,12.08,12.35,12.07,12.3,82958.0
2024-01-17,12.1,12.295,11.95,12.195,69423.0
2024-01-18,12.205,12.255,11.775,11.94,63995.0
2024-01-19,11.885,11.885,11.68,11.885,34866.0
2024-01-22,11.055,11.475,11.055,11.38,151539.0
2024-01-23,11.425,11.59,11.02,11.04,140220.0
2024-01-24,11.02,11.225,11.01,11.085,71884.0
2024-01-25,11.125,11.125,10.815,10.96,52011.0
2024-01-26,10.97,11.315,10.96,11.25,90137.0
2024-01-29,11.105,11.32,11.04,11.31,35019.0
2024-01-30,11.195,11.465,11.125,11.33,55553.0
2024-01-31,11.3,11.35,10.865,10.9,103142.0
2024-02-01,10.94,11.05,10.795,10.96,51516.0
2024-02-02,10.865,10.98,10.775,10.9,43708.0
2024-02-05,10.835,10.97,10.63,10.94,44561.0
2024-02-06,10.775,11.055,10.775,10.92,105810.0
2024-02-07,10.89,10.93,10.445,10.89,152597.0
2024-02-08,10.91,10.92,10.2,10.385,139840.0
2024-02-09,10.31,10.815,10.3,10.725,77081.0
2024-02-12,10.775,10.775,10.495,10.515,68253.0
2024-02-13,10.415,10.515,10.35,10.405,84575.0
2024-02-14,10.385,10.795,10.375,10.7,59100.0
2024-02-15,10.705,11.135,10.63,11.085,60590.0
2024-02-16,11.065,11.235,10.92,11.0,37562.0
2024-02-20,10.89,11.04,10.785,10.785,21235.0
2024-02-21,10.755,10.93,10.745,10.9,24096.0
2024-02-22,10.9,11.055,10.88,10.88,10836.0
2024-02-23,10.89,11.02,10.875,11.02,16620.0
2024-02-26,11.165,11.175,10.89,10.9,30208.0
2024-02-27,11.045,11.63,10.96,11.555,52467.0
2024-02-28,11.69,11.69,11.085,11.125,37387.0
2024-02-29,11.125,11.18,10.685,10.745,44800.0
2024-03-01,10.77,10.79,10.43,10.43,52137.0
2024-03-04,10.275,10.575,10.245,10.46,49400.0
2024-03-05,10.38,10.4,10.01,10.07,79609.0
2024-03-06,10.135,10.47,10.06,10.36,115070.0
2024-03-07,10.575,10.655,10.43,10.595,47771.0
2024-03-08,10.675,10.78,10.48,10.575,29039.0
2024-03-11,10.44,10.54,10.195,10.195,29601.0
2024-03-12,10.08,10.29,10.08,10.255,27423.0
2024-03-13,10.265,10.48,10.265,10.41,31941.0
2024-03-14,10.37,10.4,10.05,10.13,55515.0
2024-03-15,10.145,10.38,10.1,10.255,56564.0
2024-03-18,10.195,10.35,10.05,10.05,22896.0
2024-03-19,10.13,10.39,10.1,10.245,43387.0
2024-03-20,10.215,10.645,10.215,10.565,35246.0
2024-03-21,10.585,10.755,10.53,10.605,23834.0
2024-03-22,10.52,10.645,10.49,10.51,23007.0
2024-03-25,10.555,10.965,10.555,10.8,69207.0
2024-03-26,10.9,11.38,10.88,11.135,97481.0
2024-03-27,11.23,11.24,10.92,11.155,51110.0
2024-03-28,11.165,11.415,11.165,11.28,46578.0
2024-04-01,11.405,11.64,11.3,11.445,55289.0
2024-04-02,11.26,11.37,11.135,11.27,31055.0
2024-04-03,11.62,11.65,11.33,11.405,34171.0
2024-04-04,11.575,11.575,11.055,11.115,43980.0
2024-04-05,11.175,11.175,10.93,10.965,13130.0
