Date,Open,High,Low,Close,Volume
2021-04-19,11.91,11.93,11.51,11.89,30321.0
2021-04-20,12.0,12.1,11.66,12.08,20812.0
2021-04-21,11.89,11.92,11.66,11.75,35816.0
2021-04-22,11.69,11.69,11.05,11.27,29592.0
2021-04-23,10.38,10.72,10.27,10.7,23625.0
2021-04-26,11.32,11.39,11.15,11.3,31908.0
2021-04-27,11.59,11.59,11.43,11.46,29583.0
2021-04-28,11.55,11.55,11.34,11.42,24969.0
2021-04-29,11.22,11.23,10.92,10.94,16980.0
2021-04-30,11.38,11.87,11.36,11.87,42866.0
2021-05-03,12.15,12.18,11.9,11.92,32264.0
2021-05-04,11.87,11.87,11.2,11.28,17576.0
2021-05-05,11.73,11.97,11.47,11.88,36987.0
2021-05-06,11.93,11.93,11.36,11.57,50571.0
2021-05-07,12.0,12.03,11.69,11.8,36134.0
2021-05-10,13.5,13.5,11.4,11.4,37005.0
2021-05-11,11.4,11.62,11.25,11.57,15846.0
2021-05-12,11.55,11.57,11.0,11.11,47422.0
2021-05-13,10.11,10.42,9.7,9.97,74620.0
2021-05-14,10.35,10.54,10.25,10.3,42597.0
2021-05-17,9.7,9.7,8.55,8.995,54636.0
2021-05-18,9.0,9.0,8.65,8.83,58396.0
2021-05-19,7.1,8.26,6.76,8.07,190432.0
2021-05-20,8.82,8.82,7.82,8.22,69369.0
2021-05-21,8.39,8.43,7.26,7.4,53706.0
2021-05-25,7.77,7.85,7.6,7.6,28746.0
2021-05-26,8.01,8.06,7.8,7.86,19901.0
2021-05-27,8.26,8.26,7.89,7.94,18939.0
2021-05-28,7.63,7.63,7.26,7.33,25913.0
2021-05-31,7.35,7.66,7.34,7.45,7985.0
2021-06-01,7.45,7.54,7.31,7.33,23221.0
2021-06-02,7.61,7.77,7.6,7.69,12863.0
2021-06-03,7.81,7.96,7.81,7.87,38628.0
2021-06-04,7.6,7.62,7.4,7.5,53817.0
2021-06-07,7.49,7.49,7.18,7.19,147599.0
2021-06-08,6.76,6.76,6.33,6.71,91594.0
2021-06-09,6.99,7.49,6.99,7.44,57056.0
2021-06-10,7.65,7.78,7.4,7.49,31334.0
2021-06-11,7.69,7.69,7.48,7.64,31532.0
2021-06-14,8.42,8.42,8.07,8.11,39825.0
2021-06-15,8.28,8.49,8.18,8.2,25897.0
2021-06-16,8.17,8.17,7.9,7.98,109867.0
2021-06-17,8.07,8.08,7.825,7.83,12975.0
2021-06-18,7.78,7.79,7.36,7.39,85067.0
2021-06-21,6.86,6.92,6.7,6.8,81038.0
2021-06-22,6.15,6.92,5.56,6.76,736422.0
2021-06-23,7.08,7.19,6.81,6.81,93816.0
2021-06-24,7.05,7.28,7.0,7.25,20937.0
2021-06-25,6.86,6.9,6.55,6.71,32250.0
2021-06-28,6.89,7.21,6.89,7.19,16403.0
2021-06-29,7.53,7.6,7.5,7.59,37616.0
2021-06-30,7.32,7.32,7.14,7.25,15907.0
2021-07-02,7.18,7.19,6.89,6.91,77933.0
2021-07-05,6.99,7.1,6.94,7.1,8344.0
2021-07-06,7.2,7.2,7.08,7.1,42751.0
2021-07-07,7.3,7.32,7.26,7.28,6980.0
2021-07-08,6.92,6.95,6.83,6.95,23597.0
2021-07-09,7.08,7.09,6.99,7.0,7680.0
2021-07-12,7.08,7.08,6.87,6.87,34996.0
2021-07-13,6.85,6.91,6.8,6.8,16973.0
2021-07-14,6.88,6.97,6.84,6.9,4284.0
2021-07-15,6.75,6.75,6.59,6.68,23858.0
2021-07-16,6.75,6.83,6.75,6.77,19784.0
2021-07-19,6.72,6.73,6.55,6.58,22173.0
2021-07-20,6.34,6.44,6.32,6.32,64851.0
2021-07-21,6.64,6.92,6.64,6.7,22233.0
2021-07-22,6.86,6.89,6.76,6.82,16074.0
2021-07-23,6.88,6.9,6.77,6.8,33083.0
2021-07-26,8.05,8.53,8.05,8.28,73954.0
2021-07-27,8.17,8.21,7.92,8.01,21921.0
2021-07-28,8.4,8.53,8.22,8.51,56541.0
2021-07-29,8.42,8.42,8.28,8.31,32044.0
2021-07-30,8.2,8.38,8.13,8.38,10933.0
2021-08-03,8.2,8.2,7.96,8.02,23258.0
2021-08-04,8.28,8.41,8.21,8.385,21841.0
2021-08-05,7.99,8.7,7.91,8.68,27949.0
2021-08-06,8.64,9.15,8.6,9.07,26024.0
2021-08-09,9.75,9.83,9.57,9.73,61989.0
2021-08-10,9.75,9.75,9.42,9.58,29342.0
2021-08-11,9.76,9.82,9.71,9.77,31858.0
2021-08-12,9.48,9.48,9.23,9.35,7449.0
2021-08-13,9.85,9.85,9.73,9.8,22865.0
2021-08-16,9.98,9.98,9.75,9.76,12586.0
2021-08-17,9.81,9.86,9.61,9.62,23032.0
2021-08-18,9.64,9.75,9.58,9.59,12453.0
2021-08-19,9.58,10.08,9.5,10.07,74716.0
2021-08-20,10.25,10.6,10.24,10.5,42894.0
2021-08-23,10.78,10.78,10.46,10.47,74386.0
2021-08-24,10.4,10.4,10.13,10.2,58596.0
2021-08-25,10.13,10.39,10.05,10.3,30618.0
2021-08-26,10.03,10.04,9.915,9.99,36275.0
2021-08-27,10.09,10.3,10.03,10.27,44291.0
2021-08-30,10.08,10.3,10.05,10.3,12073.0
2021-08-31,10.13,10.21,9.98,10.03,11045.0
2021-09-01,10.02,10.39,10.02,10.24,50290.0
2021-09-02,10.65,10.66,10.38,10.42,75868.0
2021-09-03,10.7,10.73,10.55,10.62,76166.0
2021-09-07,10.81,10.81,9.08,10.05,348200.0
2021-09-08,9.9,9.96,9.78,9.87,35923.0
2021-09-09,10.04,10.04,9.88,9.91,39782.0
2021-09-10,9.75,9.77,9.5,9.72,55942.0
2021-09-13,9.48,9.96,9.23,9.51,64747.0
2021-09-14,9.88,10.0,9.82,9.9,47515.0
2021-09-15,10.14,10.3,10.13,10.23,73249.0
2021-09-16,10.22,10.27,10.105,10.17,25273.0
2021-09-17,10.07,10.21,10.04,10.12,65041.0
2021-09-20,9.44,9.51,9.27,9.45,80298.0
2021-09-21,9.28,9.31,8.96,9.05,86804.0
2021-09-22,9.12,9.37,9.08,9.31,49871.0
2021-09-23,9.31,9.55,9.3,9.54,47759.0
2021-09-24,8.8,9.09,8.78,9.02,144932.0
2021-09-27,9.32,9.33,9.1,9.14,50926.0
2021-09-28,9.02,9.03,8.78,8.85,25744.0
2021-09-29,8.99,9.02,8.81,8.83,19966.0
2021-09-30,9.27,9.34,9.15,9.29,12238.0
2021-10-01,10.02,10.2,9.97,10.17,146799.0
2021-10-04,10.12,10.48,9.89,10.47,85594.0
2021-10-05,10.58,10.86,10.49,10.82,71763.0
2021-10-06,11.51,11.67,11.41,11.67,83788.0
2021-10-07,11.41,11.56,11.29,11.39,38980.0
2021-10-08,11.53,11.53,11.32,11.45,54542.0
2021-10-12,11.98,12.0,11.58,11.6,54597.0
2021-10-13,11.54,11.98,11.45,11.98,31091.0
2021-10-14,12.0,12.05,11.82,12.02,53913.0
2021-10-15,12.42,12.86,12.4,12.77,83872.0
2021-10-18,12.75,12.92,12.67,12.75,74429.0
2021-10-19,12.99,13.35,12.75,13.35,121724.0
2021-10-20,13.39,13.88,13.36,13.73,111393.0
2021-10-21,13.54,13.57,12.86,13.06,128006.0
2021-10-22,13.12,13.15,12.48,12.6,69167.0
2021-10-25,13.12,13.26,13.06,13.06,61624.0
2021-10-26,12.94,13.04,12.82,12.9,38979.0
2021-10-27,12.32,12.37,12.08,12.25,79650.0
2021-10-28,12.76,12.81,12.01,12.73,145389.0
2021-10-29,12.71,13.11,12.66,12.98,73707.0
2021-11-01,12.87,12.89,12.49,12.74,31953.0
2021-11-02,13.19,13.39,13.14,13.22,27466.0
2021-11-03,13.06,13.19,12.62,13.07,88465.0
2021-11-04,12.93,13.02,12.7,12.8,41326.0
2021-11-05,12.88,12.92,12.68,12.74,33423.0
2021-11-08,13.7,13.88,13.63,13.78,58971.0
2021-11-09,14.19,14.2,13.86,14.04,42343.0
2021-11-10,14.24,14.36,13.67,13.77,44634.0
2021-11-11,13.63,13.79,13.63,13.7,25872.0
