Date,Open,High,Low,Close,Volume
2021-02-25,10.9,10.9,10.23,10.34,95301.0
2021-02-26,10.0,10.23,9.64,9.8,426983.0
2021-03-01,10.3,10.47,10.11,10.24,485307.0
2021-03-02,10.55,10.55,9.89,9.95,306698.0
2021-03-03,10.7,10.82,10.52,10.61,247137.0
2021-03-04,10.52,10.64,9.95,10.07,196637.0
2021-03-05,10.22,10.36,9.85,10.3,179556.0
2021-03-08,10.8,10.89,10.52,10.84,210113.0
2021-03-09,11.5,11.53,11.25,11.4,410523.0
2021-03-10,11.88,12.02,11.7,11.8,373332.0
2021-03-11,12.05,12.08,11.74,12.05,176736.0
2021-03-12,11.8,12.07,11.66,11.86,253234.0
2021-03-15,12.05,12.05,11.65,11.87,351638.0
2021-03-16,11.68,11.74,11.5,11.65,289810.0
2021-03-17,11.55,12.17,11.39,12.11,207246.0
2021-03-18,12.22,12.55,11.96,12.0,217076.0
2021-03-19,12.29,12.38,12.07,12.32,169038.0
2021-03-22,12.0,12.09,11.6,11.65,229178.0
2021-03-23,11.6,11.66,11.41,11.49,277290.0
2021-03-24,11.93,11.95,11.36,11.39,197789.0
2021-03-25,10.71,11.0,10.53,10.9,384701.0
2021-03-26,11.0,11.28,11.0,11.26,269742.0
2021-03-29,12.16,12.2,11.93,12.05,269784.0
2021-03-30,12.37,12.38,12.23,12.35,202412.0
2021-03-31,12.2,12.47,12.18,12.22,289959.0
2021-04-01,12.35,12.43,12.15,12.3,247534.0
2021-04-05,12.4,12.4,12.04,12.37,285816.0
2021-04-06,12.27,12.28,11.98,12.2,238634.0
2021-04-07,11.84,11.91,11.6,11.68,331200.0
2021-04-08,12.03,12.16,11.96,12.07,163573.0
2021-04-09,12.25,12.29,12.1,12.21,158964.0
2021-04-12,12.67,12.67,12.47,12.54,231202.0
2021-04-13,13.11,13.31,13.05,13.19,907519.0
2021-04-14,13.44,13.46,12.82,12.97,950367.0
2021-04-15,13.17,13.3,13.04,13.29,360235.0
2021-04-16,12.79,12.94,12.59,12.88,405752.0
2021-04-19,11.85,11.91,11.35,11.7,1359973.0
2021-04-20,11.91,11.91,11.44,11.83,581390.0
2021-04-21,11.64,11.78,11.52,11.57,515629.0
2021-04-22,11.51,11.57,10.89,11.08,599018.0
2021-04-23,10.28,10.65,10.13,10.64,810489.0
2021-04-26,11.24,11.35,11.06,11.26,556891.0
2021-04-27,11.54,11.55,11.33,11.42,256457.0
2021-04-28,11.45,11.59,11.32,11.59,668484.0
2021-04-29,11.3,11.32,10.99,11.02,325584.0
2021-04-30,11.43,11.98,11.43,11.94,430141.0
2021-05-03,12.28,12.28,11.95,11.99,1318266.0
2021-05-04,11.66,11.69,11.11,11.37,593614.0
2021-05-05,11.61,12.08,11.61,11.89,563625.0
2021-05-06,12.0,12.03,11.51,11.71,450008.0
2021-05-07,11.95,12.24,11.85,12.01,367286.0
2021-05-10,12.05,12.23,11.57,11.59,574990.0
2021-05-11,11.45,11.87,11.43,11.82,364740.0
2021-05-12,11.7,11.87,11.18,11.39,832766.0
2021-05-13,10.41,10.64,9.76,10.13,2488925.0
2021-05-14,10.52,10.72,10.38,10.49,542433.0
2021-05-17,9.39,9.45,8.82,9.23,1419198.0
2021-05-18,9.15,9.17,8.86,9.02,888085.0
2021-05-19,7.59,8.495,7.05,8.22,3574412.0
2021-05-20,8.85,8.86,7.98,8.41,1931715.0
2021-05-21,8.6,8.72,7.44,7.52,2886458.0
2021-05-25,7.83,8.03,7.78,7.81,1712661.0
2021-05-26,8.29,8.3,7.95,8.04,754190.0
2021-05-27,8.39,8.43,8.05,8.12,733583.0
2021-05-28,7.76,7.76,7.46,7.49,1144209.0
2021-05-31,7.76,7.84,7.6,7.7,257350.0
2021-06-01,7.62,7.8,7.47,7.52,389347.0
2021-06-02,7.8,7.98,7.8,7.91,380492.0
2021-06-03,8.18,8.18,7.99,8.06,203127.0
2021-06-04,7.7,7.78,7.55,7.69,313335.0
2021-06-07,7.68,7.68,7.37,7.43,477889.0
2021-06-08,6.85,6.91,6.45,6.91,1095183.0
2021-06-09,7.28,7.72,7.22,7.58,832952.0
2021-06-10,7.9,7.97,7.56,7.65,318096.0
2021-06-11,7.83,7.83,7.62,7.79,242556.0
2021-06-14,8.42,8.58,8.23,8.3,762238.0
2021-06-15,8.46,8.62,8.29,8.33,700079.0
2021-06-16,8.25,8.27,7.99,8.05,309344.0
2021-06-17,8.14,8.16,7.83,7.85,232328.0
2021-06-18,7.76,7.77,7.32,7.36,671215.0
2021-06-21,6.8,6.93,6.67,6.79,1058908.0
2021-06-22,6.24,6.92,5.97,6.75,1683060.0
2021-06-23,7.2,7.21,6.83,6.83,679959.0
2021-06-24,7.06,7.32,7.02,7.24,304972.0
2021-06-25,6.83,6.94,6.57,6.73,755039.0
2021-06-28,7.11,7.27,7.05,7.15,579139.0
2021-06-29,7.54,7.62,7.5,7.57,843840.0
2021-06-30,7.21,7.25,7.08,7.25,277995.0
2021-07-02,6.96,7.02,6.89,6.91,552833.0
2021-07-05,6.99,7.11,6.89,7.05,194771.0
2021-07-06,7.14,7.14,6.97,7.05,411719.0
2021-07-07,7.22,7.25,7.17,7.21,222825.0
2021-07-08,6.8,6.88,6.7,6.81,503244.0
2021-07-09,6.9,6.99,6.9,6.94,291748.0
2021-07-12,6.95,6.98,6.8,6.8,177584.0
2021-07-13,6.72,6.83,6.69,6.69,245115.0
2021-07-14,6.81,6.88,6.77,6.8,152694.0
2021-07-15,6.65,6.65,6.44,6.54,279156.0
2021-07-16,6.61,6.68,6.59,6.62,121696.0
2021-07-19,6.4,6.42,6.3,6.37,228926.0
2021-07-20,6.13,6.22,6.07,6.175,408619.0
2021-07-21,6.52,6.79,6.52,6.56,435932.0
2021-07-22,6.65,6.75,6.63,6.7,223242.0
2021-07-23,6.75,6.76,6.63,6.68,311828.0
2021-07-26,7.84,8.39,7.84,8.15,893747.0
2021-07-27,7.93,8.02,7.73,7.84,437781.0
2021-07-28,8.2,8.41,8.04,8.36,634991.0
2021-07-29,8.25,8.32,8.16,8.16,232886.0
2021-07-30,8.03,8.27,8.02,8.27,244883.0
2021-08-03,8.01,8.01,7.77,7.86,746393.0
2021-08-04,8.16,8.24,8.05,8.21,1058682.0
2021-08-05,7.85,8.57,7.79,8.415,876596.0
2021-08-06,8.55,8.97,8.41,8.83,1109559.0
2021-08-09,9.5,9.62,9.37,9.52,945699.0
2021-08-10,9.52,9.55,9.23,9.42,550085.0
2021-08-11,9.6,9.7,9.57,9.61,342756.0
2021-08-12,9.27,9.27,9.07,9.19,515670.0
2021-08-13,9.67,9.67,9.56,9.61,689630.0
2021-08-16,9.76,9.77,9.5,9.52,431596.0
2021-08-17,9.63,9.64,9.36,9.37,329563.0
2021-08-18,9.39,9.53,9.25,9.29,380500.0
2021-08-19,9.22,9.69,9.18,9.67,462890.0
2021-08-20,9.89,10.17,9.81,10.08,553128.0
2021-08-23,10.42,10.43,10.15,10.19,528522.0
2021-08-24,10.13,10.13,9.86,9.98,408839.0
2021-08-25,9.89,10.16,9.78,10.08,318498.0
2021-08-26,9.75,9.82,9.62,9.72,475638.0
2021-08-27,9.77,10.04,9.75,10.02,401124.0
2021-08-30,9.85,10.07,9.82,10.06,242998.0
2021-08-31,9.89,9.98,9.72,9.77,277338.0
2021-09-01,9.84,10.13,9.77,9.97,371108.0
2021-09-02,10.44,10.44,10.16,10.18,380577.0
2021-09-03,10.53,10.56,10.37,10.43,518383.0
2021-09-07,10.53,10.56,8.91,9.62,2938431.0
2021-09-08,9.58,9.65,9.41,9.59,315092.0
2021-09-09,9.71,9.75,9.58,9.62,398196.0
2021-09-10,9.47,9.52,9.24,9.41,362777.0
2021-09-13,9.2,9.67,8.94,9.23,633599.0
2021-09-14,9.6,9.69,9.525,9.6,208405.0
2021-09-15,9.83,9.99,9.79,9.915,296765.0
2021-09-16,9.93,9.94,9.73,9.8,241395.0
2021-09-17,9.75,9.85,9.63,9.8,213439.0
2021-09-20,9.01,9.13,8.86,9.1,572003.0
2021-09-21,8.9,8.94,8.57,8.69,624834.0
2021-09-22,8.74,9.08,8.69,8.96,373212.0
2021-09-23,9.04,9.27,9.01,9.25,267247.0
2021-09-24,8.5,8.8,8.47,8.76,462485.0
2021-09-27,9.02,9.09,8.83,8.87,191145.0
2021-09-28,8.79,8.79,8.46,8.56,240197.0
2021-09-29,8.69,8.705,8.45,8.47,173175.0