2024-04-08,11.21,11.23,10.975,11.145,35929.0
2024-04-09,11.105,11.135,10.86,11.035,32236.0
2024-04-10,10.995,10.995,10.555,10.89,62026.0
2024-04-11,10.575,10.91,10.575,10.78,17015.0
2024-04-12,10.625,10.94,10.39,10.39,28336.0
2024-04-15,10.44,10.45,10.235,10.42,42494.0
2024-04-16,10.34,10.48,10.135,10.305,24375.0
2024-04-17,10.85,10.85,10.255,10.52,34992.0
2024-04-18,10.645,10.645,10.465,10.595,14206.0
2024-04-19,10.55,10.645,10.42,10.51,21058.0
2024-04-22,10.575,10.575,10.255,10.48,25350.0
2024-04-23,10.4,10.735,10.3,10.565,42084.0
2024-04-24,10.725,10.745,10.265,10.315,23196.0
2024-04-25,10.145,10.595,10.1,10.38,32857.0
2024-04-26,10.635,10.635,10.34,10.565,26388.0
2024-04-29,10.45,10.575,10.41,10.565,30941.0
2024-04-30,10.635,10.635,10.275,10.275,16731.0
2024-05-01,10.235,10.42,10.225,10.42,24793.0
2024-05-02,10.36,10.47,10.205,10.47,10338.0
2024-05-03,10.41,10.45,10.12,10.45,80008.0
2024-05-06,10.595,10.605,10.265,10.34,42212.0
2024-05-07,10.315,10.565,10.245,10.49,56062.0
2024-05-08,10.42,10.42,10.285,10.4,31683.0
2024-05-09,10.335,10.595,10.335,10.575,51480.0
2024-05-10,10.645,10.645,10.315,10.55,33720.0
2024-05-13,10.41,10.5,10.295,10.295,27427.0
2024-05-14,10.315,10.39,10.145,10.39,33384.0
2024-05-15,10.44,10.44,10.185,10.265,38276.0
2024-05-16,10.35,10.39,10.1,10.285,45635.0
2024-05-17,10.38,10.595,10.325,10.595,49790.0
2024-05-21,10.585,11.025,10.585,10.995,49301.0
2024-05-22,11.055,11.065,10.725,10.85,39800.0
2024-05-23,10.755,10.76,10.38,10.615,63959.0
2024-05-24,10.605,10.615,10.42,10.53,23548.0
2024-05-27,10.44,10.625,10.285,10.42,24635.0
2024-05-28,10.42,10.645,10.41,10.595,36270.0
2024-05-29,10.43,10.43,10.235,10.335,47982.0
2024-05-30,10.215,10.42,10.215,10.42,30141.0
2024-05-31,10.41,10.41,10.11,10.245,71827.0
2024-06-03,10.285,10.295,10.085,10.225,50731.0
2024-06-04,10.13,10.13,9.81,9.915,60803.0
2024-06-05,9.905,10.06,9.845,10.02,27953.0
2024-06-06,10.06,10.205,9.915,10.155,27074.0
2024-06-07,9.915,10.11,9.915,10.09,34005.0
2024-06-10,10.03,10.175,9.925,10.175,37464.0
2024-06-11,9.895,10.1,9.755,9.775,51735.0
2024-06-12,9.845,9.925,9.59,9.7,56742.0
2024-06-13,9.855,9.855,9.59,9.745,63981.0
2024-06-14,9.63,9.765,9.61,9.66,41602.0
2024-06-17,9.745,9.915,9.62,9.885,63669.0
2024-06-18,9.775,9.95,9.745,9.825,39608.0
2024-06-19,9.855,9.915,9.58,9.58,10029.0
2024-06-20,9.765,9.845,9.485,9.505,79041.0
2024-06-21,9.53,10.06,8.945,9.375,113140.0
2024-06-24,9.475,9.62,9.305,9.455,54961.0
2024-06-25,9.51,9.51,9.25,9.345,114598.0