2021-11-12,13.46,13.51,13.1,13.49,35856.0
2021-11-15,13.68,13.71,13.33,13.41,31962.0
2021-11-16,12.8,12.89,12.5,12.58,52894.0
2021-11-17,12.7,12.79,12.55,12.77,11712.0
2021-11-18,12.46,12.52,11.98,12.25,46217.0
2021-11-19,12.23,12.36,12.19,12.28,32352.0
2021-11-22,12.4,12.42,11.85,11.87,26758.0
2021-11-23,12.16,12.29,12.1,12.28,46806.0
2021-11-24,11.94,12.19,11.89,12.19,17177.0
2021-11-25,12.44,12.6,12.42,12.48,11885.0
2021-11-26,11.75,11.76,11.56,11.65,115832.0
2021-11-29,12.24,12.59,12.18,12.44,31688.0
2021-11-30,12.5,12.65,12.15,12.31,86523.0
2021-12-01,12.47,12.62,12.19,12.19,55832.0
2021-12-02,12.12,12.28,12.06,12.28,23455.0
2021-12-03,12.13,12.13,11.11,11.52,149186.0
2021-12-06,10.4,10.56,10.29,10.45,66692.0
2021-12-07,10.84,11.0,10.65,10.7,58000.0
2021-12-08,10.66,10.8,10.55,10.75,24408.0
2021-12-09,10.45,10.45,10.1,10.16,35309.0
2021-12-10,10.56,10.57,10.08,10.29,51499.0
2021-12-13,10.25,10.27,9.8,10.0,88976.0
2021-12-14,10.07,10.3,10.0,10.29,37444.0
2021-12-15,10.29,10.62,10.09,10.62,71984.0
2021-12-16,10.45,10.45,10.2,10.29,25839.0
2021-12-17,10.04,10.12,9.8,9.98,95094.0
2021-12-20,9.92,10.22,9.85,10.22,34457.0
2021-12-21,10.52,10.56,10.47,10.5,32161.0
2021-12-22,10.54,10.58,10.44,10.56,23146.0
2021-12-23,10.45,11.0,10.4,10.94,28832.0
2021-12-24,10.98,11.0,10.86,10.97,13825.0
2021-12-29,10.17,10.27,10.1,10.15,40516.0
2021-12-30,10.13,10.2,10.05,10.06,7794.0
2021-12-31,10.21,10.21,9.67,9.72,21481.0
2022-01-04,9.99,10.11,9.7,9.85,23962.0
2022-01-05,9.88,9.92,9.36,9.38,149488.0
2022-01-06,9.13,9.26,9.1,9.19,55163.0
2022-01-07,8.91,8.93,8.65,8.85,55515.0
2022-01-10,8.46,8.88,8.4,8.8,69886.0
2022-01-11,8.76,9.07,8.73,9.01,86560.0
2022-01-12,9.19,9.21,9.08,9.17,121232.0
2022-01-13,9.23,9.25,8.88,8.88,62381.0
2022-01-14,8.85,9.13,8.85,9.05,16450.0
2022-01-17,9.02,9.02,8.79,8.85,10022.0
2022-01-18,8.7,8.76,8.64,8.72,17098.0
2022-01-19,8.81,8.89,8.69,8.69,55241.0
2022-01-20,8.87,9.07,8.84,8.92,521746.0
2022-01-21,8.09,8.18,7.93,8.08,103410.0
2022-01-24,7.12,7.93,7.05,7.86,210126.0
2022-01-25,7.74,7.9,7.69,7.78,44715.0
2022-01-26,8.09,8.18,7.8,7.87,146305.0
2022-01-27,7.84,7.84,7.57,7.57,42786.0
2022-01-28,7.92,8.06,7.82,8.06,29015.0
2022-01-31,7.97,8.21,7.94,8.16,51924.0
2022-02-01,8.26,8.3,8.14,8.17,14309.0
2022-02-02,8.13,8.13,7.88,7.95,27081.0
2022-02-03,7.75,7.83,7.7,7.71,12665.0
2022-02-04,8.04,8.72,8.04,8.66,51635.0
2022-02-07,9.11,9.4,9.11,9.33,65281.0
2022-02-08,9.29,9.33,9.07,9.33,66750.0
2022-02-09,9.34,9.5,9.29,9.46,52560.0
2022-02-10,9.28,9.69,9.25,9.38,53395.0
2022-02-11,9.28,9.31,8.95,9.02,22333.0
2022-02-14,9.09,9.12,8.95,8.97,17655.0
2022-02-15,9.42,9.47,9.36,9.37,5124.0
2022-02-16,9.24,9.36,9.2,9.36,24181.0
2022-02-17,8.97,8.97,8.65,8.67,22090.0
2022-02-18,8.58,8.58,8.42,8.51,14814.0
2022-02-22,8.0,8.13,7.96,8.1,29924.0
2022-02-23,8.24,8.27,7.96,8.03,31408.0
2022-02-24,7.56,8.48,7.56,8.22,73414.0
2022-02-25,8.4,8.42,8.22,8.22,14207.0
2022-02-28,8.3,8.88,8.27,8.87,30178.0
2022-03-01,9.39,9.43,9.18,9.4,35105.0
2022-03-02,9.3,9.61,9.24,9.25,28222.0
2022-03-03,9.27,9.27,8.88,8.88,9354.0
2022-03-04,8.81,8.85,8.32,8.41,22050.0
2022-03-07,8.36,8.41,7.97,8.02,35701.0
2022-03-08,8.28,8.46,8.22,8.31,7638.0
2022-03-09,9.0,9.1,8.96,9.0,34193.0
2022-03-10,8.37,8.47,8.31,8.35,17547.0
2022-03-11,8.39,8.39,8.16,8.16,11601.0
2022-03-14,8.23,8.34,8.23,8.29,8763.0
2022-03-15,8.32,8.48,8.28,8.47,5135.0
2022-03-16,8.58,8.7,8.4,8.59,20321.0
2022-03-17,8.68,8.7,8.56,8.6,30198.0
2022-03-18,8.55,8.79,8.53,8.79,22270.0
2022-03-21,8.71,8.71,8.56,8.65,29629.0
2022-03-22,9.01,9.08,8.89,8.89,14835.0
2022-03-23,8.86,8.96,8.8,8.85,63318.0
2022-03-24,8.98,9.25,8.95,9.19,74404.0
2022-03-25,9.35,9.41,9.2,9.27,37891.0
2022-03-28,9.89,10.08,9.89,9.99,44056.0
2022-03-29,9.99,10.03,9.84,9.95,86835.0
2022-03-30,9.75,9.93,9.75,9.76,39500.0
2022-03-31,9.87,9.87,9.5,9.52,17355.0
2022-04-01,9.48,9.74,9.47,9.68,35314.0
2022-04-04,9.56,9.64,9.4,9.56,38453.0
2022-04-05,9.61,9.63,9.47,9.58,46706.0
2022-04-06,9.36,9.36,9.04,9.14,42555.0
2022-04-07,9.11,9.17,9.05,9.1,102036.0
2022-04-08,9.01,9.23,8.9,8.94,11953.0
2022-04-11,8.6,8.67,8.38,8.41,14108.0
2022-04-12,8.5,8.53,8.29,8.29,22167.0
2022-04-13,8.42,8.68,8.39,8.61,11339.0
2022-04-14,8.65,8.66,8.33,8.37,11339.0
2022-04-18,8.3,8.6,8.22,8.53,27347.0
2022-04-19,8.64,8.78,8.62,8.72,18558.0
2022-04-20,8.77,8.77,8.52,8.57,26513.0
2022-04-21,8.9,8.92,8.65,8.7,5196.0
2022-04-22,8.56,8.57,8.32,8.4,9591.0
2022-04-25,8.26,8.54,8.25,8.52,30492.0
2022-04-26,8.53,8.53,8.095,8.18,38171.0
2022-04-27,8.29,8.41,8.26,8.29,14616.0
2022-04-28,8.43,8.6,8.36,8.53,30845.0
2022-04-29,8.3,8.34,8.17,8.19,21390.0
2022-05-02,8.32,8.41,8.19,8.26,25389.0
2022-05-03,8.2,8.21,8.04,8.05,12781.0
2022-05-04,8.35,8.48,8.26,8.47,25570.0
2022-05-05,8.38,8.38,7.68,7.77,141535.0
2022-05-06,7.71,7.77,7.6,7.74,16287.0
2022-05-09,7.03,7.18,6.59,6.62,80885.0
2022-05-10,6.95,6.96,6.7,6.8,21772.0
2022-05-11,6.45,6.82,6.32,6.32,77423.0
2022-05-12,6.19,6.44,6.06,6.2,50217.0
2022-05-13,6.62,6.67,6.41,6.47,28443.0
2022-05-16,6.41,6.43,6.25,6.33,18862.0
2022-05-17,6.53,6.56,6.31,6.41,34056.0
2022-05-18,6.32,6.32,6.17,6.27,33200.0
2022-05-19,6.28,6.49,6.28,6.4,17460.0
2022-05-20,6.46,6.46,6.14,6.26,33258.0
2022-05-24,6.23,6.3,6.15,6.25,14131.0
2022-05-25,6.29,6.38,6.29,6.33,22806.0
2022-05-26,6.05,6.33,6.05,6.25,30821.0
2022-05-27,6.18,6.21,6.0,6.12,38151.0
2022-05-30,6.41,6.48,6.4,6.46,36866.0
2022-05-31,6.72,6.77,6.59,6.67,33495.0
2022-06-01,6.69,6.69,6.31,6.33,30171.0
2022-06-02,6.29,6.35,6.27,6.29,30773.0
2022-06-03,6.19,6.19,6.15,6.17,31485.0
2022-06-06,6.55,6.61,6.52,6.57,30668.0
2022-06-07,6.2,6.52,6.17,6.52,45734.0
2022-06-08,6.34,6.4,6.295,6.295,27681.0
2022-06-09,6.29,6.4,6.29,6.35,30415.0
2022-06-10,6.24,6.29,6.14,6.14,22334.0
2022-06-13,5.04,5.15,4.85,4.99,81878.0
2022-06-14,4.83,4.88,4.73,4.77,34615.0
2022-06-15,4.62,4.79,4.38,4.64,126128.0