2021-09-30,8.79,9.08,8.79,8.97,422496.0
2021-10-01,9.72,9.91,9.64,9.9,517009.0
2021-10-04,9.87,10.19,9.65,10.19,621969.0
2021-10-05,10.3,10.58,10.23,10.54,430269.0
2021-10-06,11.22,11.35,11.06,11.35,705973.0
2021-10-07,11.17,11.27,10.99,11.12,606298.0
2021-10-08,11.26,11.31,11.11,11.25,428408.0
2021-10-12,11.76,11.8,11.36,11.38,588147.0
2021-10-13,11.37,11.79,11.21,11.79,416931.0
2021-10-14,11.9,11.95,11.68,11.89,592670.0
2021-10-15,12.27,12.73,12.27,12.67,1033428.0
2021-10-18,12.64,12.82,12.53,12.61,774721.0
2021-10-19,12.88,13.21,12.62,13.2,1211228.0
2021-10-20,13.28,13.8,13.23,13.66,878619.0
2021-10-21,13.44,13.5,12.75,12.91,1497654.0
2021-10-22,13.08,13.08,12.34,12.55,859044.0
2021-10-25,13.05,13.11,12.89,12.9,631584.0
2021-10-26,12.86,12.91,12.7,12.75,518772.0
2021-10-27,12.15,12.22,11.97,12.13,705155.0
2021-10-28,12.67,12.71,11.89,12.62,1131502.0
2021-10-29,12.59,12.95,12.52,12.85,1085497.0
2021-11-01,12.75,12.77,12.36,12.6,652282.0
2021-11-02,13.02,13.21,12.94,13.06,593486.0
2021-11-03,12.82,13.04,12.4,12.95,589168.0
2021-11-04,12.75,12.84,12.46,12.57,572669.0
2021-11-05,12.63,12.73,12.48,12.57,377246.0
2021-11-08,13.48,13.67,13.38,13.58,723327.0
2021-11-09,13.95,13.99,13.59,13.83,774062.0
2021-11-10,14.06,14.13,13.37,13.5,775535.0
2021-11-11,13.29,13.46,13.25,13.32,356571.0
2021-11-12,13.09,13.21,12.78,13.17,659675.0
2021-11-15,13.35,13.39,13.06,13.11,421364.0
2021-11-16,12.49,12.62,12.16,12.27,1095160.0
2021-11-17,12.35,12.46,12.19,12.42,698092.0
2021-11-18,12.09,12.16,11.62,11.91,1013630.0
2021-11-19,11.91,11.99,11.84,11.875,523489.0
2021-11-22,11.99,12.0,11.42,11.46,646925.0
2021-11-23,11.78,11.87,11.62,11.87,432087.0
2021-11-24,11.54,11.79,11.47,11.78,559792.0
2021-11-25,12.08,12.21,12.02,12.12,361242.0
2021-11-26,11.26,11.28,11.08,11.21,1002766.0
2021-11-29,11.78,12.08,11.64,11.91,425294.0
2021-11-30,12.01,12.16,11.58,11.78,549211.0
2021-12-01,11.97,12.14,11.59,11.64,714001.0
2021-12-02,11.61,11.77,11.47,11.69,480144.0
2021-12-03,11.65,11.65,10.54,10.95,1396850.0
2021-12-06,9.96,10.11,9.77,9.99,1055903.0
2021-12-07,10.45,10.66,10.28,10.33,891545.0
2021-12-08,10.3,10.49,10.22,10.39,518582.0
2021-12-09,10.06,10.06,9.68,9.74,778697.0
2021-12-10,10.11,10.16,9.66,9.9,1157963.0
2021-12-13,9.81,9.81,9.34,9.51,1586274.0
2021-12-14,9.53,9.78,9.48,9.76,537933.0
2021-12-15,9.75,10.11,9.51,10.07,799489.0
2021-12-16,9.99,9.99,9.72,9.82,363538.0
2021-12-17,9.52,9.67,9.28,9.45,1120851.0
2021-12-20,9.29,9.65,9.29,9.61,549183.0
2021-12-21,9.97,10.01,9.87,9.93,366729.0
2021-12-22,9.99,10.06,9.92,10.02,313665.0
2021-12-23,9.94,10.51,9.91,10.43,1049875.0
2021-12-24,10.48,10.53,10.31,10.53,154364.0
2021-12-29,9.7,9.82,9.61,9.68,562934.0
2021-12-30,9.67,9.79,9.62,9.65,700930.0
2021-12-31,9.79,9.84,9.35,9.38,871159.0
2022-01-04,9.61,9.72,9.3,9.46,656425.0
2022-01-05,9.48,9.57,8.94,8.97,1378487.0
2022-01-06,8.75,8.92,8.7,8.85,578737.0
2022-01-07,8.55,8.62,8.3,8.58,877090.0
2022-01-10,8.15,8.6,8.09,8.54,1230593.0
2022-01-11,8.49,8.82,8.44,8.75,638494.0
2022-01-12,8.96,9.0,8.88,8.95,430934.0
2022-01-13,9.02,9.07,8.65,8.73,585894.0
2022-01-14,8.67,8.86,8.61,8.82,284624.0
2022-01-17,8.76,8.76,8.56,8.62,152117.0
2022-01-18,8.47,8.55,8.43,8.53,347507.0
2022-01-19,8.64,8.71,8.49,8.49,207385.0
2022-01-20,8.68,8.89,8.66,8.72,658152.0
2022-01-21,7.91,7.99,7.69,7.85,1225112.0
2022-01-24,6.89,7.68,6.78,7.61,2037070.0
2022-01-25,7.5,7.67,7.34,7.53,719883.0
2022-01-26,7.86,7.94,7.49,7.555,922504.0
2022-01-27,7.53,7.58,7.25,7.25,354249.0
2022-01-28,7.57,7.74,7.47,7.72,424871.0
2022-01-31,7.63,7.91,7.59,7.85,396589.0
2022-02-01,7.97,8.02,7.79,7.87,275160.0
2022-02-02,7.85,7.85,7.56,7.67,408036.0
2022-02-03,7.48,7.57,7.39,7.41,424653.0
2022-02-04,7.7,8.36,7.67,8.3,865309.0
2022-02-07,8.79,9.11,8.74,9.04,1220805.0
2022-02-08,8.91,9.05,8.72,9.05,741837.0
2022-02-09,9.0,9.15,8.92,9.14,349037.0
2022-02-10,8.92,9.35,8.89,9.0,585277.0
2022-02-11,8.91,8.97,8.57,8.63,684775.0
2022-02-14,8.7,8.73,8.53,8.6,277014.0
2022-02-15,9.01,9.09,8.94,8.99,178990.0
2022-02-16,8.91,9.05,8.84,8.98,320812.0
2022-02-17,8.58,8.61,8.32,8.34,613105.0
2022-02-18,8.23,8.31,8.05,8.16,342267.0
2022-02-22,7.66,7.81,7.61,7.72,590090.0
2022-02-23,7.94,7.94,7.61,7.67,403180.0
2022-02-24,7.17,8.09,7.06,7.81,1265279.0
2022-02-25,8.02,8.06,7.86,7.96,253196.0
2022-02-28,7.96,8.55,7.93,8.54,812917.0
2022-03-01,9.09,9.09,8.8,8.99,686355.0
2022-03-02,8.93,9.24,8.85,8.93,769993.0
2022-03-03,8.96,8.96,8.52,8.555,452318.0
2022-03-04,8.38,8.45,7.95,8.05,718815.0
2022-03-07,7.95,8.05,7.57,7.64,364219.0
2022-03-08,7.86,8.01,7.77,7.87,885249.0
2022-03-09,8.5,8.68,8.5,8.52,263026.0
2022-03-10,7.98,8.08,7.91,8.07,270947.0
2022-03-11,8.05,8.07,7.79,7.8,304685.0
2022-03-14,7.94,7.97,7.82,7.91,212720.0
2022-03-15,7.91,8.11,7.84,8.09,203556.0
2022-03-16,8.21,8.38,8.01,8.34,781031.0
2022-03-17,8.35,8.38,8.28,8.32,100311.0
2022-03-18,8.25,8.55,8.21,8.55,258296.0
2022-03-21,8.42,8.45,8.28,8.39,242981.0
2022-03-22,8.72,8.78,8.6,8.61,204064.0
2022-03-23,8.57,8.71,8.54,8.58,227145.0
2022-03-24,8.72,9.0,8.68,8.94,729080.0
2022-03-25,9.09,9.17,8.95,9.05,519963.0
2022-03-28,9.59,9.79,9.59,9.74,619712.0
2022-03-29,9.73,9.75,9.58,9.7,658619.0
2022-03-30,9.59,9.7,9.51,9.56,404571.0
2022-03-31,9.6,9.6,9.25,9.28,589250.0
2022-04-01,9.21,9.49,9.21,9.41,459575.0
2022-04-04,9.36,9.41,9.17,9.33,655560.0
2022-04-05,9.41,9.45,9.24,9.34,226587.0
2022-04-06,9.14,9.14,8.77,8.9,577231.0
2022-04-07,8.82,8.89,8.74,8.81,246119.0
2022-04-08,8.71,8.93,8.62,8.67,347147.0
2022-04-11,8.34,8.37,8.08,8.12,348981.0
2022-04-12,8.23,8.24,7.97,7.97,372710.0
2022-04-13,8.1,8.42,8.07,8.34,502157.0
2022-04-14,8.35,8.38,8.03,8.07,327829.0
2022-04-18,8.01,8.31,7.93,8.25,410627.0
2022-04-19,8.33,8.46,8.3,8.4,298011.0
2022-04-20,8.53,8.54,8.29,8.36,258665.0
2022-04-21,8.7,8.7,8.36,8.36,330783.0
2022-04-22,8.24,8.24,7.94,8.0,419314.0
2022-04-25,7.84,8.18,7.82,8.17,512851.0
2022-04-26,8.14,8.17,7.66,7.74,706225.0
2022-04-27,7.88,7.98,7.8,7.89,178073.0
2022-04-28,8.0,8.19,7.88,8.09,494480.0
2022-04-29,7.9,7.98,7.73,7.76,257583.0
2022-05-02,7.82,7.94,7.7,7.8,456411.0
2022-05-03,7.78,7.79,7.58,7.64,302284.0
2022-05-04,7.89,8.11,7.82,8.07,371091.0
2022-05-05,7.96,7.98,7.19,7.33,1527398.0