2024-06-26,9.495,9.495,9.085,9.16,67371.0
2024-06-27,9.18,9.315,8.985,9.315,67205.0
2024-06-28,9.485,9.485,9.22,9.27,39078.0
2024-07-02,9.23,9.425,9.08,9.305,65770.0
2024-07-03,9.325,9.515,9.325,9.415,72811.0
2024-07-04,9.455,9.61,9.445,9.61,18250.0
2024-07-05,9.565,9.58,9.21,9.23,71300.0
2024-07-08,9.27,9.545,9.16,9.545,56863.0
2024-07-09,9.485,9.65,9.28,9.3,62132.0
2024-07-10,9.29,9.475,9.26,9.375,60727.0
2024-07-11,9.415,9.885,9.405,9.845,66232.0
2024-07-12,9.84,9.965,9.81,9.875,22052.0
2024-07-15,10.32,11.36,10.31,11.19,205239.0
2024-07-16,11.3,11.515,11.035,11.37,80518.0
2024-07-17,11.27,11.665,11.24,11.495,82041.0
2024-07-18,11.42,12.105,11.33,12.105,88103.0
2024-07-19,12.045,12.085,11.635,11.685,59791.0
2024-07-22,11.8,12.155,11.525,11.91,62148.0
2024-07-23,11.79,12.025,11.79,11.97,52494.0
2024-07-24,11.585,12.065,11.585,11.625,52357.0
2024-07-25,11.43,11.93,11.43,11.695,102925.0
2024-07-26,11.82,11.86,11.685,11.73,25308.0
2024-07-29,11.81,11.85,11.41,11.485,31532.0
2024-07-30,11.485,11.695,11.485,11.585,36197.0
2024-07-31,11.595,12.065,11.525,11.94,49106.0
2024-08-01,12.255,13.295,12.185,12.84,223271.0
2024-08-02,12.775,12.88,12.48,12.85,101481.0
2024-08-06,12.28,12.54,11.87,11.95,161523.0
2024-08-07,12.075,12.265,11.88,12.195,89801.0
2024-08-08,12.27,13.07,12.055,12.055,138597.0
2024-08-09,12.055,12.32,11.78,12.265,38573.0
2024-08-12,12.28,12.29,11.9,12.0,37331.0
2024-08-13,11.97,12.28,11.97,12.185,45123.0
2024-08-14,11.43,12.645,11.43,12.615,70422.0
2024-08-15,12.635,13.695,12.615,13.42,202100.0
2024-08-16,13.4,13.4,12.97,13.06,67689.0
2024-08-19,13.06,13.225,12.81,12.93,103222.0
2024-08-20,13.03,13.03,12.645,12.705,32024.0
2024-08-21,13.03,13.03,12.695,13.02,56975.0
2024-08-22,12.95,13.07,12.76,13.06,46890.0
2024-08-23,12.695,13.095,12.695,12.94,64796.0
2024-08-26,13.02,13.305,13.02,13.255,52172.0
2024-08-27,13.135,13.45,13.105,13.385,58871.0
2024-08-28,13.49,13.49,13.105,13.255,55200.0
2024-08-29,13.05,13.885,13.05,13.795,82092.0
2024-08-30,13.885,14.23,13.805,14.105,88181.0
2024-09-03,14.065,14.085,13.405,13.49,134201.0
2024-09-04,13.52,13.795,13.335,13.64,70136.0
2024-09-05,13.67,13.76,13.315,13.48,62915.0
2024-09-06,13.405,13.925,13.325,13.74,166945.0
2024-09-09,13.795,14.24,13.795,14.17,77185.0
2024-09-10,14.27,14.28,13.69,13.835,129462.0
2024-09-11,13.855,13.865,13.45,13.57,110333.0
2024-09-12,13.425,13.79,13.385,13.405,155194.0
2024-09-13,13.52,13.845,13.47,13.775,90273.0
2024-09-16,13.795,14.025,13.49,13.67,42459.0
2024-09-17,13.64,13.64,13.365,13.59,50876.0