2022-06-16,4.58,4.58,4.47,4.51,23154.0
2022-06-17,4.45,4.51,4.42,4.44,67765.0
2022-06-20,4.45,4.53,4.29,4.32,112345.0
2022-06-21,4.53,4.65,4.49,4.5,127492.0
2022-06-22,4.43,4.46,4.25,4.31,64653.0
2022-06-23,4.44,4.51,4.37,4.51,167626.0
2022-06-24,4.59,4.59,4.47,4.56,15672.0
2022-06-27,4.56,4.56,4.4,4.46,10974.0
2022-06-28,4.49,4.5,4.32,4.33,459687.0
2022-06-29,4.3,4.33,4.26,4.33,75783.0
2022-06-30,4.12,4.12,4.03,4.03,40481.0
2022-07-04,4.2,4.3,4.18,4.23,27962.0
2022-07-05,4.2,4.42,4.17,4.41,107343.0
2022-07-06,4.38,4.42,4.35,4.4,9354.0
2022-07-07,4.41,4.65,4.41,4.65,27890.0
2022-07-08,4.6,4.75,4.58,4.68,13035.0
2022-07-11,4.45,4.47,4.39,4.42,25273.0
2022-07-12,4.31,4.31,4.17,4.185,26933.0
2022-07-13,4.13,4.28,4.12,4.25,57623.0
2022-07-14,4.33,4.55,4.33,4.49,33097.0
2022-07-15,4.53,4.59,4.48,4.59,36375.0
2022-07-18,4.8,4.87,4.64,4.65,43343.0
2022-07-19,4.8,5.05,4.75,5.0,126808.0
2022-07-20,5.13,5.18,5.04,5.07,104666.0
2022-07-21,4.9,4.96,4.81,4.96,21625.0
2022-07-22,5.05,5.06,4.85,4.85,25019.0
2022-07-25,4.69,4.69,4.61,4.66,18515.0
2022-07-26,4.48,4.49,4.46,4.48,17955.0
2022-07-27,4.57,4.9,4.57,4.85,57050.0
2022-07-28,4.94,5.11,4.85,5.07,33363.0
2022-07-29,5.05,5.14,5.02,5.08,31043.0
2022-08-02,4.88,4.99,4.86,4.96,20005.0
2022-08-03,4.97,5.02,4.97,5.01,56177.0
2022-08-04,4.91,4.94,4.78,4.82,29323.0
2022-08-05,4.94,4.98,4.89,4.92,19768.0
2022-08-08,5.15,5.17,5.09,5.11,17426.0
2022-08-09,4.99,4.99,4.89,4.94,22536.0
2022-08-10,5.14,5.15,4.99,5.02,21624.0
2022-08-11,5.21,5.26,5.1,5.13,52933.0
2022-08-12,5.07,5.13,5.03,5.13,46509.0
2022-08-15,5.18,5.2,5.14,5.15,20266.0
2022-08-16,5.13,5.13,5.06,5.1,9246.0
2022-08-17,5.07,5.07,4.98,4.98,24631.0
2022-08-18,5.04,5.04,5.0,5.0,18180.0
2022-08-19,4.64,4.64,4.57,4.6,51510.0
2022-08-22,4.57,4.65,4.55,4.55,77276.0
2022-08-23,4.65,4.65,4.59,4.63,22719.0
2022-08-24,4.64,4.7,4.62,4.69,36842.0
2022-08-25,4.64,4.65,4.61,4.63,5911.0
2022-08-26,4.65,4.66,4.44,4.46,274188.0
2022-08-29,4.32,4.39,4.31,4.34,60158.0
2022-08-30,4.41,4.41,4.25,4.33,74280.0
2022-08-31,4.44,4.44,4.34,4.39,16225.0
2022-09-01,4.37,4.37,4.28,4.33,43629.0
2022-09-02,4.44,4.44,4.3,4.33,56628.0
2022-09-06,4.33,4.33,4.1,4.1,132199.0
2022-09-07,4.12,4.18,4.12,4.14,67108.0
2022-09-08,4.18,4.21,4.16,4.19,67638.0
2022-09-09,4.54,4.62,4.54,4.6,208050.0
2022-09-12,4.82,4.84,4.76,4.82,19496.0
2022-09-13,4.64,4.65,4.42,4.43,60784.0
2022-09-14,4.46,4.46,4.29,4.36,23735.0
2022-09-15,4.39,4.4,4.29,4.33,11644.0
2022-09-16,4.36,4.36,4.28,4.31,25035.0
2022-09-19,4.16,4.29,4.14,4.29,33744.0
2022-09-20,4.16,4.23,4.16,4.21,8412.0
2022-09-21,4.29,4.42,4.16,4.24,215408.0
2022-09-22,4.26,4.33,4.21,4.32,19452.0
2022-09-23,4.28,4.28,4.16,4.21,143909.0
2022-09-26,4.3,4.37,4.3,4.37,21491.0
2022-09-27,4.57,4.59,4.33,4.33,9805.0
2022-09-28,4.35,4.43,4.33,4.41,3811.0
2022-09-29,4.36,4.4,4.31,4.4,13206.0
2022-09-30,4.39,4.56,4.39,4.51,3341.0
2022-10-03,4.37,4.44,4.37,4.41,6995.0
2022-10-04,4.53,4.54,4.5,4.53,12625.0
2022-10-05,4.51,4.57,4.51,4.55,5175.0
2022-10-06,4.57,4.6,4.55,4.58,2695.0
2022-10-07,4.47,4.47,4.4,4.4,4577.0
2022-10-11,4.36,4.38,4.32,4.35,132980.0
2022-10-12,4.37,4.37,4.35,4.35,3908.0
2022-10-13,4.23,4.43,4.21,4.41,40019.0
2022-10-14,4.49,4.51,4.4,4.4,18916.0
2022-10-17,4.47,4.47,4.43,4.44,1147.0
2022-10-18,4.45,4.46,4.35,4.37,84585.0
2022-10-19,4.37,4.38,4.35,4.38,42657.0
2022-10-20,4.34,4.37,4.33,4.34,11787.0
2022-10-21,4.31,4.35,4.31,4.34,2200.0
2022-10-24,4.4,4.4,4.37,4.37,17843.0
2022-10-25,4.37,4.59,4.37,4.56,146256.0
2022-10-26,4.59,4.69,4.59,4.69,11051.0
2022-10-27,4.65,4.65,4.6,4.63,19107.0
2022-10-28,4.6,4.67,4.59,4.63,7089.0
2022-10-31,4.69,4.69,4.59,4.6,732.0
2022-11-01,4.61,4.62,4.58,4.61,5179.0
2022-11-02,4.6,4.66,4.55,4.58,42620.0
2022-11-03,4.59,4.61,4.59,4.61,3642.0
2022-11-04,4.66,4.73,4.63,4.7,70542.0
2022-11-07,4.64,4.66,4.62,4.65,14029.0
2022-11-08,4.38,4.56,3.82,4.04,291407.0
2022-11-09,3.89,3.94,3.58,3.6,579323.0
2022-11-10,3.79,3.96,3.79,3.96,113849.0
2022-11-11,3.71,3.72,3.5,3.61,71819.0
2022-11-14,3.53,3.72,3.52,3.61,84508.0
2022-11-15,3.65,3.76,3.65,3.66,11143.0
2022-11-16,3.6,3.61,3.52,3.54,91333.0
2022-11-17,3.5,3.67,3.5,3.65,10535.0
2022-11-18,3.67,3.7,3.57,3.59,55971.0
2022-11-21,3.51,3.57,3.44,3.46,25287.0
2022-11-22,3.47,3.58,3.47,3.5,31875.0
2022-11-23,3.63,3.66,3.58,3.62,46528.0
2022-11-24,3.68,3.68,3.62,3.62,108.0
2022-11-25,3.67,3.68,3.54,3.6,35913.0
2022-11-28,3.59,3.71,3.5,3.69,52456.0
2022-11-29,3.55,3.74,3.54,3.69,5661.0
2022-11-30,3.78,3.8,3.75,3.8,3708.0
2022-12-01,3.79,3.82,3.74,3.77,14803.0
2022-12-02,3.74,3.81,3.74,3.81,43194.0
2022-12-05,3.83,3.85,3.78,3.78,49934.0
2022-12-06,3.82,3.85,3.79,3.82,24434.0
2022-12-07,3.82,3.82,3.77,3.77,5299.0
2022-12-08,3.77,3.87,3.77,3.86,19489.0
2022-12-09,3.85,3.87,3.85,3.87,1903.0
2022-12-12,3.85,3.86,3.82,3.84,4760.0
2022-12-13,4.02,4.02,3.93,3.93,13705.0
2022-12-14,4.03,4.1,3.99,4.0,32039.0
2022-12-15,3.95,3.95,3.9,3.94,10440.0
2022-12-16,3.84,3.86,3.8,3.82,5447.0
2022-12-19,3.78,3.78,3.7,3.73,12720.0
2022-12-20,3.76,3.8,3.76,3.78,52295.0
2022-12-21,3.79,3.79,3.75,3.75,7413.0
2022-12-22,3.75,3.75,3.73,3.75,2623.0
2022-12-23,3.75,3.78,3.72,3.74,67046.0
2022-12-28,3.69,3.72,3.69,3.7,50795.0
2022-12-29,3.73,3.73,3.68,3.69,12473.0
2022-12-30,3.65,3.68,3.64,3.67,2706.0
2023-01-03,3.78,3.78,3.71,3.73,15294.0
2023-01-04,3.76,3.76,3.72,3.72,27064.0
2023-01-05,3.76,3.76,3.74,3.76,13511.0
2023-01-06,3.74,3.76,3.74,3.76,7604.0
2023-01-09,3.81,3.84,3.79,3.8,33853.0
2023-01-10,3.83,3.87,3.83,3.87,2358.0
2023-01-11,3.85,3.9,3.84,3.88,8696.0
2023-01-12,3.99,4.2,3.98,4.2,41731.0
2023-01-13,4.21,4.31,4.2,4.29,23756.0
2023-01-16,4.59,4.74,4.59,4.73,21097.0
2023-01-17,4.72,4.72,4.66,4.72,38775.0
2023-01-18,4.72,4.75,4.53,4.63,119655.0
2023-01-19,4.6,4.69,4.6,4.68,18724.0
2023-01-20,4.67,4.94,4.67,4.88,43382.0
2023-01-23,5.02,5.1,5.0,5.05,43084.0
2023-01-24,5.05,5.09,5.03,5.06,13688.0