2022-05-06,7.29,7.35,7.13,7.26,427078.0
2022-05-09,6.55,6.73,6.11,6.23,2813384.0
2022-05-10,6.49,6.51,6.22,6.32,662891.0
2022-05-11,5.96,6.43,5.87,5.89,1922270.0
2022-05-12,5.73,6.0,5.57,5.75,1147152.0
2022-05-13,6.18,6.24,5.9,6.05,612366.0
2022-05-16,6.01,6.02,5.85,5.94,326742.0
2022-05-17,6.15,6.18,5.93,6.05,615937.0
2022-05-18,5.94,5.94,5.77,5.87,361976.0
2022-05-19,5.94,6.13,5.89,6.03,435866.0
2022-05-20,6.07,6.1,5.77,5.89,335684.0
2022-05-24,5.89,5.93,5.76,5.9,249375.0
2022-05-25,5.94,6.03,5.91,5.94,247995.0
2022-05-26,5.69,5.99,5.67,5.91,316315.0
2022-05-27,5.87,5.905,5.68,5.79,354246.0
2022-05-30,6.11,6.2,6.08,6.16,466433.0
2022-05-31,6.38,6.49,6.26,6.35,379288.0
2022-06-01,6.4,6.4,6.01,6.04,281859.0
2022-06-02,5.99,6.1,5.97,6.07,145637.0
2022-06-03,5.92,5.97,5.88,5.94,203479.0
2022-06-06,6.36,6.37,6.25,6.32,216930.0
2022-06-07,5.93,6.3,5.91,6.23,206872.0
2022-06-08,6.11,6.18,6.01,6.04,106007.0
2022-06-09,6.03,6.1,6.0,6.02,125886.0
2022-06-10,5.92,5.95,5.79,5.82,367463.0
2022-06-13,4.74,4.84,4.51,4.62,1714330.0
2022-06-14,4.5,4.54,4.39,4.425,837069.0
2022-06-15,4.26,4.47,4.03,4.29,1328184.0
2022-06-16,4.24,4.26,4.12,4.15,616538.0
2022-06-17,4.08,4.16,4.05,4.08,497007.0
2022-06-20,4.11,4.17,3.95,4.0,338665.0
2022-06-21,4.23,4.31,4.14,4.14,912616.0
2022-06-22,4.09,4.15,3.94,3.99,544363.0
2022-06-23,4.08,4.16,4.02,4.16,668689.0
2022-06-24,4.24,4.25,4.14,4.23,529745.0
2022-06-27,4.24,4.24,4.07,4.14,481922.0
2022-06-28,4.16,4.2,4.01,4.02,512452.0
2022-06-29,4.0,4.03,3.95,4.02,440186.0
2022-06-30,3.83,3.83,3.72,3.75,766460.0
2022-07-04,3.9,3.99,3.88,3.93,410830.0
2022-07-05,3.86,4.08,3.83,4.06,459484.0
2022-07-06,4.03,4.07,3.99,4.03,243760.0
2022-07-07,4.06,4.36,4.04,4.36,779155.0
2022-07-08,4.25,4.39,4.22,4.33,440750.0
2022-07-11,4.1,4.12,4.02,4.065,226302.0
2022-07-12,3.94,3.98,3.83,3.85,330690.0
2022-07-13,3.79,3.97,3.76,3.91,393147.0
2022-07-14,3.9,4.15,3.9,4.1,422365.0
2022-07-15,4.2,4.22,4.11,4.22,288321.0
2022-07-18,4.41,4.51,4.25,4.3,601769.0
2022-07-19,4.45,4.7,4.38,4.65,1253636.0
2022-07-20,4.75,4.81,4.65,4.69,523739.0
2022-07-21,4.53,4.61,4.44,4.61,294381.0
2022-07-22,4.67,4.72,4.47,4.49,279953.0
2022-07-25,4.37,4.37,4.29,4.35,287073.0
2022-07-26,4.17,4.18,4.12,4.16,414430.0
2022-07-27,4.22,4.58,4.22,4.52,600797.0
2022-07-28,4.62,4.77,4.51,4.71,245963.0
2022-07-29,4.69,4.79,4.64,4.72,269244.0
2022-08-02,4.51,4.65,4.49,4.56,394241.0
2022-08-03,4.62,4.67,4.6,4.65,112893.0
2022-08-04,4.56,4.58,4.44,4.44,286963.0
2022-08-05,4.54,4.62,4.51,4.54,157339.0
2022-08-08,4.78,4.81,4.72,4.74,164527.0
2022-08-09,4.63,4.63,4.53,4.56,215110.0
2022-08-10,4.76,4.8,4.66,4.69,268753.0
2022-08-11,4.9,4.94,4.76,4.79,236952.0
2022-08-12,4.72,4.8,4.7,4.8,176069.0
2022-08-15,4.78,4.81,4.74,4.74,138700.0
2022-08-16,4.75,4.76,4.69,4.74,162298.0
2022-08-17,4.68,4.68,4.59,4.6,135516.0
2022-08-18,4.64,4.66,4.6,4.61,61347.0
2022-08-19,4.26,4.27,4.18,4.22,414926.0
2022-08-22,4.16,4.25,4.14,4.15,189183.0
2022-08-23,4.22,4.28,4.22,4.25,140747.0
2022-08-24,4.24,4.32,4.23,4.29,123695.0
2022-08-25,4.27,4.29,4.23,4.28,84644.0
2022-08-26,4.3,4.31,4.06,4.08,338432.0
2022-08-29,3.96,4.03,3.94,3.98,316853.0
2022-08-30,4.03,4.03,3.86,3.95,593997.0
2022-08-31,4.0,4.03,3.93,3.99,290128.0
2022-09-01,3.93,3.95,3.86,3.93,254323.0
2022-09-02,4.04,4.04,3.9,3.93,334868.0
2022-09-06,3.93,3.93,3.7,3.72,359011.0
2022-09-07,3.7,3.79,3.7,3.76,213798.0
2022-09-08,3.78,3.82,3.75,3.82,506668.0
2022-09-09,4.15,4.23,4.12,4.21,245972.0
2022-09-12,4.38,4.43,4.35,4.43,451723.0
2022-09-13,4.22,4.23,3.96,4.0,309249.0
2022-09-14,4.02,4.02,3.87,3.94,168538.0
2022-09-15,3.96,3.98,3.85,3.91,179492.0
2022-09-16,3.88,3.91,3.81,3.87,201775.0
2022-09-19,3.71,3.85,3.68,3.85,564507.0
2022-09-20,3.73,3.8,3.69,3.73,325957.0
2022-09-21,3.81,3.9,3.69,3.74,687299.0
2022-09-22,3.75,3.83,3.7,3.81,188215.0
2022-09-23,3.76,3.76,3.64,3.7,360868.0
2022-09-26,3.76,3.79,3.74,3.77,168822.0
2022-09-27,3.97,4.02,3.71,3.77,737027.0
2022-09-28,3.75,3.87,3.75,3.86,444052.0
2022-09-29,3.8,3.86,3.7,3.83,530151.0
2022-09-30,3.8,3.97,3.78,3.84,273106.0
2022-10-03,3.8,3.87,3.76,3.845,212412.0
2022-10-04,3.95,4.0,3.92,3.97,312208.0
2022-10-05,3.94,4.01,3.89,3.96,479512.0
2022-10-06,3.98,4.0,3.91,3.94,301368.0
2022-10-07,3.88,3.88,3.81,3.83,306618.0
2022-10-11,3.77,3.78,3.71,3.74,273826.0
2022-10-12,3.76,3.78,3.75,3.78,252349.0
2022-10-13,3.6,3.83,3.59,3.82,780752.0
2022-10-14,3.89,3.89,3.76,3.76,405689.0
2022-10-17,3.84,3.87,3.82,3.84,322103.0
2022-10-18,3.87,3.88,3.75,3.78,312727.0
2022-10-19,3.78,3.79,3.76,3.78,141565.0
2022-10-20,3.8,3.8,3.73,3.76,322583.0
2022-10-21,3.73,3.79,3.72,3.78,408480.0
2022-10-24,3.81,3.83,3.77,3.8,340479.0
2022-10-25,3.82,4.01,3.8,3.98,609220.0
2022-10-26,4.0,4.13,4.0,4.07,596503.0
2022-10-27,4.08,4.08,4.02,4.06,321604.0
2022-10-28,4.01,4.08,3.99,4.04,129554.0
2022-10-31,4.07,4.07,3.98,4.01,297402.0
2022-11-01,4.01,4.04,4.0,4.02,101716.0
2022-11-02,4.02,4.08,3.95,3.98,297147.0
2022-11-03,3.95,4.0,3.94,3.99,85910.0
2022-11-04,4.1,4.19,4.06,4.15,322149.0
2022-11-07,4.08,4.1,4.05,4.08,450147.0
2022-11-08,3.84,4.05,3.33,3.57,2407976.0
2022-11-09,3.36,3.5,3.17,3.19,2092228.0
2022-11-10,3.33,3.595,3.29,3.57,1167390.0
2022-11-11,3.26,3.44,3.22,3.32,1032870.0
2022-11-14,3.26,3.29,3.16,3.165,417990.0
2022-11-15,3.24,3.36,3.24,3.285,502473.0
2022-11-16,3.29,3.32,3.22,3.23,288659.0
2022-11-17,3.26,3.37,3.22,3.33,157884.0
2022-11-18,3.28,3.36,3.22,3.22,77729.0
2022-11-21,3.2,3.2,3.05,3.07,179507.0
2022-11-22,3.1,3.25,3.09,3.25,248607.0
2022-11-23,3.24,3.36,3.17,3.23,128311.0
2022-11-24,3.2,3.29,3.16,3.21,14268.0
2022-11-25,3.17,3.29,3.14,3.28,92394.0
2022-11-28,3.22,3.22,3.08,3.21,114286.0
2022-11-29,3.21,3.25,3.19,3.24,40998.0
2022-11-30,3.35,3.46,3.25,3.44,303937.0
2022-12-01,3.42,3.42,3.3,3.3,83684.0
2022-12-02,3.27,3.36,3.27,3.34,90439.0
2022-12-05,3.36,3.4,3.31,3.32,106508.0
2022-12-06,3.35,3.35,3.31,3.33,75154.0
2022-12-07,3.31,3.34,3.28,3.3,71000.0
2022-12-08,3.31,3.4,3.3,3.35,66202.0
2022-12-09,3.35,3.38,3.33,3.35,80203.0
2022-12-12,3.35,3.37,3.33,3.37,77635.0
2022-12-13,3.54,3.57,3.45,3.48,116976.0
2022-12-14,3.52,3.6,3.47,3.49,238149.0
2022-12-15,3.44,3.49,3.41,3.44,91520.0
2022-12-16,3.34,3.37,3.28,3.3,160957.0
2022-12-19,3.25,3.3,3.23,3.23,68972.0