2024-09-18,13.5,13.835,13.325,13.335,81567.0
2024-09-19,13.64,13.65,13.305,13.345,84772.0
2024-09-20,13.45,13.45,13.0,13.07,70316.0
2024-09-23,13.175,13.305,13.0,13.105,30194.0
2024-09-24,12.645,13.945,12.645,13.53,74303.0
2024-09-25,13.48,13.61,13.345,13.46,58058.0
2024-09-26,13.56,13.74,13.56,13.66,100773.0
2024-09-27,13.58,13.975,13.405,13.69,68610.0
2024-09-30,13.47,13.72,13.315,13.66,48562.0
2024-10-01,13.7,13.72,13.215,13.385,39671.0
2024-10-02,13.405,13.55,13.285,13.355,38066.0
2024-10-03,13.205,13.385,13.205,13.325,24461.0
2024-10-04,13.6,13.6,13.295,13.345,39244.0
2024-10-07,13.235,13.56,13.05,13.47,39559.0
2024-10-08,13.405,13.405,13.05,13.295,38815.0
2024-10-09,13.305,13.52,13.235,13.5,28989.0
2024-10-10,13.365,13.59,13.365,13.5,22251.0
2024-10-11,13.68,13.69,12.665,13.56,37245.0
2024-10-15,13.54,13.55,13.315,13.365,34556.0
2024-10-16,13.55,13.64,13.375,13.425,35371.0
2024-10-17,13.61,13.7,13.395,13.7,31485.0
2024-10-18,13.48,13.785,13.45,13.6,45323.0
2024-10-21,13.47,13.62,13.305,13.335,25347.0
2024-10-22,13.425,13.425,12.94,13.085,37521.0
2024-10-23,13.245,13.275,12.95,13.08,40258.0
2024-10-24,13.08,13.315,12.96,13.255,30068.0
2024-10-25,13.55,13.55,13.225,13.43,11764.0
2024-10-28,13.43,14.635,13.43,14.44,115791.0
2024-10-29,14.36,14.535,14.105,14.535,54494.0
2024-10-30,14.575,14.615,14.42,14.545,57254.0
2024-10-31,14.565,14.565,13.995,14.24,79358.0
2024-11-01,14.14,14.735,13.66,14.505,74265.0
2024-11-04,14.735,14.735,14.2,14.26,78463.0
2024-11-05,14.26,14.555,14.24,14.39,37734.0
2024-11-06,14.88,15.65,14.88,15.48,175219.0
2024-11-07,14.645,16.565,14.625,16.41,253975.0
2024-11-08,16.38,16.585,15.77,15.945,238066.0
2024-11-11,15.925,16.43,15.425,16.095,96092.0
2024-11-12,16.075,16.075,15.315,15.375,99948.0
2024-11-13,15.385,15.47,14.89,15.165,122808.0
2024-11-14,15.165,15.305,14.91,15.02,28259.0
2024-11-15,14.96,15.275,14.95,15.01,30673.0
2024-11-18,15.01,15.51,15.01,15.365,42947.0
2024-11-19,15.155,15.66,15.155,15.66,30540.0
2024-11-20,15.76,16.125,15.48,15.48,98308.0
2024-11-21,15.58,15.955,15.425,15.69,27770.0
2024-11-22,15.76,15.77,15.445,15.48,52554.0
2024-11-25,15.57,15.7,15.09,15.265,76555.0
2024-11-26,14.545,15.11,14.465,14.89,160224.0
2024-11-27,14.86,15.18,14.76,14.78,88016.0
2024-11-28,14.76,14.8,14.585,14.755,43406.0
2024-11-29,14.615,15.04,14.585,14.85,37317.0
2024-12-02,14.82,14.95,14.655,14.685,93304.0
2024-12-03,14.78,14.88,14.675,14.77,110631.0
2024-12-04,14.82,14.88,14.375,14.375,76479.0
2024-12-05,14.345,14.425,14.12,14.17,58732.0
