Date,Open,High,Low,Close,Volume
2020-07-17,11.26,14.62,11.025,14.5,2655358.0
2020-07-20,15.19,15.19,13.14,14.305,1143377.0
2020-07-21,14.305,14.405,13.475,13.58,220933.0
2020-07-22,13.65,13.71,12.885,13.6,100096.0
2020-07-23,13.6,13.6,12.785,12.985,47752.0
2020-07-24,12.985,13.345,12.77,13.23,53469.0
2020-07-27,13.25,13.52,12.965,12.965,56742.0
2020-07-28,13.08,13.17,12.345,12.59,94936.0
2020-07-29,12.775,13.23,12.74,12.985,88061.0
2020-07-30,13.275,13.275,12.785,13.13,182663.0
2020-07-31,13.305,14.315,13.14,14.21,69245.0
2020-08-04,15.19,15.19,14.03,14.7,211351.0
2020-08-05,14.895,14.945,14.455,14.6,79951.0
2020-08-06,14.825,14.99,14.6,14.945,104329.0
2020-08-07,15.0,15.735,14.7,14.945,127629.0
2020-08-10,15.68,15.725,15.19,15.725,169705.0
2020-08-11,16.12,16.17,15.435,16.07,185573.0
2020-08-12,16.755,17.385,16.17,17.15,195010.0
2020-08-13,22.045,22.045,18.175,20.0,720453.0
2020-08-14,20.44,21.775,20.235,21.215,384760.0
2020-08-17,21.46,21.555,20.085,20.53,205050.0
2020-08-18,20.665,20.725,19.645,20.575,256502.0
2020-08-19,20.645,20.85,19.795,20.42,176491.0
2020-08-20,20.575,21.165,20.575,21.155,224518.0
2020-08-21,21.42,22.95,21.165,22.075,144397.0
2020-08-24,22.535,24.695,21.85,24.45,180150.0
2020-08-25,24.685,25.42,23.3,23.42,190373.0
2020-08-26,23.235,23.38,22.065,22.535,222866.0
2020-08-27,22.77,23.24,22.145,22.595,94044.0
2020-08-28,23.015,24.175,22.545,24.175,177360.0
2020-08-31,25.475,25.965,24.575,25.7,166413.0
2020-09-01,26.33,27.32,25.965,26.82,192278.0
2020-09-02,27.435,28.16,26.975,27.29,179354.0
2020-09-03,27.34,27.34,24.135,24.495,320363.0
2020-09-04,24.545,27.915,24.495,26.21,724376.0
2020-09-08,25.91,25.91,23.4,24.585,232081.0
2020-09-09,25.27,26.4,24.7,24.93,150560.0
2020-09-10,25.25,25.25,23.81,24.195,122772.0
2020-09-11,24.43,24.985,23.39,23.39,116137.0
2020-09-14,23.32,23.515,22.31,22.78,150997.0
2020-09-15,22.725,23.995,22.35,22.545,176185.0
2020-09-16,22.715,23.515,22.29,22.535,103546.0
2020-09-17,22.225,23.43,22.145,22.535,213589.0
2020-09-18,22.97,23.37,22.34,23.005,63799.0
2020-09-21,22.515,23.26,22.4,22.645,70845.0
2020-09-22,22.44,23.125,21.47,22.47,258042.0
2020-09-23,22.745,22.745,21.46,21.625,69478.0
2020-09-24,20.97,21.47,20.155,20.93,139591.0
2020-09-25,20.93,21.755,20.575,21.295,104959.0
2020-09-28,21.36,21.98,20.97,21.675,75272.0
2020-09-29,21.47,21.93,21.065,21.675,264312.0
2020-09-30,21.655,22.28,21.41,21.775,173054.0
2020-10-01,22.065,23.705,22.01,23.685,271257.0
2020-10-02,23.47,23.48,22.4,22.715,131918.0
2020-10-05,23.155,23.155,22.44,22.735,87326.0
2020-10-06,22.88,22.88,22.045,22.045,33294.0
2020-10-07,22.595,22.93,22.44,22.605,85535.0
2020-10-08,22.585,22.755,22.235,22.535,84812.0
2020-10-09,22.675,22.725,22.055,22.225,90169.0
2020-10-13,22.31,22.87,22.29,22.585,96172.0
2020-10-14,22.695,23.015,22.43,23.015,64086.0