2022-12-20,3.29,3.36,3.29,3.33,59664.0
2022-12-21,3.3,3.32,3.28,3.28,41535.0
2022-12-22,3.28,3.3,3.23,3.28,70812.0
2022-12-23,3.28,3.31,3.28,3.28,74841.0
2022-12-28,3.24,3.29,3.23,3.25,126195.0
2022-12-29,3.24,3.3,3.24,3.24,23426.0
2022-12-30,3.23,3.26,3.18,3.21,126534.0
2023-01-03,3.27,3.29,3.25,3.265,34569.0
2023-01-04,3.29,3.34,3.29,3.295,95227.0
2023-01-05,3.29,3.32,3.29,3.31,36016.0
2023-01-06,3.3,3.36,3.27,3.34,124575.0
2023-01-09,3.43,3.46,3.385,3.39,300497.0
2023-01-10,3.4,3.45,3.38,3.445,306710.0
2023-01-11,3.43,3.47,3.395,3.46,93888.0
2023-01-12,3.55,3.74,3.3,3.74,362927.0
2023-01-13,3.72,3.82,3.71,3.81,250131.0
2023-01-16,4.1,4.2,4.02,4.18,326683.0
2023-01-17,4.19,4.2,4.12,4.19,399490.0
2023-01-18,4.22,4.22,3.98,4.04,308993.0
2023-01-19,4.06,4.145,4.06,4.13,67818.0
2023-01-20,4.15,4.38,4.09,4.37,167030.0
2023-01-23,4.48,4.54,4.41,4.51,247308.0
2023-01-24,4.49,4.53,4.45,4.51,174919.0
2023-01-25,4.43,4.52,4.38,4.52,167771.0
2023-01-26,4.56,4.56,4.48,4.53,199747.0
2023-01-27,4.5,4.61,4.47,4.54,214615.0
2023-01-30,4.54,4.57,4.41,4.45,251830.0
2023-01-31,4.51,4.55,4.51,4.52,116586.0
2023-02-01,4.53,4.64,4.46,4.62,1362975.0
2023-02-02,4.69,4.73,4.62,4.69,289590.0
2023-02-03,4.57,4.65,4.545,4.575,176000.0
2023-02-06,4.47,4.53,4.45,4.51,133724.0
2023-02-07,4.5,4.58,4.46,4.54,134167.0
2023-02-08,4.52,4.52,4.43,4.47,225849.0
2023-02-09,4.46,4.47,4.27,4.31,470513.0
2023-02-10,4.25,4.28,4.21,4.26,121823.0
2023-02-13,4.2,4.24,4.17,4.23,118048.0
2023-02-14,4.2,4.36,4.2,4.36,489311.0
2023-02-15,4.47,4.75,4.44,4.73,241561.0
2023-02-16,4.8,4.93,4.755,4.8,430474.0
2023-02-17,4.66,4.91,4.65,4.85,404237.0
2023-02-21,4.83,4.85,4.76,4.77,216130.0
2023-02-22,4.7,4.71,4.6,4.64,629512.0
2023-02-23,4.71,4.71,4.64,4.68,102692.0
2023-02-24,4.64,4.66,4.46,4.53,306335.0
2023-02-27,4.64,4.67,4.52,4.56,154269.0
2023-02-28,4.58,4.615,4.53,4.56,511540.0
2023-03-01,4.62,4.67,4.55,4.57,121120.0
2023-03-02,4.55,4.6,4.54,4.57,118116.0
2023-03-03,4.38,4.39,4.34,4.35,229727.0
2023-03-06,4.38,4.42,4.36,4.36,126974.0
2023-03-07,4.33,4.37,4.28,4.3,175967.0
2023-03-08,4.29,4.34,4.27,4.3,109975.0
2023-03-09,4.25,4.25,3.9,3.9,864404.0
2023-03-10,3.89,3.95,3.83,3.87,229154.0
2023-03-13,3.9,4.78,3.9,4.74,1003951.0
2023-03-14,5.05,5.09,4.73,4.89,495684.0
2023-03-15,4.86,4.91,4.66,4.76,338067.0
2023-03-16,4.82,4.9,4.79,4.87,244971.0
2023-03-17,5.17,5.27,5.09,5.26,338186.0
2023-03-20,5.49,5.49,5.35,5.42,525483.0
2023-03-21,5.48,5.54,5.41,5.5,274800.0
2023-03-22,5.52,5.63,5.18,5.2,691717.0
2023-03-23,5.34,5.59,5.31,5.54,449171.0
2023-03-24,5.44,5.5,5.36,5.42,232288.0
2023-03-27,5.41,5.41,5.16,5.25,215441.0
2023-03-28,5.22,5.35,5.2,5.33,533333.0
2023-03-29,5.52,5.55,5.47,5.53,224362.0
2023-03-30,5.54,5.56,5.38,5.44,332026.0
2023-03-31,5.48,5.57,5.48,5.51,205561.0
2023-04-03,5.49,5.51,5.42,5.46,154501.0
2023-04-04,5.5,5.5,5.43,5.46,147502.0
2023-04-05,5.55,5.55,5.39,5.48,367470.0
2023-04-06,5.43,5.48,5.39,5.44,270195.0
2023-04-10,5.49,5.72,5.47,5.69,393538.0
2023-04-11,5.87,5.93,5.825,5.85,411141.0
2023-04-12,5.87,5.88,5.76,5.79,319637.0
2023-04-13,5.89,5.95,5.86,5.92,298513.0
2023-04-14,5.95,5.98,5.83,5.88,295014.0
2023-04-17,5.72,5.74,5.68,5.72,312370.0
2023-04-18,5.89,5.91,5.82,5.87,94118.0
2023-04-19,5.68,5.72,5.65,5.66,270881.0
2023-04-20,5.59,5.6,5.42,5.45,261826.0
2023-04-21,5.47,5.49,5.27,5.29,292506.0
2023-04-24,5.31,5.37,5.23,5.3,131594.0
2023-04-25,5.32,5.38,5.265,5.35,110871.0
2023-04-26,5.8,5.8,5.38,5.41,289671.0
2023-04-27,5.59,5.79,5.59,5.75,197950.0
2023-04-28,5.68,5.71,5.6,5.695,147390.0
2023-05-01,5.55,5.59,5.39,5.4,166432.0
2023-05-02,5.42,5.59,5.41,5.55,175399.0
2023-05-03,5.38,5.56,5.35,5.48,169808.0
2023-05-04,5.61,5.61,5.56,5.6,135283.0
2023-05-05,5.61,5.76,5.61,5.72,274435.0
2023-05-08,5.43,5.44,5.3,5.31,214329.0
2023-05-09,5.38,5.38,5.3,5.37,124025.0
2023-05-10,5.44,5.49,5.19,5.36,249703.0
2023-05-11,5.31,5.32,5.17,5.19,178702.0
2023-05-12,5.12,5.15,5.01,5.12,253131.0
2023-05-15,5.3,5.36,5.28,5.32,84103.0
2023-05-16,5.25,5.25,5.21,5.22,90948.0
2023-05-17,5.16,5.32,5.15,5.32,152093.0
2023-05-18,5.26,5.3,5.1,5.18,174655.0
2023-05-19,5.21,5.27,5.18,5.2,113647.0
2023-05-23,5.29,5.3,5.26,5.26,115240.0
2023-05-24,5.16,5.17,5.04,5.08,115940.0
2023-05-25,5.1,5.14,5.07,5.11,96126.0
2023-05-26,5.12,5.2,5.11,5.19,77020.0
2023-05-29,5.4,5.42,5.34,5.37,262776.0
2023-05-30,5.43,5.43,5.35,5.4,139242.0
2023-05-31,5.27,5.27,5.19,5.22,128054.0
2023-06-01,5.2,5.24,5.16,5.2,153188.0
2023-06-02,5.23,5.29,5.2,5.27,166404.0
2023-06-05,5.18,5.19,4.92,4.95,307520.0
2023-06-06,4.95,5.26,4.92,5.23,210258.0
2023-06-07,5.18,5.19,5.07,5.12,95130.0
2023-06-08,5.09,5.175,5.09,5.12,56257.0
2023-06-09,5.16,5.17,5.09,5.11,115917.0
2023-06-12,5.0,5.02,4.97,4.98,147116.0
2023-06-13,5.05,5.06,4.97,4.99,86691.0
2023-06-14,5.03,5.03,4.99,4.99,87432.0
2023-06-15,4.84,4.93,4.81,4.91,131677.0
2023-06-16,4.94,5.11,4.87,5.11,249654.0
2023-06-19,5.14,5.23,5.09,5.17,140142.0
2023-06-20,5.2,5.45,5.16,5.45,486772.0
2023-06-21,5.64,5.95,5.61,5.83,667512.0
2023-06-22,5.84,5.87,5.72,5.84,333469.0
2023-06-23,5.81,6.07,5.79,5.99,590369.0
2023-06-26,5.89,5.93,5.78,5.855,211332.0
2023-06-27,5.92,6.0,5.88,5.91,189598.0
2023-06-28,5.85,5.89,5.78,5.83,131762.0
2023-06-29,5.94,5.95,5.87,5.92,141582.0
2023-06-30,6.0,6.02,5.69,5.88,450850.0
2023-07-04,6.0,6.02,5.93,5.95,175940.0
2023-07-05,5.86,5.92,5.85,5.89,175391.0
2023-07-06,5.94,5.94,5.77,5.83,360848.0
2023-07-07,5.84,5.89,5.82,5.86,144879.0
2023-07-10,5.85,6.11,5.83,6.09,220607.0
2023-07-11,5.98,5.99,5.9,5.96,136282.0
2023-07-12,6.09,6.1,5.84,5.87,264413.0
2023-07-13,5.92,6.2,5.9,6.15,761413.0
2023-07-14,6.05,6.08,5.79,5.82,894214.0
2023-07-17,5.86,5.87,5.71,5.76,253342.0
2023-07-18,5.75,5.8,5.68,5.73,308489.0
2023-07-19,5.76,5.82,5.74,5.8,245755.0
2023-07-20,5.81,5.83,5.7,5.72,277532.0
2023-07-21,5.76,5.79,5.73,5.76,115325.0
2023-07-24,5.64,5.64,5.55,5.6,389935.0
2023-07-25,5.6,5.66,5.6,5.62,110515.0
2023-07-26,5.64,5.69,5.62,5.69,90170.0
2023-07-27,5.68,5.69,5.6,5.63,70892.0
2023-07-28,5.65,5.695,5.62,5.65,86892.0
2023-07-31,5.68,5.68,5.61,5.62,77085.0
2023-08-01,5.57,5.65,5.51,5.64,165663.0
2023-08-02,5.67,5.67,5.58,5.63,130830.0
2023-08-03,5.62,5.67,5.59,5.62,61912.0
2023-08-04,5.61,5.64,5.57,5.59,77634.0