2023-01-25,4.96,5.04,4.94,5.04,12219.0
2023-01-26,5.11,5.11,5.03,5.08,46560.0
2023-01-27,5.04,5.11,5.01,5.06,7678.0
2023-01-30,5.07,5.12,4.99,4.99,8959.0
2023-01-31,5.09,5.12,5.06,5.06,38410.0
2023-02-01,5.03,5.18,5.02,5.18,10925.0
2023-02-02,5.24,5.29,5.23,5.23,18656.0
2023-02-03,5.16,5.21,5.14,5.14,8165.0
2023-02-06,5.06,5.11,5.03,5.11,9801.0
2023-02-07,5.07,5.16,5.04,5.13,19764.0
2023-02-08,5.1,5.1,5.03,5.07,2295.0
2023-02-09,5.03,5.03,4.84,4.88,24501.0
2023-02-10,4.79,4.81,4.74,4.76,27551.0
2023-02-13,4.72,4.75,4.69,4.73,15556.0
2023-02-14,4.76,4.93,4.73,4.92,121913.0
2023-02-15,5.01,5.36,5.01,5.36,203341.0
2023-02-16,5.39,5.58,5.39,5.43,34980.0
2023-02-17,5.39,5.57,5.33,5.52,25076.0
2023-02-21,5.49,5.5,5.43,5.43,7205.0
2023-02-22,5.33,5.35,5.26,5.28,14298.0
2023-02-23,5.36,5.37,5.31,5.37,12523.0
2023-02-24,5.34,5.34,5.12,5.18,12721.0
2023-02-27,5.3,5.33,5.2,5.21,12987.0
2023-02-28,5.24,5.28,5.21,5.23,6558.0
2023-03-01,5.3,5.31,5.24,5.26,5289.0
2023-03-02,5.23,5.29,5.21,5.26,1364.0
2023-03-03,5.03,5.04,4.99,4.99,17631.0
2023-03-06,5.03,5.04,4.99,4.99,125244.0
2023-03-07,5.02,5.03,4.95,4.98,21538.0
2023-03-08,4.98,5.03,4.97,4.99,1816.0
2023-03-09,4.93,4.93,4.52,4.54,89737.0
2023-03-10,4.54,4.56,4.47,4.51,117798.0
2023-03-13,5.01,5.53,4.81,5.49,171748.0
2023-03-14,5.85,5.89,5.51,5.65,145874.0
2023-03-15,5.68,5.7,5.45,5.52,11687.0
2023-03-16,5.58,5.67,5.58,5.65,44873.0
2023-03-17,6.0,6.09,5.94,6.09,82710.0
2023-03-20,6.33,6.35,6.2,6.25,90254.0
2023-03-21,6.32,6.42,6.28,6.37,18782.0
2023-03-22,6.4,6.5,6.05,6.05,39953.0
2023-03-23,6.14,6.44,6.14,6.4,36039.0
2023-03-24,6.33,6.38,6.24,6.29,30725.0
2023-03-27,6.26,6.26,6.0,6.06,20962.0
2023-03-28,6.05,6.12,5.99,6.11,12451.0
2023-03-29,6.34,6.36,6.3,6.31,30846.0
2023-03-30,6.36,6.37,6.19,6.22,32905.0
2023-03-31,6.28,6.37,6.28,6.33,31866.0
2023-04-03,6.23,6.25,6.17,6.18,12241.0
2023-04-04,6.23,6.25,6.19,6.21,17314.0
2023-04-05,6.28,6.28,6.14,6.25,13342.0
2023-04-06,6.19,6.21,6.18,6.21,15285.0
2023-04-10,6.29,6.52,6.26,6.47,72193.0
2023-04-11,6.7,6.76,6.65,6.72,86202.0
2023-04-12,6.66,6.68,6.57,6.58,14668.0
2023-04-13,6.65,6.7,6.64,6.65,12602.0
2023-04-14,6.73,6.75,6.63,6.66,23510.0
2023-04-17,6.46,6.5,6.45,6.5,15370.0
2023-04-18,6.65,6.69,6.63,6.63,3860.0
2023-04-19,6.45,6.5,6.43,6.49,9063.0
2023-04-20,6.37,6.38,6.19,6.22,7193.0
2023-04-21,6.24,6.26,6.04,6.05,20232.0
2023-04-24,6.07,6.15,6.05,6.08,9373.0
2023-04-25,6.08,6.17,6.08,6.17,4700.0
2023-04-26,6.64,6.66,6.25,6.25,37400.0
2023-04-27,6.45,6.66,6.44,6.63,24523.0
2023-04-28,6.57,6.57,6.48,6.53,10615.0
2023-05-01,6.35,6.36,6.18,6.19,29188.0
2023-05-02,6.23,6.43,6.23,6.4,39612.0
2023-05-03,6.31,6.37,6.28,6.32,6674.0
2023-05-04,6.4,6.44,6.37,6.41,1615.0
2023-05-05,6.41,6.52,6.39,6.46,18847.0
2023-05-08,6.11,6.12,6.0,6.01,15418.0
2023-05-09,6.07,6.09,6.01,6.06,13224.0
2023-05-10,6.14,6.19,5.92,6.07,42035.0
2023-05-11,6.05,6.05,5.9,5.93,20480.0
2023-05-12,5.84,5.87,5.78,5.87,45208.0
2023-05-15,6.04,6.09,6.03,6.04,17064.0
2023-05-16,5.92,5.97,5.92,5.96,4188.0
2023-05-17,5.87,6.03,5.87,6.03,12078.0
2023-05-18,6.0,6.01,5.86,5.9,8853.0
2023-05-19,5.95,6.0,5.9,5.93,9313.0
2023-05-23,6.03,6.05,6.02,6.02,6097.0
2023-05-24,5.91,5.91,5.78,5.85,13414.0
2023-05-25,5.87,5.91,5.85,5.91,7008.0
2023-05-26,5.91,6.0,5.9,5.97,7024.0
2023-05-29,6.21,6.23,6.14,6.16,9160.0
2023-05-30,6.23,6.23,6.16,6.2,42111.0
2023-05-31,6.06,6.07,5.98,6.0,65261.0
2023-06-01,5.97,5.98,5.88,5.9,27542.0
2023-06-02,5.95,5.99,5.91,5.99,76706.0
2023-06-05,5.88,5.9,5.59,5.62,133808.0
2023-06-06,5.62,5.97,5.6,5.95,121631.0
2023-06-07,5.87,5.88,5.74,5.79,8846.0
2023-06-08,5.77,5.85,5.74,5.79,37248.0
2023-06-09,5.83,5.83,5.75,5.75,26498.0
2023-06-12,5.65,5.66,5.62,5.64,45824.0
2023-06-13,5.66,5.66,5.6,5.62,15837.0
2023-06-14,5.63,5.65,5.63,5.65,13966.0
2023-06-15,5.45,5.5,5.39,5.49,16335.0
2023-06-16,5.52,5.7,5.47,5.69,10590.0
2023-06-19,5.73,5.77,5.7,5.72,66986.0
2023-06-20,5.82,6.09,5.8,6.05,24842.0
2023-06-21,6.29,6.63,6.26,6.46,58496.0
2023-06-22,6.52,6.53,6.38,6.46,30619.0
2023-06-23,6.49,6.79,6.49,6.63,28575.0
2023-06-26,6.56,6.57,6.45,6.49,16760.0
2023-06-27,6.57,6.69,6.56,6.69,9493.0
2023-06-28,6.54,6.58,6.47,6.55,3906.0
2023-06-29,6.68,6.68,6.6,6.61,9311.0
2023-06-30,6.74,6.74,6.4,6.58,20816.0
2023-07-04,6.71,6.71,6.64,6.65,20754.0
2023-07-05,6.53,6.63,6.53,6.62,2466.0
2023-07-06,6.64,6.66,6.55,6.61,14863.0
2023-07-07,6.6,6.62,6.51,6.55,29794.0
2023-07-10,6.56,6.62,6.53,6.6,2655.0
2023-07-11,6.6,6.63,6.59,6.6,7655.0
2023-07-12,6.62,6.62,6.51,6.53,14591.0
2023-07-13,6.57,6.81,6.54,6.8,14985.0
2023-07-14,6.65,6.73,6.45,6.49,12724.0
2023-07-17,6.52,6.52,6.38,6.43,13274.0
2023-07-18,6.43,6.46,6.36,6.39,25868.0
2023-07-19,6.43,6.45,6.41,6.45,4842.0
2023-07-20,6.49,6.49,6.35,6.36,27605.0
2023-07-21,6.43,6.45,6.41,6.44,13300.0
2023-07-24,6.29,6.29,6.21,6.25,32246.0
2023-07-25,6.26,6.31,6.25,6.27,29622.0
2023-07-26,6.31,6.34,6.29,6.32,15432.0
2023-07-27,6.34,6.34,6.27,6.29,5942.0
2023-07-28,6.31,6.37,6.3,6.32,7916.0
2023-07-31,6.35,6.35,6.25,6.25,4820.0
2023-08-01,6.26,6.33,6.2,6.33,15686.0
2023-08-02,6.38,6.38,6.33,6.34,7470.0
2023-08-03,6.34,6.38,6.33,6.36,4965.0
2023-08-04,6.37,6.37,6.32,6.33,3590.0
2023-08-08,6.46,6.56,6.44,6.55,4926.0
2023-08-09,6.57,6.57,6.43,6.43,5914.0
2023-08-10,6.45,6.47,6.42,6.44,2400.0
2023-08-11,6.45,6.47,6.41,6.44,4404.0
2023-08-14,6.44,6.51,6.42,6.45,14245.0
2023-08-15,6.45,6.47,6.4,6.41,24865.0
2023-08-16,6.39,6.41,6.39,6.41,11240.0
2023-08-17,6.25,6.27,6.1,6.14,28545.0
2023-08-18,5.8,5.82,5.69,5.75,58165.0
2023-08-21,5.71,5.77,5.71,5.77,24237.0
2023-08-22,5.73,5.75,5.69,5.71,14213.0
2023-08-23,5.73,5.89,5.71,5.88,17396.0
2023-08-24,5.83,5.83,5.71,5.71,3826.0
2023-08-25,5.8,5.8,5.72,5.75,13099.0
2023-08-28,5.79,5.79,5.74,5.74,5563.0
2023-08-29,5.75,6.21,5.75,6.16,34458.0
2023-08-30,6.02,6.03,5.97,5.98,10200.0
2023-08-31,5.99,5.99,5.73,5.77,12264.0