2024-12-06,14.21,14.605,14.1,14.23,73939.0
2024-12-09,14.22,14.95,14.22,14.515,119187.0
2024-12-10,14.565,14.575,14.16,14.22,40790.0
2024-12-11,14.2,14.355,14.11,14.18,43749.0
2024-12-12,14.03,14.14,13.99,14.02,52483.0
2024-12-13,13.88,14.21,13.87,14.21,153600.0
2024-12-16,14.28,14.385,13.545,13.585,52145.0
2024-12-17,13.485,13.585,13.26,13.525,116176.0
2024-12-18,13.535,13.89,13.42,13.555,130356.0
2024-12-19,13.38,13.635,13.31,13.32,86501.0
2024-12-20,13.25,13.495,13.19,13.36,72108.0
2024-12-23,13.4,13.675,13.2,13.635,52420.0
2024-12-24,13.675,13.93,13.635,13.88,14353.0
2024-12-27,13.89,14.22,13.695,13.98,51595.0
2024-12-30,13.825,13.9,13.665,13.715,25477.0
2024-12-31,13.825,14.0,13.785,13.92,30700.0
2025-01-02,13.99,14.06,13.735,13.825,47224.0
2025-01-03,12.855,13.33,12.705,12.785,236510.0
2025-01-06,12.845,12.895,12.41,12.49,98798.0
2025-01-07,12.48,12.715,12.15,12.26,86578.0
2025-01-08,12.17,12.31,11.765,11.835,74373.0
2025-01-09,11.735,11.885,11.66,11.885,25757.0
2025-01-10,11.955,11.955,11.58,11.725,61051.0
2025-01-13,11.685,12.38,11.65,11.785,154664.0
2025-01-14,11.825,11.835,11.37,11.63,114763.0
2025-01-15,11.755,11.995,11.63,11.885,44462.0
2025-01-16,11.975,11.975,11.57,11.745,156282.0
2025-01-17,11.765,12.005,11.62,11.905,40874.0
2025-01-20,11.915,12.32,11.915,12.21,43643.0
2025-01-21,12.51,12.605,11.825,11.965,48567.0
2025-01-22,12.015,12.39,11.935,12.065,48044.0
2025-01-23,11.915,12.48,11.915,12.24,37449.0
2025-01-24,12.005,12.695,12.005,12.565,112352.0
2025-01-27,12.54,12.54,12.065,12.24,33220.0
2025-01-28,12.17,12.19,11.725,12.055,94130.0
2025-01-29,12.075,12.38,12.005,12.17,47464.0
2025-01-30,11.67,12.39,11.67,12.39,33729.0
2025-01-31,12.46,12.5,11.705,11.705,87406.0
2025-02-03,11.045,11.895,11.035,11.735,68893.0
2025-02-04,11.705,12.085,11.6,11.905,52409.0
2025-02-05,12.16,12.16,11.7,11.805,28015.0
2025-02-06,11.935,12.18,11.915,12.11,45729.0
2025-02-07,12.29,12.3,11.38,11.785,47290.0
2025-02-10,11.41,11.855,11.185,11.6,97657.0
2025-02-11,11.62,11.745,11.39,11.48,59149.0
2025-02-12,11.37,11.57,11.31,11.37,62878.0
2025-02-13,11.755,11.755,11.135,11.38,65676.0
2025-02-14,11.67,11.67,11.165,11.215,45014.0
2025-02-18,11.185,11.48,11.065,11.32,39267.0
2025-02-19,11.195,11.47,11.065,11.075,52244.0
2025-02-20,11.145,11.215,10.895,10.905,111509.0
2025-02-21,10.975,10.975,10.57,10.66,99548.0
2025-02-24,10.75,10.76,10.36,10.37,129133.0
2025-02-25,10.36,10.38,9.78,9.965,288261.0
2025-02-26,10.085,10.265,9.87,10.245,198475.0
2025-02-27,10.285,10.51,9.995,10.025,151125.0