2023-08-08,5.68,5.78,5.65,5.77,238309.0
2023-08-09,5.78,5.78,5.66,5.7,148857.0
2023-08-10,5.69,5.73,5.65,5.66,137245.0
2023-08-11,5.67,5.69,5.62,5.64,102948.0
2023-08-14,5.64,5.71,5.63,5.63,154362.0
2023-08-15,5.65,5.67,5.59,5.61,56631.0
2023-08-16,5.59,5.62,5.56,5.6,53055.0
2023-08-17,5.49,5.5,5.33,5.37,437687.0
2023-08-18,5.05,5.08,4.93,5.06,529344.0
2023-08-21,5.0,5.03,4.95,5.02,172143.0
2023-08-22,4.99,5.01,4.94,4.96,137419.0
2023-08-23,4.95,5.15,4.95,5.13,287921.0
2023-08-24,5.07,5.07,4.96,4.99,112635.0
2023-08-25,5.03,5.05,4.95,4.97,140771.0
2023-08-28,5.0,5.03,4.96,4.98,108581.0
2023-08-29,5.01,5.4,4.99,5.37,452617.0
2023-08-30,5.29,5.29,5.2,5.23,209894.0
2023-08-31,5.23,5.24,5.0,5.04,188954.0
2023-09-01,5.01,5.01,4.87,4.93,257685.0
2023-09-05,4.96,4.97,4.92,4.94,159816.0
2023-09-06,4.94,4.99,4.88,4.92,89318.0
2023-09-07,4.91,4.99,4.91,4.97,131987.0
2023-09-08,4.97,4.985,4.93,4.98,176280.0
2023-09-11,4.92,4.94,4.79,4.81,177517.0
2023-09-12,4.99,5.09,4.86,5.0,218626.0
2023-09-13,5.0,5.07,5.0,5.02,203963.0
2023-09-14,5.11,5.15,5.09,5.13,147298.0
2023-09-15,5.09,5.09,5.03,5.08,146688.0
2023-09-18,5.22,5.245,5.11,5.15,292938.0
2023-09-19,5.22,5.27,5.16,5.23,186885.0
2023-09-20,5.2,5.23,5.13,5.16,86081.0
2023-09-21,5.08,5.12,5.05,5.1,315430.0
2023-09-22,5.08,5.115,5.08,5.09,33867.0
2023-09-25,5.02,5.06,4.99,5.05,61347.0
2023-09-26,5.03,5.03,5.0,5.03,72178.0
2023-09-27,5.11,5.135,5.0,5.03,398806.0
2023-09-28,5.07,5.23,5.07,5.21,261972.0
2023-09-29,5.19,5.19,5.11,5.17,80773.0
2023-10-02,5.42,5.48,5.31,5.38,706565.0
2023-10-03,5.29,5.3,5.22,5.22,82312.0
2023-10-04,5.26,5.35,5.25,5.32,151930.0
2023-10-05,5.37,5.4,5.25,5.26,88678.0
2023-10-06,5.24,5.38,5.14,5.36,398808.0
2023-10-10,5.27,5.29,5.2,5.26,104351.0
2023-10-11,5.21,5.21,5.08,5.12,221096.0
2023-10-12,5.13,5.13,5.08,5.12,56980.0
2023-10-13,5.14,5.16,5.11,5.14,94700.0
2023-10-16,5.49,5.89,5.32,5.46,635387.0
2023-10-17,5.43,5.48,5.4,5.46,134684.0
2023-10-18,5.43,5.45,5.4,5.41,80137.0
2023-10-19,5.46,5.53,5.45,5.52,186871.0
2023-10-20,5.67,5.71,5.63,5.67,172075.0
2023-10-23,5.85,6.03,5.82,6.02,633598.0
2023-10-24,6.58,6.62,6.37,6.48,753170.0
2023-10-25,6.59,6.73,6.57,6.67,428352.0
2023-10-26,6.58,6.59,6.45,6.52,367942.0
2023-10-27,6.54,6.57,6.39,6.46,254898.0
2023-10-30,6.62,6.71,6.53,6.62,344727.0
2023-10-31,6.56,6.63,6.54,6.62,188284.0
2023-11-01,6.67,6.67,6.54,6.65,278900.0
2023-11-02,6.76,6.76,6.58,6.71,586956.0
2023-11-03,6.6,6.69,6.57,6.64,380627.0
2023-11-06,6.7,6.74,6.67,6.72,372881.0
2023-11-07,6.67,6.89,6.62,6.85,235077.0
2023-11-08,6.8,6.85,6.73,6.82,179484.0
2023-11-09,7.17,7.29,6.83,6.99,886210.0
2023-11-10,7.08,7.18,7.06,7.15,442887.0
2023-11-13,7.06,7.1,7.01,7.05,224027.0
2023-11-14,7.04,7.04,6.64,6.73,804315.0
2023-11-15,6.93,7.24,6.89,7.2,363881.0
2023-11-16,7.01,7.05,6.81,6.9,454404.0
2023-11-17,6.97,7.03,6.87,6.99,205975.0
2023-11-20,7.11,7.22,7.04,7.2,513907.0
2023-11-21,7.07,7.18,6.94,7.07,565132.0
2023-11-22,7.0,7.2,6.93,7.19,503684.0
2023-11-23,7.13,7.18,7.07,7.13,209488.0
2023-11-24,7.29,7.36,7.2,7.34,713633.0
2023-11-27,7.06,7.12,7.02,7.04,505422.0
2023-11-28,7.17,7.38,7.14,7.36,906309.0
2023-11-29,7.31,7.31,7.19,7.2,268411.0
2023-11-30,7.2,7.23,7.17,7.21,98842.0
2023-12-01,7.33,7.45,7.3,7.39,342792.0
2023-12-04,7.93,8.03,7.86,7.97,889221.0
2023-12-05,8.02,8.41,8.01,8.37,759165.0
2023-12-06,8.45,8.45,8.33,8.37,607626.0
2023-12-07,8.28,8.39,8.21,8.24,407775.0
2023-12-08,8.34,8.49,8.31,8.48,468099.0
2023-12-11,8.0,8.03,7.65,7.79,1046722.0
2023-12-12,7.94,7.99,7.75,7.86,367024.0
2023-12-13,7.9,8.2,7.87,8.2,415284.0
2023-12-14,8.15,8.27,8.06,8.19,204892.0
2023-12-15,8.03,8.07,7.97,8.07,329180.0
2023-12-18,7.93,8.01,7.85,7.985,314716.0
2023-12-19,8.16,8.16,7.97,8.05,316154.0
2023-12-20,8.38,8.45,8.26,8.3,515644.0
2023-12-21,8.37,8.38,8.28,8.355,312980.0
2023-12-22,8.3,8.39,8.29,8.33,414965.0
2023-12-27,8.21,8.32,8.16,8.3,524464.0
2023-12-28,8.17,8.18,8.06,8.14,450463.0
2023-12-29,8.22,8.23,7.93,8.0,885103.0
2024-01-02,8.7,8.7,8.54,8.57,765098.0
2024-01-03,8.05,8.3,8.01,8.15,1012399.0
2024-01-04,8.27,8.53,8.24,8.43,630660.0
2024-01-05,8.36,8.46,8.21,8.39,614688.0
2024-01-08,8.58,9.005,8.5,8.92,1722539.0
2024-01-09,8.92,8.97,8.85,8.895,1130109.0
2024-01-10,8.64,8.91,8.54,8.83,3092198.0
2024-01-11,9.15,9.38,8.68,8.76,2592009.0
2024-01-12,8.71,8.73,8.21,8.31,946433.0
2024-01-15,8.08,8.25,8.01,8.15,572733.0
2024-01-16,8.13,8.24,7.97,8.2,387178.0
2024-01-17,8.06,8.15,8.0,8.09,335640.0
2024-01-18,8.07,8.14,7.69,7.74,860784.0
2024-01-19,7.78,7.98,7.63,7.865,535919.0
2024-01-22,7.68,7.75,7.5,7.625,638910.0
2024-01-23,7.35,7.51,7.31,7.44,378155.0
2024-01-24,7.58,7.63,7.5,7.535,340666.0
2024-01-25,7.58,7.62,7.5,7.54,204105.0
2024-01-26,7.83,8.02,7.8,7.98,421803.0
2024-01-29,7.97,8.23,7.93,8.19,388216.0
2024-01-30,8.26,8.3,8.21,8.27,288023.0
2024-01-31,8.12,8.3,8.08,8.09,203586.0
2024-02-01,8.06,8.21,8.02,8.14,109185.0
2024-02-02,8.12,8.25,8.09,8.14,245224.0
2024-02-05,8.21,8.23,8.04,8.05,175077.0
2024-02-06,8.12,8.23,8.12,8.17,269854.0
2024-02-07,8.19,8.4,8.14,8.37,359685.0
2024-02-08,8.54,8.69,8.51,8.69,586600.0
2024-02-09,8.89,9.14,8.88,9.03,573962.0
2024-02-12,9.13,9.55,9.13,9.53,1091004.0
2024-02-13,9.31,9.39,9.15,9.36,538828.0
2024-02-14,9.81,9.88,9.73,9.83,670658.0
2024-02-15,9.98,10.04,9.8,9.83,727071.0
2024-02-16,9.89,9.94,9.79,9.84,906814.0
2024-02-20,9.94,9.95,9.62,9.85,578495.0
2024-02-21,9.67,9.73,9.61,9.66,519443.0
2024-02-22,9.7,9.86,9.67,9.85,324033.0
2024-02-23,9.72,9.73,9.59,9.69,288722.0
2024-02-26,9.75,10.41,9.72,10.34,819060.0
2024-02-27,10.78,10.92,10.69,10.75,691328.0
2024-02-28,11.4,12.19,11.16,11.43,3864911.0
2024-02-29,12.0,12.08,11.45,11.77,1255563.0
2024-03-01,11.85,11.99,11.59,11.96,859991.0
2024-03-04,12.4,12.92,12.4,12.85,1374750.0
2024-03-05,12.83,13.16,11.24,11.73,3326134.0
2024-03-06,12.69,12.8,12.36,12.7,1173882.0
2024-03-07,12.74,12.9,12.63,12.83,519714.0
2024-03-08,12.92,13.32,12.55,13.16,1433682.0
2024-03-11,13.68,13.81,13.5,13.65,1054066.0
2024-03-12,13.73,13.86,13.03,13.57,1250060.0
2024-03-13,13.82,13.92,13.6,13.92,486447.0
2024-03-14,13.77,13.78,12.98,13.13,1131901.0
2024-03-15,12.77,13.38,12.74,13.05,785741.0
2024-03-18,12.88,12.97,12.59,12.67,682644.0
2024-03-19,12.01,12.43,11.77,12.17,1318850.0