2023-09-01,5.75,5.75,5.6,5.67,39190.0
2023-09-05,5.69,5.73,5.69,5.7,14897.0
2023-09-06,5.71,5.78,5.65,5.69,29560.0
2023-09-07,5.71,5.78,5.71,5.78,2475.0
2023-09-08,5.73,5.74,5.7,5.74,42528.0
2023-09-11,5.68,5.68,5.52,5.52,32015.0
2023-09-12,5.77,5.84,5.72,5.77,11355.0
2023-09-13,5.76,5.79,5.75,5.75,18309.0
2023-09-14,5.85,5.89,5.83,5.87,11300.0
2023-09-15,5.82,5.82,5.76,5.79,155766.0
2023-09-18,5.97,6.0,5.85,5.885,10513.0
2023-09-19,5.92,6.0,5.87,5.92,19840.0
2023-09-20,5.91,5.94,5.9,5.9,3891.0
2023-09-21,5.83,5.83,5.79,5.83,3368.0
2023-09-22,5.82,5.84,5.81,5.82,3178.0
2023-09-25,5.72,5.76,5.72,5.75,1918.0
2023-09-26,5.74,5.76,5.72,5.76,10370.0
2023-09-27,5.86,5.86,5.75,5.77,36930.0
2023-09-28,5.82,5.97,5.82,5.94,28370.0
2023-09-29,5.91,5.94,5.85,5.94,16044.0
2023-10-02,6.25,6.31,6.17,6.21,36757.0
2023-10-03,6.14,6.14,6.07,6.07,15857.0
2023-10-04,6.14,6.21,6.11,6.17,9358.0
2023-10-05,6.26,6.27,6.11,6.13,26619.0
2023-10-06,6.11,6.22,6.1,6.2,19661.0
2023-10-10,6.07,6.07,6.03,6.04,2214.0
2023-10-11,5.98,6.0,5.87,5.9,18599.0
2023-10-12,5.93,5.95,5.89,5.93,18824.0
2023-10-13,5.98,5.98,5.93,5.93,834.0
2023-10-16,6.48,6.87,6.13,6.29,112534.0
2023-10-17,6.28,6.33,6.25,6.32,14455.0
2023-10-18,6.3,6.31,6.27,6.3,7584.0
2023-10-19,6.35,6.42,6.35,6.41,13271.0
2023-10-20,6.55,6.61,6.53,6.58,71167.0
2023-10-23,6.81,6.99,6.78,6.99,68543.0
2023-10-24,7.68,7.7,7.42,7.52,146887.0
2023-10-25,7.69,7.86,7.69,7.77,49149.0
2023-10-26,7.69,7.7,7.57,7.64,77468.0
2023-10-27,7.66,7.68,7.53,7.58,14050.0
2023-10-30,7.79,7.81,7.66,7.72,17525.0
2023-10-31,7.71,7.78,7.69,7.75,11891.0
2023-11-01,7.81,7.83,7.67,7.79,42232.0
2023-11-02,7.87,7.89,7.69,7.79,38443.0
2023-11-03,7.65,7.76,7.62,7.66,10816.0
2023-11-06,7.8,7.84,7.76,7.77,19903.0
2023-11-07,7.77,8.02,7.73,8.0,41335.0
2023-11-08,7.94,8.0,7.89,7.97,99730.0
2023-11-09,8.4,8.5,7.95,8.19,99329.0
2023-11-10,8.32,8.41,8.29,8.36,30664.0
2023-11-13,8.25,8.28,8.19,8.24,15187.0
2023-11-14,8.16,8.17,7.69,7.84,50119.0
2023-11-15,8.02,8.4,8.02,8.36,30265.0
2023-11-16,8.15,8.23,7.98,8.03,14703.0
2023-11-17,8.09,8.19,7.995,8.09,35220.0
2023-11-20,8.26,8.4,8.2,8.36,16932.0
2023-11-21,8.21,8.3,8.05,8.21,58320.0
2023-11-22,8.15,8.34,8.07,8.33,80468.0
2023-11-23,8.27,8.3,8.22,8.3,18327.0
2023-11-24,8.4,8.47,8.06,8.4,22824.0
2023-11-27,8.15,8.2,8.12,8.12,8924.0
2023-11-28,8.25,8.48,8.22,8.43,21499.0
2023-11-29,8.4,8.4,8.27,8.3,19874.0
2023-11-30,8.32,8.32,8.25,8.29,12449.0
2023-12-01,8.41,8.54,8.37,8.49,68683.0
2023-12-04,9.11,9.22,9.04,9.17,78557.0
2023-12-05,9.27,9.68,9.24,9.64,88330.0
2023-12-06,9.71,9.72,9.6,9.65,61473.0
2023-12-07,9.54,9.68,9.49,9.52,79871.0
2023-12-08,9.63,9.77,9.63,9.77,53099.0
2023-12-11,9.21,9.21,8.81,8.94,77511.0
2023-12-12,9.15,9.19,8.96,9.08,106029.0
2023-12-13,9.09,9.4,9.08,9.4,100846.0
2023-12-14,9.29,9.43,9.2,9.34,30695.0
2023-12-15,9.15,9.17,9.03,9.17,39650.0
2023-12-18,8.99,9.1,8.93,9.07,26946.0
2023-12-19,9.24,9.25,9.02,9.11,28937.0
2023-12-20,9.49,9.54,9.37,9.41,55837.0
2023-12-21,9.47,9.47,9.35,9.43,51243.0
2023-12-22,9.33,9.46,9.31,9.39,34771.0
2023-12-27,9.16,9.31,9.13,9.29,76620.0
2023-12-28,9.16,9.16,9.03,9.11,29589.0
2023-12-29,9.31,9.34,8.87,8.98,55808.0
2024-01-02,9.74,9.84,9.61,9.63,80362.0
2024-01-03,9.13,9.4,9.08,9.24,101070.0
2024-01-04,9.37,9.67,9.34,9.55,74818.0
2024-01-05,9.46,9.6,9.31,9.52,79448.0
2024-01-08,9.76,10.2,9.69,10.15,219092.0
2024-01-09,10.11,10.19,10.07,10.1,211630.0
2024-01-10,9.82,10.1,9.7,10.02,218554.0
2024-01-11,10.41,10.62,9.88,9.96,310039.0
2024-01-12,9.91,9.91,9.34,9.45,95476.0
2024-01-15,9.21,9.4,9.14,9.3,66775.0
2024-01-16,9.32,9.42,9.18,9.39,89075.0
2024-01-17,9.27,9.32,9.2,9.29,15480.0
2024-01-18,9.28,9.31,8.85,8.87,90497.0
2024-01-19,8.93,9.1,8.75,8.98,64973.0
2024-01-22,8.78,8.83,8.6,8.7,69422.0
2024-01-23,8.45,8.57,8.37,8.5,39486.0
2024-01-24,8.67,8.73,8.61,8.61,37756.0
2024-01-25,8.71,8.73,8.63,8.66,36797.0
2024-01-26,8.93,9.16,8.93,9.13,128720.0
2024-01-29,9.14,9.39,9.1,9.34,27386.0
2024-01-30,9.43,9.445,9.36,9.43,51200.0
2024-01-31,9.2,9.44,9.2,9.23,28598.0
2024-02-01,9.2,9.325,9.16,9.28,21868.0
2024-02-02,9.27,9.38,9.27,9.33,11655.0
2024-02-05,9.45,9.46,9.24,9.24,7440.0
2024-02-06,9.35,9.43,9.33,9.36,66660.0
2024-02-07,9.38,9.62,9.33,9.6,75823.0
2024-02-08,9.81,9.89,9.755,9.88,48165.0
2024-02-09,10.17,10.42,10.14,10.34,54521.0
2024-02-12,10.47,10.9,10.45,10.85,51587.0
2024-02-13,10.7,10.81,10.57,10.78,43292.0
2024-02-14,11.32,11.39,11.2,11.27,66551.0
2024-02-15,11.42,11.51,11.21,11.21,57124.0
2024-02-16,11.36,11.41,11.25,11.29,29580.0
2024-02-20,11.41,11.41,11.11,11.35,56861.0
2024-02-21,11.11,11.16,11.06,11.08,37577.0
2024-02-22,11.11,11.32,11.1,11.28,18441.0
2024-02-23,11.11,11.145,11.03,11.115,82037.0
2024-02-26,11.21,11.95,11.19,11.88,68381.0
2024-02-27,12.4,12.57,12.3,12.425,92068.0
2024-02-28,13.14,14.06,12.87,13.16,291456.0
2024-02-29,13.79,13.9,13.23,13.61,182728.0
2024-03-01,13.69,13.81,13.37,13.8,79826.0
2024-03-04,14.3,14.87,14.3,14.8,95787.0
2024-03-05,14.84,15.15,13.07,13.55,252127.0
2024-03-06,14.61,14.7,14.25,14.68,37836.0
2024-03-07,14.68,14.78,14.5,14.68,60369.0
2024-03-08,14.75,15.25,14.36,15.08,74462.0
2024-03-11,15.75,15.84,15.53,15.62,56309.0
2024-03-12,15.74,15.92,14.97,15.54,99512.0
2024-03-13,15.8,15.96,15.6,15.96,85526.0
2024-03-14,15.78,15.79,14.92,15.06,63323.0
2024-03-15,14.78,15.38,14.67,15.03,63058.0
2024-03-18,14.82,14.9,14.52,14.6,69955.0
2024-03-19,13.94,14.33,13.62,14.06,124977.0
2024-03-20,13.86,14.33,13.55,14.32,44603.0
2024-03-21,14.75,14.75,14.15,14.22,39382.0
2024-03-22,14.03,14.06,13.7,13.99,85296.0
2024-03-25,14.65,15.56,14.63,15.54,84898.0
2024-03-26,15.48,15.49,15.18,15.18,57906.0
2024-03-27,15.71,15.71,14.95,14.97,48768.0
2024-03-28,15.42,15.62,15.38,15.45,48664.0
2024-04-01,15.3,15.31,14.94,15.22,30773.0
2024-04-02,14.18,14.48,14.1,14.43,83506.0
2024-04-03,14.35,14.53,14.26,14.37,8235.0