2020-10-15,22.82,23.205,22.045,23.025,111273.0
2020-10-16,23.135,24.605,23.025,23.105,203697.0
2020-10-19,23.555,23.985,23.225,23.715,82231.0
2020-10-20,23.91,24.28,23.135,24.125,109726.0
2020-10-21,24.485,24.975,24.205,24.545,81499.0
2020-10-22,24.545,24.665,23.225,23.35,43687.0
2020-10-23,23.515,23.525,22.745,23.025,96422.0
2020-10-26,22.97,22.98,21.225,21.235,172598.0
2020-10-27,21.41,22.515,21.4,21.47,58213.0
2020-10-28,21.47,21.83,20.82,21.235,60709.0
2020-10-29,21.47,21.82,20.685,21.44,70471.0
2020-10-30,21.39,22.245,21.145,21.555,81137.0
2020-11-02,21.645,22.695,21.46,22.695,86595.0
2020-11-03,22.5,22.85,21.53,21.655,115462.0
2020-11-04,21.91,22.735,21.555,22.695,134280.0
2020-11-05,22.685,22.84,21.84,22.44,90007.0
2020-11-06,22.78,22.89,22.065,22.34,67134.0
2020-11-09,23.025,23.025,20.87,21.215,195916.0
2020-11-10,20.625,21.155,19.03,20.575,345921.0
2020-11-11,21.02,21.215,20.195,20.99,93770.0
2020-11-12,19.99,20.34,19.705,19.99,997003.0
2020-11-13,20.06,20.605,19.96,20.575,326427.0
2020-11-16,20.92,20.92,20.43,20.745,148254.0
2020-11-17,20.665,21.31,20.56,21.195,135541.0
2020-11-18,21.115,21.725,21.065,21.39,193289.0
2020-11-19,21.4,22.515,21.36,22.51,157125.0
2020-11-20,22.535,23.39,22.33,22.9,218114.0
2020-11-23,22.41,22.94,21.595,22.27,258629.0
2020-11-24,22.045,22.86,21.675,22.715,194614.0
2020-11-25,22.535,23.76,22.115,23.46,366611.0
2020-11-26,23.81,26.26,23.74,26.085,421462.0
2020-11-27,25.87,27.395,24.83,26.895,299595.0
2020-11-30,26.455,27.21,25.525,27.075,354075.0
2020-12-01,27.19,27.455,26.35,27.16,155128.0
2020-12-02,27.045,27.485,26.505,27.435,179936.0
2020-12-03,27.425,28.075,27.21,27.445,85252.0
2020-12-04,27.445,32.84,26.975,32.18,517493.0
2020-12-07,32.79,35.68,32.19,35.465,688842.0
2020-12-08,35.79,36.995,34.495,35.095,257191.0
2020-12-09,35.19,35.72,32.855,34.32,145647.0
2020-12-10,39.23,42.75,38.24,42.105,994705.0
2020-12-11,43.23,43.575,38.7,40.4,287998.0
2020-12-14,41.92,42.085,38.405,39.2,223783.0
2020-12-15,38.455,43.465,38.395,43.465,312365.0
2020-12-16,43.095,43.465,41.18,43.155,264870.0
2020-12-17,43.005,44.73,42.92,44.125,159118.0
2020-12-18,44.035,44.035,42.75,42.92,191530.0
2020-12-21,41.435,47.37,41.435,46.085,143054.0
2020-12-22,47.93,49.015,46.33,48.37,202048.0
2020-12-23,48.29,52.635,48.055,49.92,537457.0
2020-12-24,51.505,51.505,49.025,49.565,125352.0
2020-12-29,50.005,50.88,49.135,49.515,115525.0
2020-12-30,50.575,51.205,49.74,50.005,190768.0
2020-12-31,50.47,50.545,49.055,49.535,80996.0
2021-01-04,49.085,49.535,45.095,47.065,192577.0
2021-01-05,45.615,46.72,44.32,46.085,119339.0
2021-01-06,41.965,42.945,40.41,42.465,708812.0
2021-01-07,43.155,43.8,42.075,43.675,397688.0
2021-01-08,43.525,43.535,41.415,41.985,263193.0
2021-01-11,41.92,42.155,40.425,41.18,241760.0
2021-01-12,41.4,43.81,41.33,42.655,240138.0