2024-03-20,12.0,12.51,11.74,12.46,786354.0
2024-03-21,12.83,12.84,12.27,12.34,564370.0
2024-03-22,12.16,12.17,11.85,12.07,784955.0
2024-03-25,12.63,13.46,12.63,13.43,995454.0
2024-03-26,13.41,13.42,13.11,13.14,471123.0
2024-03-27,13.55,13.58,12.92,12.99,746180.0
2024-03-28,13.42,13.55,13.32,13.42,575577.0
2024-04-01,13.31,13.31,12.88,13.19,544326.0
2024-04-02,12.27,12.53,12.2,12.5,857004.0
2024-04-03,12.46,12.65,12.4,12.47,366054.0
2024-04-04,12.71,13.09,12.69,12.94,604425.0
2024-04-05,12.62,12.96,12.62,12.72,611051.0
2024-04-08,13.56,13.63,13.44,13.53,1034065.0
2024-04-09,13.32,13.41,12.89,13.03,504535.0
2024-04-10,12.8,13.24,12.75,13.24,445519.0
2024-04-11,13.37,13.38,13.15,13.31,368564.0
2024-04-12,13.27,13.27,12.29,12.65,1291208.0
2024-04-15,12.53,12.56,11.76,11.94,839257.0
2024-04-16,11.9,11.95,11.63,11.84,444579.0
2024-04-17,11.79,11.89,11.23,11.5,805955.0
2024-04-18,11.79,12.1,11.67,11.98,1111678.0
2024-04-19,12.2,12.29,11.99,12.12,516831.0
2024-04-22,12.49,12.62,12.4,12.56,553545.0
2024-04-23,12.5,12.68,12.47,12.53,409211.0
2024-04-24,12.47,12.5,12.03,12.06,396513.0
2024-04-25,11.89,12.23,11.84,12.21,368682.0
2024-04-26,12.06,12.22,11.94,12.04,269059.0
2024-04-29,11.8,11.91,11.64,11.84,310016.0
2024-04-30,11.53,11.58,11.11,11.13,653390.0
2024-05-01,10.86,11.19,10.66,10.72,1067444.0
2024-05-02,11.07,11.22,10.98,11.16,771597.0
2024-05-03,11.52,11.72,11.51,11.69,545500.0
2024-05-06,11.96,12.1,11.81,11.91,454550.0
2024-05-07,11.94,12.12,11.82,11.86,186069.0
2024-05-08,11.69,11.83,11.62,11.71,388443.0
2024-05-09,11.53,11.8,11.47,11.77,331408.0
2024-05-10,11.85,11.89,11.33,11.42,341970.0
2024-05-13,11.83,11.94,11.77,11.85,406304.0
2024-05-14,11.65,11.72,11.5,11.58,227839.0
2024-05-15,12.1,12.51,12.04,12.43,633670.0
2024-05-16,12.43,12.51,12.16,12.27,328639.0
2024-05-17,12.5,12.7,12.39,12.62,869186.0
2024-05-21,13.33,13.39,13.0,13.01,937806.0
2024-05-22,13.09,13.29,13.01,13.07,467966.0
2024-05-23,13.05,13.05,12.54,12.61,379791.0
2024-05-24,12.66,13.03,12.58,13.01,283982.0
2024-05-27,12.94,13.28,12.92,13.05,317460.0
2024-05-28,12.87,12.89,12.65,12.86,254149.0
2024-05-29,12.75,12.78,12.61,12.62,231178.0
2024-05-30,12.8,13.08,12.79,12.9,236646.0
2024-05-31,12.89,12.98,12.51,12.71,399756.0
2024-06-03,13.11,13.22,12.87,12.99,479485.0
2024-06-04,13.03,13.37,13.02,13.24,1056119.0
2024-06-05,13.35,13.5,13.23,13.41,533039.0
2024-06-06,13.35,13.45,13.24,13.24,437840.0
2024-06-07,13.42,13.46,12.83,13.01,1113093.0
2024-06-10,13.0,13.18,13.0,13.05,203650.0
2024-06-11,12.63,12.69,12.4,12.65,623303.0
2024-06-12,12.99,13.14,12.63,12.68,951971.0
2024-06-13,12.78,12.82,12.44,12.5,357444.0
2024-06-14,12.62,12.66,12.21,12.28,650459.0
2024-06-17,12.31,12.62,12.2,12.51,245327.0
2024-06-18,12.19,12.27,12.02,12.08,265747.0
2024-06-19,12.2,12.23,12.15,12.17,116253.0
2024-06-20,12.24,12.28,12.11,12.19,721715.0
2024-06-21,11.95,12.07,11.87,12.03,349122.0
2024-06-24,11.5,11.58,11.08,11.09,798847.0
2024-06-25,11.48,11.7,11.44,11.63,412760.0
2024-06-26,11.56,11.63,11.37,11.43,210284.0
2024-06-27,11.55,11.7,11.5,11.51,109726.0
2024-06-28,11.5,11.6,11.25,11.26,265171.0
2024-07-02,11.75,11.81,11.58,11.61,281279.0
2024-07-03,11.3,11.38,11.19,11.2,248252.0
2024-07-04,10.7,11.0,10.64,10.95,416790.0
2024-07-05,10.43,10.69,10.39,10.6,800453.0
2024-07-08,10.71,10.76,10.32,10.6,671405.0
2024-07-09,10.74,10.93,10.68,10.85,242544.0
2024-07-10,10.89,10.89,10.76,10.77,284675.0
2024-07-11,11.04,11.06,10.72,10.75,358472.0
2024-07-12,10.77,10.99,10.77,10.78,440875.0
2024-07-15,11.76,11.98,11.71,11.9,544100.0
2024-07-16,11.96,12.23,11.84,12.23,419736.0
2024-07-17,12.15,12.27,11.97,12.11,435557.0
2024-07-18,12.15,12.18,11.85,11.89,129147.0
2024-07-19,12.03,12.655,12.01,12.6,652088.0
2024-07-22,12.69,12.81,12.48,12.8,217607.0
2024-07-23,12.49,12.63,12.27,12.28,258541.0
2024-07-24,12.51,12.58,12.28,12.32,224925.0
2024-07-25,12.06,12.21,11.89,12.11,320386.0
2024-07-26,12.62,12.78,12.54,12.74,272664.0
2024-07-29,13.06,13.08,12.45,12.61,571956.0
2024-07-30,12.51,12.55,12.27,12.35,300881.0
2024-07-31,12.47,12.54,12.18,12.23,286948.0
2024-08-01,12.11,12.15,11.66,11.85,457310.0
2024-08-02,12.12,12.26,11.67,11.71,1062905.0
2024-08-06,10.35,10.69,10.18,10.64,2216611.0
2024-08-07,10.74,10.76,10.22,10.24,672759.0
2024-08-08,10.82,11.21,10.61,11.1,850215.0
2024-08-09,11.27,11.44,11.15,11.34,255418.0
2024-08-12,11.15,11.34,10.83,11.04,400369.0
2024-08-13,11.04,11.51,11.01,11.37,279028.0
2024-08-14,11.38,11.4,10.98,11.01,308413.0
2024-08-15,11.07,11.18,10.6,10.68,477002.0
2024-08-16,10.94,11.19,10.8,11.17,288406.0
2024-08-19,10.97,11.09,10.87,11.01,181746.0
2024-08-20,11.3,11.39,10.95,11.13,270057.0
2024-08-21,11.1,11.51,11.02,11.49,379300.0
2024-08-22,11.35,11.37,11.23,11.25,184023.0
2024-08-23,11.4,11.9,11.35,11.88,700525.0
2024-08-26,11.91,11.93,11.76,11.8,180843.0
2024-08-27,11.64,11.67,11.48,11.56,209755.0
2024-08-28,11.23,11.24,10.83,11.01,315176.0
2024-08-29,11.28,11.42,11.02,11.06,252148.0
2024-08-30,11.14,11.18,10.8,10.98,417500.0
2024-09-03,11.02,11.06,10.75,10.82,416369.0
2024-09-04,10.55,10.93,10.49,10.83,307078.0
2024-09-05,10.58,10.68,10.41,10.45,260816.0
2024-09-06,10.59,10.61,9.95,10.0,1064898.0
2024-09-09,10.35,10.67,10.24,10.67,568758.0
2024-09-10,10.61,10.84,10.55,10.83,205108.0
2024-09-11,10.62,10.82,10.36,10.76,257167.0
2024-09-12,10.77,10.93,10.71,10.9,243788.0
2024-09-13,10.79,11.21,10.76,11.15,563169.0
2024-09-16,10.94,10.94,10.73,10.81,339495.0
2024-09-17,11.06,11.45,11.0,11.2,634048.0
2024-09-18,11.19,11.46,11.05,11.21,714837.0
2024-09-19,11.8,11.93,11.71,11.81,643352.0
2024-09-20,11.76,11.85,11.65,11.74,317010.0
2024-09-23,11.81,11.92,11.77,11.81,280397.0
2024-09-24,11.83,12.02,11.71,12.01,399138.0
2024-09-25,11.88,11.95,11.77,11.81,181968.0
2024-09-26,12.01,12.29,11.98,12.09,846854.0
2024-09-27,12.25,12.41,12.2,12.26,560987.0
2024-09-30,11.97,11.98,11.76,11.84,660497.0
2024-10-01,11.84,11.84,11.39,11.51,806423.0
2024-10-02,11.37,11.63,11.2,11.22,452130.0
2024-10-03,11.28,11.39,11.18,11.39,209210.0
2024-10-04,11.49,11.65,11.34,11.65,283716.0
2024-10-07,11.76,12.03,11.7,11.82,350461.0
2024-10-08,11.67,11.76,11.53,11.61,305140.0
2024-10-09,11.55,11.63,11.34,11.37,208157.0
2024-10-10,11.4,11.4,10.96,11.12,349667.0