2024-04-04,14.59,15.06,14.59,15.0,19878.0
2024-04-05,14.66,14.98,14.66,14.82,20930.0
2024-04-08,15.76,15.78,15.55,15.65,105148.0
2024-04-09,15.38,15.47,14.94,15.05,28494.0
2024-04-10,14.87,15.42,14.86,15.42,16603.0
2024-04-11,15.53,15.6,15.34,15.5,15895.0
2024-04-12,15.52,15.52,14.44,14.86,76435.0
2024-04-15,14.65,14.68,13.91,14.06,49761.0
2024-04-16,14.03,14.03,13.73,13.96,16702.0
2024-04-17,13.85,13.94,13.29,13.49,59124.0
2024-04-18,13.81,14.14,13.71,14.01,13985.0
2024-04-19,14.32,14.39,14.09,14.19,31625.0
2024-04-22,14.58,14.72,14.54,14.63,11306.0
2024-04-23,14.58,14.74,14.55,14.59,28596.0
2024-04-24,14.55,14.59,14.06,14.07,52200.0
2024-04-25,13.93,14.24,13.87,14.2,25586.0
2024-04-26,14.02,14.2,13.93,14.0,22050.0
2024-04-29,13.71,13.82,13.6,13.81,23777.0
2024-04-30,13.49,13.56,13.04,13.05,61406.0
2024-05-01,12.75,13.06,12.53,12.59,49742.0
2024-05-02,12.92,13.07,12.87,13.035,7805.0
2024-05-03,13.4,13.65,13.4,13.64,30044.0
2024-05-06,13.95,14.07,13.77,13.87,60957.0
2024-05-07,13.96,14.1,13.88,13.9,9266.0
2024-05-08,13.67,13.82,13.66,13.69,6420.0
2024-05-09,13.52,13.74,13.44,13.71,19005.0
2024-05-10,13.77,13.84,13.22,13.3,15452.0
2024-05-13,13.8,13.92,13.72,13.83,40276.0
2024-05-14,13.58,13.58,13.39,13.5,27309.0
2024-05-15,14.08,14.53,14.04,14.43,66153.0
2024-05-16,14.45,14.54,14.18,14.26,16968.0
2024-05-17,14.51,14.76,14.42,14.65,24185.0
2024-05-21,15.54,15.61,15.15,15.16,75882.0
2024-05-22,15.29,15.5,15.25,15.26,65688.0
2024-05-23,15.2,15.2,14.74,14.78,22966.0
2024-05-24,14.84,15.19,14.71,15.19,19634.0
2024-05-27,15.07,15.45,15.04,15.13,21600.0
2024-05-28,14.92,14.98,14.78,14.95,9264.0
2024-05-29,14.89,14.9,14.78,14.79,44785.0
2024-05-30,14.99,15.24,14.96,15.05,22560.0
2024-05-31,15.04,15.04,14.6,14.84,17986.0
2024-06-03,15.21,15.34,15.02,15.13,20512.0
2024-06-04,15.21,15.6,15.21,15.45,28411.0
2024-06-05,15.62,15.77,15.51,15.67,23978.0
2024-06-06,15.62,15.73,15.43,15.47,13878.0
2024-06-07,15.71,15.77,15.07,15.29,26283.0
2024-06-10,15.32,15.49,15.29,15.37,22566.0
2024-06-11,14.86,14.9,14.59,14.84,15887.0
2024-06-12,15.2,15.37,14.85,14.85,33756.0
2024-06-13,14.98,15.01,14.61,14.65,22665.0
2024-06-14,14.85,14.85,14.32,14.41,9329.0
2024-06-17,14.45,14.77,14.35,14.66,12515.0
2024-06-18,14.3,14.32,14.1,14.1,36839.0
2024-06-19,14.29,14.31,14.24,14.24,4374.0
2024-06-20,14.35,14.35,14.17,14.24,15330.0
2024-06-21,13.97,14.08,13.95,14.08,9799.0
2024-06-24,13.43,13.49,12.69,12.82,22264.0
2024-06-25,13.38,13.6,13.36,13.55,12826.0
2024-06-26,13.51,13.56,13.33,13.37,6927.0
2024-06-27,13.48,13.67,13.41,13.44,297127.0
2024-06-28,13.47,13.53,13.1,13.1,17231.0
2024-07-02,13.81,13.84,13.52,13.55,16342.0
2024-07-03,13.19,13.21,13.0,13.02,11113.0
2024-07-04,12.42,12.73,12.39,12.71,21629.0
2024-07-05,12.1,12.43,12.1,12.35,62468.0
2024-07-08,12.48,12.51,12.06,12.33,10224.0
2024-07-09,12.49,12.73,12.47,12.62,8689.0
2024-07-10,12.6,12.63,12.51,12.53,23501.0
2024-07-11,12.82,12.82,12.5,12.54,11691.0
2024-07-12,12.57,12.75,12.57,12.63,11622.0
2024-07-15,13.73,13.96,13.69,13.88,18301.0
2024-07-16,14.0,14.28,13.85,14.23,21531.0
2024-07-17,14.18,14.31,14.02,14.17,4555.0
2024-07-18,14.23,14.23,13.9,13.96,33135.0
2024-07-19,14.21,14.81,14.21,14.78,32715.0
2024-07-22,14.9,15.02,14.7,15.01,30528.0
2024-07-23,14.66,14.81,14.45,14.45,12964.0
2024-07-24,14.71,14.75,14.5,14.55,22800.0
2024-07-25,14.21,14.35,13.92,14.3,149752.0
2024-07-26,14.88,15.05,14.83,15.03,25160.0
2024-07-29,15.41,15.44,14.72,14.91,15716.0
2024-07-30,14.75,14.78,14.5,14.59,67663.0
2024-07-31,14.65,14.76,14.33,14.38,8188.0
2024-08-01,14.23,14.29,13.85,13.89,16276.0
2024-08-02,14.37,14.44,13.82,13.86,9525.0
2024-08-06,12.6,12.64,11.83,12.53,34941.0
2024-08-07,12.6,12.61,12.03,12.03,16661.0
2024-08-08,12.71,13.14,12.53,13.11,11360.0
2024-08-09,13.24,13.4,13.11,13.32,7539.0
2024-08-12,13.08,13.31,12.76,12.96,12350.0
2024-08-13,12.92,13.5,12.92,13.33,10730.0
2024-08-14,13.32,13.33,12.9,12.93,2873.0
2024-08-15,12.97,13.1,12.45,12.53,10930.0
2024-08-16,12.84,13.09,12.72,13.07,8742.0
2024-08-19,12.83,12.87,12.69,12.86,35242.0
2024-08-20,13.19,13.28,12.79,12.97,10646.0
2024-08-21,12.93,13.39,12.8,13.36,17338.0
2024-08-22,13.22,13.22,13.09,13.11,10164.0
2024-08-23,13.26,13.78,13.15,13.73,13853.0
2024-08-26,13.77,13.77,13.63,13.64,6362.0
2024-08-27,13.42,13.45,13.22,13.31,6477.0
2024-08-28,12.93,13.38,12.47,12.73,4451.0
2024-08-29,12.97,13.15,12.71,12.74,9720.0
2024-08-30,12.79,12.84,12.48,12.66,15806.0
2024-09-03,12.79,12.79,12.46,12.56,16648.0
2024-09-04,12.23,12.63,12.15,12.51,4991.0
2024-09-05,12.24,12.33,12.04,12.06,8025.0
2024-09-06,12.26,12.26,11.55,11.57,47075.0
2024-09-09,11.98,12.36,11.88,12.36,20058.0
2024-09-10,12.34,12.58,12.3,12.58,13884.0
2024-09-11,12.34,12.54,12.09,12.47,13088.0
2024-09-12,12.53,12.66,12.48,12.64,5192.0
2024-09-13,12.52,13.01,12.49,12.97,13198.0
2024-09-16,12.7,12.7,12.48,12.56,12140.0
2024-09-17,12.86,13.3,12.82,13.0,32236.0
2024-09-18,12.9,13.26,12.86,13.06,10244.0
2024-09-19,13.68,13.81,13.6,13.69,13329.0
2024-09-20,13.63,13.67,13.55,13.59,5417.0
2024-09-23,13.67,13.75,13.59,13.64,10545.0
2024-09-24,13.66,13.78,13.53,13.71,9906.0
2024-09-25,13.63,13.68,13.55,13.6,1929.0
2024-09-26,13.83,14.1,13.83,13.96,5220.0
2024-09-27,14.11,14.3,14.07,14.15,29664.0
2024-09-30,13.77,13.77,13.66,13.69,11338.0
2024-10-01,13.67,13.67,13.16,13.28,39127.0
2024-10-02,13.11,13.36,12.93,12.93,7889.0
2024-10-03,13.06,13.17,12.93,13.17,10725.0
2024-10-04,13.34,13.5,13.19,13.5,6320.0
2024-10-07,13.67,13.92,13.66,13.75,9483.0
2024-10-08,13.61,13.63,13.46,13.55,2636.0
2024-10-09,13.51,13.58,13.29,13.33,4077.0
2024-10-10,13.38,13.4,12.95,13.06,5891.0
2024-10-11,13.45,13.89,13.45,13.82,14555.0
2024-10-15,14.5,14.95,14.28,14.72,23836.0
2024-10-16,14.9,14.92,14.77,14.85,15768.0
2024-10-17,14.71,14.82,14.62,14.69,9271.0
2024-10-18,14.89,15.18,14.89,15.1,13842.0
2024-10-21,14.96,14.96,14.76,14.94,3367.0