2021-01-13,43.095,43.095,42.145,42.565,149036.0
2021-01-14,43.145,43.21,41.575,42.75,254076.0
2021-01-15,42.445,42.75,41.35,42.045,198623.0
2021-01-18,42.045,42.655,40.915,41.19,78546.0
2021-01-19,41.67,42.225,40.81,41.87,194871.0
2021-01-20,42.545,42.545,41.625,42.26,113055.0
2021-01-21,42.26,42.645,41.21,41.67,92358.0
2021-01-22,41.575,42.085,41.035,41.575,144495.0
2021-01-25,41.575,41.575,39.79,40.9,235854.0
2021-01-26,40.89,40.9,37.17,38.645,435298.0
2021-01-27,37.65,38.88,36.29,38.075,261459.0
2021-01-28,38.16,41.92,37.905,41.555,197367.0
2021-01-29,41.145,41.38,39.29,39.71,173367.0
2021-02-01,40.095,43.025,39.68,42.655,273066.0
2021-02-02,43.025,45.095,42.445,43.125,202978.0
2021-02-03,42.955,44.585,42.945,43.945,155377.0
2021-02-04,44.125,44.565,42.81,43.27,199975.0
2021-02-05,44.115,47.005,43.74,46.76,358852.0
2021-02-08,47.655,48.83,46.145,46.955,285170.0
2021-02-09,47.35,48.78,46.82,47.065,209431.0
2021-02-10,48.23,49.41,46.675,48.87,355338.0
2021-02-11,49.125,49.515,46.89,48.34,227093.0
2021-02-12,48.135,52.145,47.115,51.605,265606.0
2021-02-16,49.3,49.675,46.075,48.075,1037313.0
2021-02-17,47.8,47.8,42.165,46.145,993208.0
2021-02-18,45.105,47.37,45.105,45.605,610106.0
2021-02-19,45.615,46.465,43.67,44.42,459414.0
2021-02-22,44.615,45.105,41.67,42.25,483589.0
2021-02-23,41.975,42.235,40.105,41.955,837049.0
2021-02-24,41.87,41.92,39.915,41.18,597117.0
2021-02-25,41.87,41.92,38.71,38.945,391185.0
2021-02-26,38.73,39.24,37.26,38.535,289042.0
2021-03-01,40.79,42.4,39.28,42.4,555684.0
2021-03-02,43.045,43.145,41.22,42.87,345323.0
2021-03-03,43.74,43.77,42.17,42.79,333907.0
2021-03-04,42.92,42.92,39.015,40.18,530447.0
2021-03-05,40.575,40.87,36.71,38.045,536186.0
2021-03-08,38.37,39.22,37.525,37.895,335283.0
2021-03-09,39.37,41.145,38.435,40.935,251760.0
2021-03-10,42.165,42.165,39.17,39.445,192482.0
2021-03-11,40.22,42.655,39.6,42.655,238400.0
2021-03-12,42.165,42.92,41.105,42.9,256226.0
2021-03-15,43.165,44.565,42.76,43.86,396155.0
2021-03-16,44.135,44.685,41.84,42.82,292837.0
2021-03-17,42.87,43.655,41.83,43.26,260013.0
2021-03-18,42.86,43.41,40.21,40.21,431515.0
2021-03-19,40.22,41.89,39.78,41.475,551862.0
2021-03-22,42.43,42.565,40.78,41.89,170590.0
2021-03-23,41.89,42.475,40.81,41.89,189749.0
2021-03-24,42.055,42.475,38.45,38.925,255293.0
2021-03-25,39.385,39.385,37.915,38.995,191040.0
2021-03-26,39.09,40.535,38.64,39.13,157877.0
2021-03-29,39.22,39.24,37.72,37.925,171850.0
2021-03-30,37.845,38.26,37.2,37.945,174942.0
2021-03-31,37.985,39.23,37.825,38.915,275933.0
2021-04-01,39.33,40.015,39.025,39.985,142398.0
2021-04-05,40.32,40.32,39.13,39.76,115445.0
2021-04-06,39.83,41.005,39.32,40.995,157495.0
2021-04-07,40.34,40.905,39.545,40.005,140311.0
2021-04-08,40.15,44.095,39.84,43.96,334276.0
2021-04-09,43.93,44.125,42.485,43.87,235235.0