2024-10-11,11.44,11.83,11.44,11.77,557539.0
2024-10-15,12.27,12.7,12.1,12.51,1411774.0
2024-10-16,12.67,12.76,12.54,12.65,523615.0
2024-10-17,12.52,12.63,12.45,12.47,439673.0
2024-10-18,12.66,12.89,12.66,12.82,601345.0
2024-10-21,12.69,12.69,12.47,12.64,544841.0
2024-10-22,12.51,12.64,12.44,12.6,349586.0
2024-10-23,12.42,12.48,12.15,12.39,465389.0
2024-10-24,12.6,12.75,12.57,12.74,472081.0
2024-10-25,12.7,12.84,12.295,12.46,1310410.0
2024-10-28,12.84,13.06,12.78,13.0,1059228.0
2024-10-29,13.28,13.74,13.22,13.53,1693908.0
2024-10-30,13.38,13.53,13.33,13.4,565734.0
2024-10-31,13.42,13.44,13.035,13.05,853985.0
2024-11-01,13.08,13.34,12.82,12.91,1220605.0
2024-11-04,12.78,12.81,12.53,12.54,708962.0
2024-11-05,12.92,13.13,12.81,12.95,809852.0
2024-11-06,13.87,14.28,13.72,14.25,1747311.0
2024-11-07,13.99,14.36,13.93,14.3,913928.0
2024-11-08,14.24,14.43,14.13,14.32,897942.0
2024-11-11,15.26,16.33,15.24,16.26,3100162.0
2024-11-12,16.07,16.79,15.9,16.7,2747164.0
2024-11-13,16.78,17.45,16.69,16.76,3824381.0
2024-11-14,17.07,17.15,16.32,16.33,2012693.0
2024-11-15,16.63,17.09,16.38,17.07,1331377.0
2024-11-18,16.89,17.3,16.73,17.09,1539767.0
2024-11-19,17.08,17.57,17.01,17.28,2078419.0
2024-11-20,17.69,17.74,17.4,17.61,1575148.0
2024-11-21,18.14,18.52,17.86,18.34,2278064.0
2024-11-22,18.25,18.63,18.14,18.51,1866785.0
2024-11-25,18.18,18.19,17.61,17.72,2264451.0
2024-11-26,17.19,17.68,16.87,16.97,2460842.0
2024-11-27,17.64,18.16,17.58,18.02,1464439.0
2024-11-28,17.83,17.89,17.67,17.7,464459.0
2024-11-29,18.15,18.44,18.08,18.17,1026944.0
2024-12-02,17.91,18.19,17.61,17.85,1298981.0
2024-12-03,17.57,17.98,17.46,17.82,1289446.0
2024-12-04,17.86,18.52,17.65,18.46,1615198.0
2024-12-05,19.15,19.34,18.26,18.5,3760663.0
2024-12-06,18.54,19.0,18.41,18.91,2469323.0
2024-12-09,18.48,18.73,17.92,17.93,1953165.0
2024-12-10,18.26,18.33,17.56,17.98,4624992.0
2024-12-11,18.39,18.99,18.35,18.92,1272876.0
2024-12-12,18.92,19.13,18.5,18.64,2091407.0
2024-12-13,18.72,19.02,18.59,18.97,1385347.0
2024-12-16,19.45,20.14,19.45,19.73,2255525.0
2024-12-17,20.1,20.23,19.71,19.91,1179126.0
2024-12-18,19.53,19.59,18.63,18.73,2863493.0
2024-12-19,19.03,19.16,17.76,17.91,2157639.0
2024-12-20,17.66,18.18,17.64,17.92,1266346.0
2024-12-23,17.75,17.76,17.17,17.28,873995.0
2024-12-24,18.0,18.42,17.93,18.4,475295.0
2024-12-27,17.91,17.94,17.32,17.55,679434.0
2024-12-30,17.23,17.61,16.92,17.48,1181939.0
2024-12-31,17.77,17.85,17.26,17.32,550850.0
2025-01-02,17.91,18.16,17.81,18.07,841428.0
2025-01-03,18.04,18.39,17.94,18.26,623606.0
2025-01-06,18.41,19.05,18.36,19.0,1344876.0
2025-01-07,18.72,18.72,17.84,17.91,1753734.0
2025-01-08,17.72,17.82,17.16,17.43,972253.0
2025-01-09,17.16,17.56,16.925,17.09,1173313.0
2025-01-10,17.52,17.78,17.13,17.58,986366.0
2025-01-13,16.9,17.38,16.55,17.36,1189764.0
2025-01-14,17.97,18.04,17.68,17.91,734639.0
2025-01-15,18.32,18.7,18.29,18.49,1102676.0
2025-01-16,18.44,18.68,18.05,18.65,952926.0
2025-01-17,19.04,19.67,18.98,19.45,1403194.0
2025-01-20,20.0,20.04,18.63,19.2,3125568.0
2025-01-21,19.53,19.89,19.04,19.68,1499930.0
2025-01-22,19.42,19.51,19.17,19.34,727882.0
2025-01-23,19.01,19.8,18.96,19.14,4525325.0
2025-01-24,19.52,19.88,19.41,19.44,1969131.0
2025-01-27,18.68,18.98,18.31,18.8,1538308.0
2025-01-28,19.01,19.24,18.75,18.76,718007.0
2025-01-29,18.95,19.43,18.78,19.31,781567.0
2025-01-30,19.44,19.73,19.4,19.46,676008.0
2025-01-31,19.4,19.66,18.81,18.83,899269.0
2025-02-03,17.5,18.92,17.44,18.77,1667603.0
2025-02-04,18.42,18.69,18.16,18.32,1507229.0
2025-02-05,18.31,18.39,17.88,18.04,431658.0
2025-02-06,18.18,18.32,17.72,17.94,558967.0
2025-02-07,18.36,18.56,17.7,17.71,608771.0
2025-02-10,18.07,18.15,17.92,18.04,312809.0
2025-02-11,17.93,18.03,17.56,17.67,264439.0
2025-02-12,17.52,18.09,17.49,17.97,531718.0
2025-02-13,17.77,17.87,17.63,17.82,386187.0
2025-02-14,17.89,18.32,17.81,17.98,485001.0
2025-02-18,17.87,17.87,17.27,17.39,517349.0
2025-02-19,17.82,17.88,17.65,17.77,475868.0
2025-02-20,18.08,18.27,17.895,18.21,381199.0
2025-02-21,18.32,18.38,17.51,17.52,582048.0
2025-02-24,17.65,17.7,17.32,17.39,320189.0
2025-02-25,16.47,16.49,15.85,16.21,1490470.0
2025-02-26,15.86,16.34,15.18,15.58,1481851.0
2025-02-27,15.92,15.95,15.24,15.38,743126.0
2025-02-28,15.08,15.72,14.96,15.54,827225.0
2025-03-03,17.23,17.25,15.73,15.87,1286625.0
2025-03-04,15.28,16.42,15.05,16.04,595063.0
2025-03-05,16.59,16.735,16.18,16.7,403181.0
2025-03-06,16.64,16.91,16.24,16.45,363339.0
2025-03-07,16.46,16.85,15.98,16.07,830979.0
2025-03-10,15.26,15.31,14.26,14.55,1000431.0
2025-03-11,15.0,15.42,14.58,15.35,776246.0
2025-03-12,15.36,15.46,14.88,15.33,419519.0
2025-03-13,15.28,15.33,14.73,14.78,392490.0
2025-03-14,15.38,15.75,15.24,15.6,467206.0
2025-03-17,15.31,15.61,15.2,15.56,339475.0
2025-03-18,15.19,15.19,14.95,15.13,532859.0
2025-03-19,15.46,15.85,15.4,15.74,735018.0
2025-03-20,15.69,15.95,15.4,15.49,474723.0
2025-03-21,15.42,15.52,15.32,15.47,264554.0
2025-03-24,16.07,16.36,16.06,16.26,439517.0
2025-03-25,16.15,16.27,16.05,16.21,234705.0
2025-03-26,16.13,16.19,15.8,15.93,369424.0
2025-03-27,15.88,16.12,15.81,16.04,359723.0
2025-03-28,15.73,15.77,15.38,15.43,392354.0
2025-03-31,15.2,15.44,15.01,15.18,505821.0
2025-04-01,15.42,15.74,15.18,15.65,326205.0
2025-04-02,15.56,16.07,15.56,15.99,384424.0
2025-04-03,15.09,15.24,14.97,15.09,1037704.0
2025-04-04,15.19,15.57,15.06,15.46,1045158.0
2025-04-07,14.16,14.94,13.95,14.38,1739470.0
2025-04-08,14.74,14.78,14.03,14.13,620248.0
2025-04-09,14.15,15.285,14.13,15.16,1400176.0
2025-04-10,15.04,15.05,14.44,14.67,723655.0
2025-04-11,15.09,15.47,14.94,15.42,814490.0
2025-04-14,15.64,15.78,15.4,15.61,653655.0
2025-04-15,15.77,15.9,15.42,15.44,657166.0
2025-04-16,15.38,15.72,15.31,15.51,470263.0
2025-04-17,15.56,15.72,15.4,15.61,297193.0
2025-04-21,15.99,16.27,15.88,16.08,760462.0
2025-04-22,16.46,16.87,16.41,16.83,577922.0
2025-04-23,17.28,17.36,16.88,17.18,1044793.0
2025-04-24,17.05,17.21,17.0,17.19,281235.0
2025-04-25,17.32,17.6,17.26,17.51,496685.0
2025-04-28,17.47,17.47,17.15,17.41,372986.0
2025-04-29,17.44,17.53,17.35,17.51,350768.0
2025-04-30,17.36,17.36,17.04,17.29,503401.0
2025-05-01,17.73,17.89,17.59,17.72,555379.0
2025-05-02,17.8,17.96,17.75,17.79,317586.0
2025-05-05,17.3,17.41,17.18,17.3,330863.0