2025-02-28,10.125,10.51,9.955,10.48,107776.0
2025-03-03,10.42,10.68,9.68,9.79,175127.0
2025-03-04,9.185,9.65,9.185,9.365,192787.0
2025-03-05,9.375,9.81,9.295,9.72,176920.0
2025-03-06,9.63,9.77,9.315,9.53,146096.0
2025-03-07,9.48,9.64,9.055,9.065,247815.0
2025-03-10,9.045,9.055,7.84,7.85,399658.0
2025-03-11,7.89,8.325,7.455,8.255,323783.0
2025-03-12,8.355,8.73,8.265,8.305,478618.0
2025-03-13,8.345,8.93,7.91,8.9,383213.0
2025-03-14,9.135,9.56,9.135,9.295,160304.0
2025-03-17,9.315,9.325,8.78,8.95,188244.0
2025-03-18,8.92,9.145,8.76,8.98,170885.0
2025-03-19,8.87,9.345,8.85,9.235,137152.0
2025-03-20,9.155,9.345,8.91,8.93,190599.0
2025-03-21,8.94,9.08,8.61,8.81,188695.0
2025-03-24,8.83,9.05,8.8,8.89,116079.0
2025-03-25,8.85,9.06,8.72,8.72,108460.0
2025-03-26,8.71,8.82,8.38,8.44,115177.0
2025-03-27,8.45,8.5,8.185,8.255,196972.0
2025-03-28,8.215,8.4,8.085,8.155,142518.0
2025-03-31,8.095,8.255,7.705,7.765,313455.0
2025-04-01,7.755,7.905,7.535,7.725,144353.0
2025-04-02,7.585,8.065,7.555,7.985,125234.0
2025-04-03,7.555,7.755,7.095,7.15,402242.0
2025-04-04,6.99,7.0,6.395,6.63,433791.0
2025-04-07,6.385,6.98,6.215,6.75,439291.0
2025-04-08,6.95,6.95,6.025,6.125,321152.0
2025-04-09,5.985,6.98,5.875,6.89,346742.0
2025-04-10,6.82,6.83,6.125,6.405,365766.0
2025-04-11,6.325,6.58,6.255,6.455,212783.0
2025-04-14,6.66,6.73,6.295,6.335,182244.0
2025-04-15,6.385,6.52,6.315,6.325,128732.0
2025-04-16,6.315,6.53,6.245,6.495,305973.0
2025-04-17,6.93,6.93,6.52,6.62,137235.0
2025-04-21,6.515,6.95,6.375,6.7,181449.0
2025-04-22,6.73,7.0,6.64,6.69,311235.0
2025-04-23,6.97,7.1,6.75,6.79,190730.0
2025-04-24,6.81,7.36,6.8,7.25,227134.0
2025-04-25,7.26,7.36,6.96,7.09,162993.0
2025-04-28,7.11,7.28,6.975,7.04,187037.0
2025-04-29,7.03,7.16,6.95,6.99,201645.0
2025-04-30,6.455,7.15,5.965,7.02,193162.0
2025-05-01,7.0,7.435,7.0,7.37,215855.0
2025-05-02,7.615,7.985,7.455,7.935,278921.0
2025-05-05,7.915,7.925,7.655,7.725,175430.0
2025-05-06,7.645,7.695,7.405,7.485,113954.0
2025-05-07,7.505,7.685,7.2,7.28,147559.0
2025-05-08,7.425,8.125,7.27,8.045,273715.0
2025-05-09,8.065,8.37,7.945,8.31,341466.0
2025-05-12,8.65,8.86,8.45,8.69,289009.0
2025-05-13,8.8,8.85,8.43,8.45,276871.0
2025-05-14,8.41,8.5,8.05,8.15,123736.0
2025-05-15,8.11,8.15,7.91,8.04,102866.0
2025-05-16,8.05,8.2,7.8,8.03,101083.0
2025-05-20,8.03,8.05,7.75,7.77,106509.0
2025-05-21,7.68,8.0,7.54,7.6,162583.0
2025-05-22,7.5,7.57,7.38,7.44,130867.0
2025-05-23,7.38,7.5,7.3,7.4,114561.0
2025-05-26,7.47,7.72,7.3,7.6,37283.0
2025-05-27,7.66,7.8,7.43,7.63,56883.0