2024-10-22,14.78,14.89,14.72,14.86,10377.0
2024-10-23,14.66,14.7,14.38,14.63,15069.0
2024-10-24,14.86,15.06,14.86,15.06,9775.0
2024-10-25,14.98,15.19,14.59,14.79,30181.0
2024-10-28,15.26,15.44,15.18,15.39,20270.0
2024-10-29,15.75,16.3,15.71,16.14,34600.0
2024-10-30,15.93,16.06,15.85,15.92,13777.0
2024-10-31,15.93,15.93,15.49,15.56,8365.0
2024-11-01,15.53,15.85,15.34,15.38,14942.0
2024-11-04,15.18,15.18,14.9,14.91,10630.0
2024-11-05,15.31,15.53,15.15,15.3,8574.0
2024-11-06,16.48,16.94,16.32,16.94,41233.0
2024-11-07,16.56,16.98,16.47,16.9,26783.0
2024-11-08,16.89,17.13,16.79,16.99,25118.0
2024-11-11,18.18,19.38,18.14,19.26,67694.0
2024-11-12,19.11,19.96,18.94,19.84,76584.0
2024-11-13,20.0,20.79,19.93,20.01,109491.0
2024-11-14,20.38,20.45,19.53,19.58,110585.0
2024-11-15,20.0,20.53,19.74,20.5,48020.0
2024-11-18,20.25,20.62,20.05,20.36,18029.0
2024-11-19,20.37,20.92,20.3,20.56,36023.0
2024-11-20,21.04,21.18,20.79,20.98,36413.0
2024-11-21,21.63,22.0,21.32,21.87,61166.0
2024-11-22,21.7,22.16,21.66,22.1,55072.0
2024-11-25,21.63,21.63,20.99,21.1,83098.0
2024-11-26,20.66,21.1,20.28,20.35,54298.0
2024-11-27,21.15,21.72,21.11,21.56,57756.0
2024-11-28,21.31,21.37,21.12,21.13,24538.0
2024-11-29,21.71,22.05,21.6,21.69,43285.0
2024-12-02,21.43,21.81,21.1,21.34,18897.0
2024-12-03,20.98,21.46,20.88,21.4,20351.0
2024-12-04,21.43,22.2,21.22,22.1,32037.0
2024-12-05,22.9,23.11,21.84,22.12,40620.0
2024-12-06,22.26,22.97,22.2,22.84,59463.0
2024-12-09,22.23,22.51,21.65,21.65,37191.0
2024-12-10,22.09,22.15,21.24,21.72,29380.0
2024-12-11,22.24,22.9,22.24,22.85,21541.0
2024-12-12,22.88,23.11,22.45,22.6,17672.0
2024-12-13,22.68,23.05,22.59,23.0,18556.0
2024-12-16,23.64,24.38,23.61,23.99,44460.0
2024-12-17,24.46,24.56,24.05,24.25,21384.0
2024-12-18,23.82,23.87,22.95,23.13,35499.0
2024-12-19,23.33,23.41,21.83,21.98,52694.0
2024-12-20,21.7,22.28,21.7,21.99,24359.0
2024-12-23,21.86,21.86,21.09,21.31,19177.0
2024-12-24,22.05,22.62,22.05,22.62,14144.0
2024-12-27,22.02,22.02,21.45,21.61,25001.0
2024-12-30,21.25,21.59,20.9,21.46,24260.0
2024-12-31,21.87,21.91,21.27,21.27,26595.0
2025-01-02,22.07,22.35,21.98,22.24,13623.0
2025-01-03,22.18,22.67,22.15,22.57,17128.0
2025-01-06,22.53,23.35,22.5,23.23,17752.0
2025-01-07,22.91,22.93,21.88,22.02,20306.0
2025-01-08,21.77,21.9,21.1,21.42,31199.0
2025-01-09,21.1,21.58,20.81,20.97,25451.0
2025-01-10,21.51,21.84,21.11,21.7,12348.0
2025-01-13,20.74,21.41,20.4,21.35,28971.0
2025-01-14,22.12,22.16,21.92,21.97,68734.0
2025-01-15,22.41,22.9,22.4,22.62,15825.0
2025-01-16,22.68,22.99,22.22,22.97,13147.0
2025-01-17,23.55,24.3,23.45,24.02,31237.0
2025-01-20,24.38,24.46,22.87,23.54,101666.0
2025-01-21,24.05,24.36,23.47,24.12,37569.0
2025-01-22,23.86,23.9,23.59,23.8,19404.0
2025-01-23,23.38,24.32,23.37,23.57,84853.0
2025-01-24,23.94,24.33,23.79,23.82,17308.0
2025-01-27,22.99,23.26,22.57,23.11,43836.0
2025-01-28,23.37,23.59,23.1,23.1,21773.0
2025-01-29,23.38,23.91,23.22,23.83,9976.0
2025-01-30,23.96,24.3,23.95,24.09,17857.0
2025-01-31,24.09,24.33,23.38,23.38,43091.0
2025-02-03,22.05,23.59,21.94,23.33,50231.0
2025-02-04,22.66,22.88,22.25,22.43,39236.0
2025-02-05,22.28,22.41,21.9,22.03,11023.0
2025-02-06,22.35,22.36,21.75,21.98,9854.0
2025-02-07,22.55,22.64,21.69,21.69,16015.0
2025-02-10,22.22,22.22,22.06,22.08,13390.0
2025-02-11,21.99,22.02,21.46,21.54,19911.0
2025-02-12,21.47,22.08,21.47,21.96,6367.0
2025-02-13,21.69,21.72,21.51,21.63,10931.0
2025-02-14,21.69,22.17,21.61,21.81,39204.0
2025-02-18,21.72,21.72,21.0,21.16,28695.0
2025-02-19,21.69,21.74,21.49,21.68,7290.0
2025-02-20,22.06,22.12,21.81,22.08,2858.0
2025-02-21,22.25,22.32,21.37,21.37,49208.0
2025-02-24,21.45,21.58,21.14,21.26,17117.0
2025-02-25,20.1,20.13,19.43,19.93,64748.0
2025-02-26,19.49,20.0,18.69,19.13,34597.0
2025-02-27,19.67,19.69,18.9,19.07,7242.0
2025-02-28,18.68,19.45,18.58,19.26,14706.0
2025-03-03,21.21,21.28,19.6,19.73,52289.0
2025-03-04,18.94,20.29,18.9,19.88,46088.0
2025-03-05,20.43,20.52,20.0,20.52,52897.0
2025-03-06,20.41,20.6,19.98,20.18,10739.0
2025-03-07,20.27,20.62,19.71,19.78,85205.0
2025-03-10,18.87,18.87,17.79,18.02,43273.0
2025-03-11,18.55,19.05,18.15,18.96,13065.0
2025-03-12,19.0,19.0,18.44,18.9,34197.0
2025-03-13,18.9,18.91,18.25,18.31,6519.0
2025-03-14,18.97,19.39,18.84,19.23,25989.0
2025-03-17,18.82,19.13,18.74,19.06,12752.0
2025-03-18,18.46,18.64,18.38,18.58,7121.0
2025-03-19,19.01,19.42,19.01,19.39,20817.0
2025-03-20,19.37,19.66,19.02,19.06,22558.0
2025-03-21,19.0,19.07,18.91,19.05,4843.0
2025-03-24,19.77,20.08,19.77,20.01,18923.0
2025-03-25,19.83,19.95,19.73,19.93,10120.0
2025-03-26,19.76,19.76,19.51,19.55,3316.0
2025-03-27,19.56,19.76,19.52,19.71,3898.0
2025-03-28,19.29,19.32,18.93,18.95,6141.0
2025-03-31,18.75,18.95,18.56,18.76,4565.0
2025-04-01,19.02,19.3,18.83,19.21,11233.0
2025-04-02,19.16,19.73,19.16,19.62,15586.0
2025-04-03,18.25,18.35,18.05,18.26,12911.0
2025-04-04,18.54,18.95,18.45,18.87,17657.0
2025-04-07,17.33,17.93,17.05,17.59,72808.0
2025-04-08,17.95,17.95,17.2,17.23,7204.0
2025-04-09,17.17,18.5,17.17,18.37,31987.0
2025-04-10,18.16,18.16,17.42,17.6,6516.0
2025-04-11,18.01,18.44,17.95,18.4,21086.0
2025-04-14,18.67,18.8,18.5,18.62,5575.0
2025-04-15,18.86,18.86,18.54,18.55,24349.0
2025-04-16,18.44,18.75,18.34,18.49,9080.0
2025-04-17,18.57,18.63,18.47,18.54,1775.0
2025-04-21,19.04,19.29,18.9,19.11,22260.0
2025-04-22,19.64,20.05,19.64,20.0,24230.0
2025-04-23,20.6,20.68,20.3,20.53,38895.0
2025-04-24,20.33,20.57,20.31,20.51,2046.0
2025-04-25,20.68,21.0,20.66,20.88,16291.0
2025-04-28,20.85,20.85,20.58,20.71,2091.0
2025-04-29,20.73,20.86,20.73,20.86,1341.0
2025-04-30,20.67,20.67,20.41,20.5,12047.0
2025-05-01,21.11,21.34,20.98,21.11,12373.0
2025-05-02,21.11,21.3,21.08,21.13,12980.0
2025-05-05,20.52,20.72,20.41,20.56,20965.0
2025-05-06,20.42,20.7,20.39,20.65,3619.0
2025-05-07,21.05,21.21,20.96,21.02,3029.0
2025-05-08,21.79,22.33,21.74,22.26,16614.0