2025-05-06,17.21,17.46,17.12,17.41,144412.0
2025-05-07,17.74,17.88,17.57,17.64,264614.0
2025-05-08,18.22,18.64,18.15,18.55,653669.0
2025-05-09,18.88,19.01,18.75,18.89,532508.0
2025-05-12,19.07,19.15,18.44,18.64,876573.0
2025-05-13,18.98,19.24,18.85,19.19,464385.0
2025-05-14,19.08,19.12,18.8,18.9,385401.0
2025-05-15,18.79,19.07,18.56,18.87,533951.0
2025-05-16,18.97,19.15,18.93,19.06,339767.0
2025-05-20,19.13,19.63,19.065,19.58,710624.0
2025-05-21,19.51,20.11,19.43,19.9,1040814.0
2025-05-22,20.37,20.49,20.23,20.35,771744.0
2025-05-23,19.89,20.15,19.78,19.91,850940.0
2025-05-26,20.1,20.2,19.92,20.01,316013.0
2025-05-27,20.24,20.27,19.9,20.09,532482.0
2025-05-28,19.91,19.96,19.56,19.56,436978.0
2025-05-29,19.8,19.82,19.3,19.34,496169.0
2025-05-30,19.34,19.37,18.95,19.13,283327.0
2025-06-02,19.01,19.16,18.98,19.13,364831.0
2025-06-03,19.3,19.55,19.24,19.46,465783.0
2025-06-04,19.23,19.32,19.07,19.2,484042.0
2025-06-05,19.34,19.37,18.59,18.65,1074356.0
2025-06-06,19.01,19.27,19.0,19.06,895819.0
2025-06-09,19.67,19.9,19.54,19.89,1131430.0
2025-06-10,20.05,20.175,19.8,20.04,1225023.0
2025-06-11,20.06,20.18,19.81,19.89,904272.0
2025-06-12,19.55,19.84,19.5,19.54,304225.0
2025-06-13,19.19,19.38,19.02,19.21,598136.0
2025-06-16,19.48,19.92,19.47,19.88,305712.0
2025-06-17,19.33,19.34,18.9,19.13,620262.0
2025-06-18,18.98,19.26,18.93,18.98,408330.0
2025-06-19,19.15,19.16,19.0,19.06,217088.0
2025-06-20,19.35,19.39,18.7,18.91,441798.0
2025-06-23,18.5,18.88,18.2,18.86,654525.0
2025-06-24,19.19,19.43,19.15,19.3,355121.0
2025-06-25,19.7,19.77,19.53,19.68,296096.0
2025-06-26,19.58,19.68,19.47,19.64,248030.0
2025-06-27,19.51,19.65,19.43,19.51,379240.0
2025-06-30,19.7,19.7,19.49,19.68,367598.0
2025-07-02,19.63,20.05,19.59,20.04,450499.0
2025-07-03,19.97,20.19,19.92,20.06,443040.0
2025-07-04,19.83,19.85,19.6,19.64,405790.0
2025-07-07,19.77,19.82,19.61,19.73,357198.0
2025-07-08,19.89,19.94,19.72,19.86,341231.0
2025-07-09,20.01,20.46,19.8,20.39,669174.0
2025-07-10,20.29,20.785,20.18,20.69,561000.0
2025-07-11,21.47,21.56,21.28,21.54,828265.0
2025-07-14,22.18,22.27,21.74,21.86,820295.0
2025-07-15,21.5,21.63,21.12,21.22,567447.0
2025-07-16,21.64,21.89,21.55,21.76,747420.0
2025-07-17,21.51,21.87,21.43,21.69,519927.0
2025-07-18,21.63,21.76,21.36,21.41,432973.0
2025-07-21,21.55,21.73,21.26,21.27,414519.0
2025-07-22,21.71,21.92,21.45,21.75,740575.0
2025-07-23,21.55,21.63,21.37,21.59,420419.0
2025-07-24,21.64,21.79,21.48,21.68,245439.0
2025-07-25,21.18,21.33,20.95,21.25,640675.0
2025-07-28,21.59,21.68,21.38,21.5,405415.0
2025-07-29,21.65,21.67,21.3,21.4,268222.0
2025-07-30,21.41,21.64,21.06,21.27,339955.0
2025-07-31,21.52,21.63,21.23,21.25,380974.0
2025-08-01,21.02,21.05,20.57,20.59,591747.0
2025-08-05,20.74,20.83,20.47,20.67,302311.0
2025-08-06,20.72,21.06,20.65,20.96,385852.0
2025-08-07,21.19,21.41,21.05,21.4,266018.0
2025-08-08,21.26,21.34,21.09,21.19,338682.0
2025-08-11,21.75,21.97,21.585,21.66,729054.0
2025-08-12,21.69,21.84,21.57,21.76,519212.0
2025-08-13,21.91,22.36,21.85,22.33,844310.0
2025-08-14,21.52,21.72,21.32,21.45,883799.0
2025-08-15,21.56,21.6,21.24,21.27,367923.0
2025-08-18,21.03,21.24,20.85,21.13,395496.0
2025-08-19,21.05,21.05,20.47,20.54,574426.0
2025-08-20,20.58,20.78,20.42,20.77,575214.0
2025-08-21,20.59,20.69,20.33,20.36,339089.0
2025-08-22,20.39,21.34,20.32,21.25,859024.0
2025-08-25,20.3,20.5,20.07,20.1,508850.0
2025-08-26,20.0,20.18,19.86,20.16,388728.0
2025-08-27,20.22,20.45,20.15,20.34,306225.0
2025-08-28,20.5,20.56,20.3,20.31,279820.0
2025-08-29,20.06,20.07,19.58,19.65,491947.0
2025-09-02,19.83,20.27,19.79,20.09,427299.0
2025-09-03,20.21,20.43,20.16,20.33,192477.0
2025-09-04,20.07,20.11,19.82,19.91,307164.0
2025-09-05,20.45,20.53,19.98,20.25,665694.0
2025-09-08,20.29,20.48,20.29,20.33,216676.0
2025-09-09,20.48,20.48,20.07,20.19,232151.0
2025-09-10,20.6,20.73,20.51,20.6,379521.0
2025-09-11,20.62,20.81,20.62,20.76,163898.0
2025-09-12,20.83,21.175,20.81,21.16,262909.0
2025-09-15,20.87,20.96,20.73,20.9,196481.0
2025-09-16,20.94,21.21,20.82,21.21,260567.0
2025-09-17,21.09,21.09,20.79,20.97,457157.0
2025-09-18,21.3,21.38,21.22,21.29,448574.0
2025-09-19,21.03,21.105,20.85,20.85,272414.0
2025-09-22,20.49,20.57,20.305,20.33,410850.0
2025-09-23,20.45,20.52,20.21,20.21,167396.0
2025-09-24,20.5,20.64,20.44,20.54,232107.0
2025-09-25,20.2,20.23,19.65,19.79,522499.0
2025-09-26,19.8,19.97,19.68,19.77,512316.0
2025-09-29,20.33,20.72,20.29,20.69,322364.0
2025-09-30,20.51,20.73,20.42,20.71,163165.0
2025-10-01,21.09,21.4,21.08,21.26,470907.0
2025-10-02,21.55,21.91,21.46,21.88,628873.0
2025-10-03,21.86,22.44,21.72,22.18,784330.0
2025-10-06,22.62,22.86,22.53,22.72,543723.0
2025-10-07,22.63,22.63,21.84,22.02,485535.0
2025-10-08,22.19,22.48,22.02,22.35,271711.0
2025-10-09,22.35,22.37,21.7,21.91,626405.0
2025-10-10,22.05,22.17,20.98,21.08,717478.0
2025-10-14,20.0,20.56,19.88,20.34,1154836.0
2025-10-15,20.19,20.32,19.92,20.13,585033.0
2025-10-16,20.08,20.14,19.43,19.56,962163.0
2025-10-17,19.03,19.42,18.88,19.25,684974.0
2025-10-20,20.0,20.18,19.76,20.02,441110.0
2025-10-21,19.65,20.6,19.54,20.19,668492.0
2025-10-22,19.55,19.7,19.42,19.48,919742.0
2025-10-23,19.73,20.11,19.64,19.92,566672.0
2025-10-24,20.12,20.12,19.84,19.97,262400.0
2025-10-27,20.77,20.91,20.67,20.75,378647.0
2025-10-28,20.76,20.97,20.48,20.5,448862.0
2025-10-29,20.5,20.52,19.75,19.96,1026414.0
2025-10-30,19.57,19.6,19.2,19.2,556937.0
2025-10-31,19.81,20.02,19.6,19.77,448429.0
2025-11-03,19.43,19.77,19.01,19.77,573067.0
2025-11-04,18.75,18.91,17.95,18.14,986052.0
2025-11-05,18.54,18.88,18.44,18.75,471784.0
2025-11-06,18.55,18.56,18.07,18.17,380007.0
2025-11-07,18.04,18.7,17.91,18.7,534009.0
2025-11-10,19.15,19.16,18.87,19.09,320170.0
2025-11-11,18.84,18.85,18.51,18.53,280773.0
2025-11-12,18.88,18.89,18.16,18.28,364282.0
2025-11-13,18.43,18.63,17.65,17.67,666481.0
2025-11-14,17.15,17.54,16.98,17.0,761634.0
2025-11-17,16.97,17.28,16.42,16.54,616167.0
2025-11-18,16.5,16.91,16.38,16.73,522392.0
2025-11-19,16.43,16.65,15.95,16.13,705084.0
2025-11-20,16.45,16.49,15.48,15.54,873665.0
2025-11-21,15.04,15.4,14.82,15.21,1189050.0
2025-11-24,15.48,16.085,15.36,16.06,886372.0
2025-11-25,15.71,15.87,15.51,15.75,416508.0
2025-11-26,15.75,16.29,15.63,16.2,669754.0