2025-05-28,7.52,7.66,7.38,7.39,156880.0
2025-05-29,7.67,7.77,7.4,7.5,174652.0
2025-05-30,7.45,7.5,7.13,7.26,222443.0
2025-06-02,6.64,6.86,6.45,6.76,417753.0
2025-06-03,6.9,7.05,6.64,7.01,268746.0
2025-06-04,7.0,7.35,6.91,7.24,367079.0
2025-06-05,7.3,7.68,7.21,7.25,460246.0
2025-06-06,7.36,8.09,7.31,8.03,1136090.0
2025-06-09,8.25,8.4,7.94,8.03,622930.0
2025-06-10,8.07,8.41,8.01,8.33,643543.0
2025-06-11,8.57,8.91,8.57,8.7,1194891.0
2025-06-12,8.45,8.6,8.26,8.46,955726.0
2025-06-13,8.31,8.64,8.13,8.34,570547.0
2025-06-16,8.42,9.1,8.31,8.89,541722.0
2025-06-17,8.82,9.32,8.7,9.29,648765.0
2025-06-18,9.25,9.54,9.105,9.13,564332.0
2025-06-19,9.03,9.84,8.96,9.54,594286.0
2025-06-20,9.21,9.58,9.09,9.4,720927.0
2025-06-23,9.39,9.62,9.11,9.46,433035.0
2025-06-24,9.55,9.63,9.42,9.47,474348.0
2025-06-25,9.65,9.66,9.16,9.16,286081.0
2025-06-26,9.24,9.56,9.21,9.39,139691.0
2025-06-27,9.37,9.45,8.78,9.13,541453.0
2025-06-30,9.2,9.51,8.92,9.41,298944.0
2025-07-02,9.39,9.87,9.32,9.67,208132.0
2025-07-03,9.59,9.79,9.47,9.63,168650.0
2025-07-04,9.6,9.6,9.43,9.47,129190.0
2025-07-07,9.39,9.6,9.34,9.52,212977.0
2025-07-08,9.56,9.72,9.56,9.58,256867.0
2025-07-09,9.64,9.7,9.42,9.49,205489.0
2025-07-10,9.59,9.8,9.5,9.54,406514.0
2025-07-11,9.49,9.58,9.28,9.57,215029.0
2025-07-14,9.48,9.57,9.17,9.18,266245.0
2025-07-15,9.2,9.37,9.09,9.09,235193.0
2025-07-16,9.18,9.63,9.11,9.5,599885.0
2025-07-17,9.6,9.66,9.24,9.49,363111.0
2025-07-18,9.52,9.92,9.46,9.62,272372.0
2025-07-21,9.61,9.84,9.44,9.47,264609.0
2025-07-22,9.45,9.67,9.37,9.41,179252.0
2025-07-23,9.48,9.6,9.01,9.2,479816.0
2025-07-24,9.06,9.15,8.14,8.21,608013.0
2025-07-25,8.24,8.53,8.11,8.53,490713.0
2025-07-28,8.4,8.52,8.29,8.41,281233.0
2025-07-29,8.5,8.54,8.01,8.04,533528.0
2025-07-30,7.28,7.86,7.0,7.79,725345.0
2025-07-31,7.75,7.75,7.35,7.4,467403.0
2025-08-01,7.25,7.3,7.01,7.09,518056.0
2025-08-05,7.12,7.15,6.8,6.84,354929.0
2025-08-06,6.86,6.98,6.55,6.61,405610.0
2025-08-07,6.68,6.74,6.42,6.48,458139.0
2025-08-08,6.52,6.52,6.24,6.26,411452.0
2025-08-11,6.3,6.31,5.93,6.04,624154.0
2025-08-12,6.08,6.36,6.05,6.35,861216.0
2025-08-13,6.39,6.5,6.32,6.47,430553.0
2025-08-14,6.51,6.52,6.305,6.46,687834.0
2025-08-15,6.51,6.54,6.28,6.3,265965.0
2025-08-18,6.29,6.41,6.19,6.26,306365.0
2025-08-19,6.26,6.31,6.1,6.14,424590.0
2025-08-20,6.12,6.195,6.02,6.04,361071.0
2025-08-21,6.07,6.42,6.01,6.38,403484.0
2025-08-22,6.38,6.87,6.27,6.81,596236.0
2025-08-25,6.79,7.11,6.75,7.01,429261.0
2025-08-26,7.1,7.17,6.83,6.87,327534.0
2025-08-27,6.81,6.92,6.7,6.8,334365.0