2025-05-09,22.62,22.8,22.54,22.71,7786.0
2025-05-12,23.02,23.02,22.42,22.49,12090.0
2025-05-13,22.92,23.1,22.81,23.05,18993.0
2025-05-14,22.94,22.97,22.7,22.77,7046.0
2025-05-15,22.67,22.98,22.54,22.74,2754.0
2025-05-16,22.83,23.06,22.83,22.96,3442.0
2025-05-20,22.98,23.55,22.93,23.55,24396.0
2025-05-21,23.29,23.96,23.23,23.8,18264.0
2025-05-22,24.4,24.52,24.3,24.33,14939.0
2025-05-23,23.68,23.92,23.5,23.58,16014.0
2025-05-26,23.82,23.83,23.65,23.67,6807.0
2025-05-27,24.02,24.04,23.68,23.98,15201.0
2025-05-28,23.76,23.77,23.37,23.37,15280.0
2025-05-29,23.58,23.58,22.99,23.0,25889.0
2025-05-30,22.97,23.01,22.57,22.69,8902.0
2025-06-02,22.5,22.62,22.5,22.55,3476.0
2025-06-03,22.86,23.13,22.8,22.99,4353.0
2025-06-04,22.71,22.78,22.5,22.67,2652.0
2025-06-05,22.78,22.78,21.93,21.96,10089.0
2025-06-06,22.49,22.74,22.49,22.54,12187.0
2025-06-09,23.24,23.47,23.2,23.44,10460.0
2025-06-10,23.68,23.75,23.4,23.61,16790.0
2025-06-11,23.66,23.7,23.38,23.44,11325.0
2025-06-12,22.96,23.12,22.92,22.93,8390.0
2025-06-13,22.55,22.7,22.36,22.53,4274.0
2025-06-16,22.79,23.28,22.76,23.24,5685.0
2025-06-17,22.64,22.65,22.24,22.61,7240.0
2025-06-18,22.38,22.71,22.34,22.46,44951.0
2025-06-19,22.67,22.67,22.51,22.51,2660.0
2025-06-20,22.95,22.95,22.18,22.37,3196.0
2025-06-23,21.97,22.35,21.63,22.35,19528.0
2025-06-24,22.74,22.99,22.71,22.83,1923.0
2025-06-25,23.36,23.41,23.17,23.3,5707.0
2025-06-26,23.07,23.12,22.94,23.12,18875.0
2025-06-27,22.85,23.15,22.67,23.12,17954.0
2025-06-30,23.24,23.24,22.94,23.09,8516.0
2025-07-02,23.15,23.5,23.13,23.47,4000.0
2025-07-03,23.43,23.62,23.37,23.47,2550.0
2025-07-04,23.27,23.31,23.0,23.04,3114.0
2025-07-07,23.28,23.32,23.17,23.25,8143.0
2025-07-08,23.42,23.48,22.0,23.4,20825.0
2025-07-09,23.6,24.15,23.52,24.15,12752.0
2025-07-10,23.98,24.5,23.91,24.39,13639.0
2025-07-11,25.33,25.5,25.14,25.43,27922.0
2025-07-14,26.25,26.3,25.73,25.89,20145.0
2025-07-15,25.36,25.53,24.99,25.17,22206.0
2025-07-16,25.68,25.98,25.6,25.7,19033.0
2025-07-17,25.55,25.93,25.47,25.75,60523.0
2025-07-18,25.66,25.66,25.29,25.3,14327.0
2025-07-21,25.56,25.7,25.15,25.15,8516.0
2025-07-22,25.69,25.77,25.41,25.59,6861.0
2025-07-23,25.32,25.46,25.13,25.32,36676.0
2025-07-24,25.47,25.65,25.3,25.52,4017.0
2025-07-25,25.04,25.2,24.8,25.18,12830.0
2025-07-28,25.6,25.61,25.4,25.46,7467.0
2025-07-29,25.75,25.77,25.42,25.45,17629.0
2025-07-30,25.57,25.78,25.24,25.47,21489.0
2025-07-31,25.7,25.85,25.45,25.45,25797.0
2025-08-01,25.03,25.19,24.44,24.5,13849.0
2025-08-05,24.61,24.77,24.43,24.61,2726.0
2025-08-06,24.64,25.0,24.61,24.9,7209.0
2025-08-07,25.14,25.41,25.13,25.41,5309.0
2025-08-08,25.28,25.33,25.17,25.21,5764.0
2025-08-11,25.92,26.17,25.7,25.77,27960.0
2025-08-12,25.83,25.98,25.77,25.92,13112.0
2025-08-13,26.1,26.6,26.09,26.6,14651.0
2025-08-14,25.71,25.87,25.54,25.67,49016.0
2025-08-15,25.75,25.75,25.36,25.38,5654.0
2025-08-18,25.12,25.35,24.98,25.21,3700.0
2025-08-19,25.18,25.22,24.63,24.63,55453.0
2025-08-20,24.74,24.93,24.63,24.93,4359.0
2025-08-21,24.77,24.81,24.46,24.49,8742.0
2025-08-22,24.55,25.5,24.55,25.29,6706.0
2025-08-25,24.29,24.58,24.02,24.25,7572.0
2025-08-26,23.94,24.16,23.81,24.14,21230.0
2025-08-27,24.22,24.39,24.16,24.27,1543.0
2025-08-28,24.46,24.48,24.2,24.2,3691.0
2025-08-29,23.95,23.95,23.31,23.41,5999.0
2025-09-02,23.7,24.2,23.7,23.97,3472.0
2025-09-03,24.17,24.37,24.12,24.29,6870.0
2025-09-04,24.07,24.08,23.8,23.86,2060.0
2025-09-05,24.51,24.53,24.02,24.21,2304.0
2025-09-08,24.34,24.45,24.3,24.3,2072.0
2025-09-09,24.52,24.52,24.09,24.24,6111.0
2025-09-10,24.76,24.84,24.7,24.72,5336.0
2025-09-11,24.77,24.96,24.77,24.91,3148.0
2025-09-12,25.0,25.46,25.0,25.41,8081.0
2025-09-15,25.01,25.08,24.82,24.97,6475.0
2025-09-16,24.9,25.23,24.8,25.23,8638.0
2025-09-17,25.15,25.16,24.9,25.01,2996.0
2025-09-18,25.47,25.54,25.41,25.45,3977.0
2025-09-19,25.23,25.24,24.91,24.95,6814.0
2025-09-22,24.47,24.59,24.34,24.36,4422.0
2025-09-23,24.5,24.57,24.2,24.26,4261.0
2025-09-24,24.67,24.8,24.6,24.75,4897.0
2025-09-25,24.4,24.42,23.82,23.96,11053.0
2025-09-26,23.88,24.06,23.84,23.89,9059.0
2025-09-29,24.55,25.03,24.52,24.97,9576.0
2025-09-30,24.81,25.01,24.66,25.01,1042.0
2025-10-01,25.51,25.87,25.51,25.72,10198.0
2025-10-02,26.09,26.56,26.01,26.5,11767.0
2025-10-03,26.42,27.19,26.34,26.9,10715.0
2025-10-06,27.41,27.71,27.21,27.41,12494.0
2025-10-07,27.38,27.38,26.38,26.74,14206.0
2025-10-08,26.82,27.27,26.65,27.01,4910.0
2025-10-09,27.02,27.06,26.43,26.64,2171.0
2025-10-10,26.79,26.82,25.5,25.66,8742.0
2025-10-14,24.48,25.07,24.13,24.68,13752.0
2025-10-15,24.59,24.71,24.32,24.51,14656.0
2025-10-16,24.5,24.5,23.73,23.87,20710.0
2025-10-17,23.25,23.55,23.1,23.41,12286.0
2025-10-20,24.38,24.53,24.24,24.42,5756.0
2025-10-21,23.95,25.05,23.9,24.61,2877.0
2025-10-22,23.81,23.82,23.63,23.67,5978.0
2025-10-23,23.97,24.37,23.93,24.22,2291.0
2025-10-24,24.49,24.49,24.19,24.29,16680.0
2025-10-27,25.26,25.31,25.2,25.22,3480.0
2025-10-28,25.24,25.44,24.86,24.88,5543.0
2025-10-29,24.81,24.82,24.0,24.21,12565.0
2025-10-30,23.8,23.83,23.34,23.39,6781.0
2025-10-31,24.15,24.34,24.0,24.2,3984.0
2025-11-03,23.73,23.75,23.2,23.47,31599.0
2025-11-04,22.89,23.06,22.04,22.22,15839.0
2025-11-05,22.73,23.05,22.67,22.99,23009.0
2025-11-06,22.74,22.74,22.29,22.31,4553.0
2025-11-07,22.07,22.8,21.91,22.8,18596.0
2025-11-10,23.33,23.33,23.13,23.28,7849.0
2025-11-11,22.96,22.96,22.58,22.58,1030.0
2025-11-12,23.05,23.05,22.16,22.29,4247.0
2025-11-13,22.46,22.58,21.4,21.4,35229.0
2025-11-14,20.91,21.39,20.71,20.71,40961.0
2025-11-17,20.69,20.99,20.13,20.24,10619.0
2025-11-18,20.15,20.54,20.0,20.38,15124.0
2025-11-19,20.0,20.24,19.51,19.67,10290.0
2025-11-20,20.15,20.15,19.0,19.09,28229.0
2025-11-21,18.49,18.83,18.3,18.65,38817.0
2025-11-24,19.02,19.7,18.87,19.7,25217.0
2025-11-25,19.29,19.39,19.08,19.31,4318.0
2025-11-26,19.29,19.85,19.21,19.75,7733.0