2025-08-28,6.84,7.02,6.69,6.99,431665.0
2025-08-29,6.97,6.99,6.67,6.68,326527.0
2025-09-02,6.62,6.79,6.42,6.66,234147.0
2025-09-03,6.64,6.72,6.47,6.63,323784.0
2025-09-04,6.63,6.95,6.45,6.86,488832.0
2025-09-05,6.9,7.2,6.88,7.11,858845.0
2025-09-08,7.1,7.2,6.84,6.87,296571.0
2025-09-09,6.87,7.03,6.44,6.49,967867.0
2025-09-10,6.5,6.66,6.45,6.46,948201.0
2025-09-11,6.49,6.59,6.3,6.4,915050.0
2025-09-12,6.4,6.43,6.27,6.31,646379.0
2025-09-15,6.33,6.48,6.27,6.3,835153.0
2025-09-16,6.3,6.54,6.29,6.46,944194.0
2025-09-17,6.5,6.63,6.31,6.34,575230.0
2025-09-18,6.41,6.47,6.19,6.24,572297.0
2025-09-19,6.28,6.29,6.05,6.07,1084856.0
2025-09-22,6.01,6.15,5.77,5.78,1039013.0
2025-09-23,5.81,6.03,5.7,5.76,1403784.0
2025-09-24,5.76,5.96,5.75,5.78,966986.0
2025-09-25,5.74,5.77,5.55,5.56,623749.0
2025-09-26,5.55,5.65,5.47,5.51,441770.0
2025-09-29,5.83,6.355,5.68,5.69,1652935.0
2025-09-30,5.71,5.77,4.77,4.94,2407672.0
2025-10-01,4.96,5.12,4.72,4.73,1195050.0
2025-10-02,4.6,4.65,4.2,4.47,1273510.0
2025-10-03,4.51,4.76,4.49,4.62,815364.0
2025-10-06,4.76,5.0,4.57,4.99,1610267.0
2025-10-07,5.1,5.47,4.87,5.11,2580470.0
2025-10-08,5.16,5.24,4.87,5.15,1186458.0
2025-10-09,5.21,5.43,5.19,5.31,1245843.0
2025-10-10,5.36,5.45,4.94,4.95,1393837.0
2025-10-14,5.16,5.7,5.04,5.64,1528858.0
2025-10-15,5.7,6.25,5.64,6.2,2646821.0
2025-10-16,6.23,6.24,5.465,5.47,1414611.0
2025-10-17,5.41,5.51,5.22,5.3,885714.0
2025-10-20,5.41,5.6,5.0,5.59,875047.0
2025-10-21,5.74,6.31,5.57,6.26,2151998.0
2025-10-22,6.15,6.4,6.08,6.26,1061924.0
2025-10-23,6.31,6.59,6.29,6.48,1086084.0
2025-10-24,6.05,6.45,5.96,6.29,2222755.0
2025-10-27,6.28,6.38,6.01,6.03,774295.0
2025-10-28,6.02,6.12,5.9,5.96,669465.0
2025-10-29,5.98,6.07,5.84,5.97,809971.0
2025-10-30,5.69,6.01,5.01,5.59,1830134.0
2025-10-31,5.59,5.91,5.54,5.86,1015335.0
2025-11-03,5.92,5.99,5.59,5.86,577643.0
2025-11-04,5.85,5.97,5.67,5.83,754929.0
2025-11-05,5.79,5.95,5.53,5.64,742837.0
2025-11-06,5.62,5.62,5.15,5.18,1271279.0
2025-11-07,5.15,5.57,4.95,5.39,1233582.0
2025-11-10,5.49,5.49,5.24,5.33,901607.0
2025-11-11,5.26,5.31,5.16,5.26,437260.0
2025-11-12,5.26,5.5,5.26,5.49,472036.0
2025-11-13,5.43,5.46,5.22,5.23,433308.0
2025-11-14,5.14,5.15,4.97,5.01,1091079.0
2025-11-17,4.99,5.14,4.89,4.91,713970.0
2025-11-18,4.88,5.0,4.67,4.97,948792.0
2025-11-19,5.15,5.15,4.72,4.84,655249.0
2025-11-20,4.87,4.99,4.5,4.62,1050249.0
2025-11-21,4.61,4.76,4.46,4.76,755100.0
2025-11-24,4.77,4.91,4.63,4.85,846615.0
2025-11-25,4.93,5.175,4.91,5.14,651393.0
2025-11-26,5.19,5.59,5.12,5.46,1417085.0