2021-04-12,43.645,43.645,41.7,43.125,231931.0
2021-04-13,43.165,43.35,42.33,42.535,100649.0
2021-04-14,42.78,43.165,40.985,41.74,159946.0
2021-04-15,42.085,42.19,40.915,41.25,113142.0
2021-04-16,41.39,41.79,40.74,41.16,192261.0
2021-04-19,41.16,41.3,40.17,40.78,81003.0
2021-04-20,40.88,41.085,39.435,39.73,170988.0
2021-04-21,39.74,40.22,39.055,39.445,130729.0
2021-04-22,39.425,39.61,38.885,39.015,109646.0
2021-04-23,39.405,40.27,38.68,39.925,170844.0
2021-04-26,40.425,43.47,39.8,42.995,162137.0
2021-04-27,42.89,43.135,41.31,42.125,105570.0
2021-04-28,42.125,42.74,41.3,41.72,72547.0
2021-04-29,41.995,42.23,40.64,41.2,79812.0
2021-04-30,41.18,43.015,40.76,41.88,91138.0
2021-05-03,41.595,41.935,40.28,40.435,150761.0
2021-05-04,40.515,40.565,38.75,39.925,202309.0
2021-05-05,40.12,41.115,39.975,40.36,158615.0
2021-05-06,40.045,41.085,39.14,39.8,85378.0
2021-05-07,40.025,40.26,39.355,39.84,57775.0
2021-05-10,39.83,40.025,38.63,38.66,180240.0
2021-05-11,37.62,39.13,36.0,37.895,219244.0
2021-05-12,38.995,40.35,38.395,39.23,305991.0
2021-05-13,39.82,41.105,39.29,40.065,243103.0
2021-05-14,40.375,40.425,38.685,40.32,184309.0
2021-05-17,40.21,40.8,39.31,39.855,123804.0
2021-05-18,40.72,41.31,40.095,40.465,169677.0
2021-05-19,39.875,41.105,39.7,40.8,268058.0
2021-05-20,41.18,41.75,40.905,41.75,203614.0
2021-05-21,41.69,42.81,41.125,42.015,137399.0
2021-05-25,42.72,43.41,42.155,42.88,112949.0
2021-05-26,42.81,43.655,42.43,42.625,141665.0
2021-05-27,42.69,43.165,41.575,42.18,187884.0
2021-05-28,42.155,42.43,40.13,40.21,261777.0
2021-05-31,45.625,48.135,45.625,47.325,1589919.0
2021-06-01,47.285,48.08,47.085,47.9,837130.0
2021-06-02,47.58,48.47,45.705,47.44,452121.0
2021-06-03,46.91,47.655,46.56,46.745,232028.0
2021-06-04,47.085,47.77,46.615,47.01,176961.0
2021-06-07,47.085,47.49,46.665,46.92,131348.0
2021-06-08,47.165,47.93,46.805,47.86,247451.0
2021-06-09,47.665,48.365,47.42,47.765,369907.0
2021-06-10,47.42,48.185,47.185,47.94,175225.0
2021-06-11,47.97,48.055,47.215,47.91,127273.0
2021-06-14,47.88,48.125,47.31,47.93,158598.0
2021-06-15,47.91,48.145,47.5,47.84,101823.0
2021-06-16,47.605,48.99,47.565,48.285,200474.0
2021-06-17,48.055,49.47,47.84,49.115,390702.0
2021-06-18,48.47,49.165,48.39,48.845,179041.0
2021-06-21,48.87,49.07,47.88,48.145,184142.0
2021-06-22,47.89,49.315,47.89,49.175,167518.0
2021-06-23,48.9,49.215,48.115,48.125,151118.0
2021-06-24,48.275,48.825,47.555,48.03,184444.0
2021-06-25,47.83,48.145,47.605,47.94,222953.0
2021-06-28,47.595,48.085,47.255,47.79,139979.0
2021-06-29,47.695,47.84,46.665,47.145,258307.0
2021-06-30,47.105,47.51,46.43,46.74,306709.0
2021-07-02,46.515,46.715,45.875,46.32,140364.0
2021-07-05,46.32,46.705,45.41,46.195,62620.0
2021-07-06,46.125,46.42,45.445,45.79,130450.0
2021-07-07,45.92,46.095,44.65,45.475,233860.0
2021-07-08,45.145,46.485,44.86,46.205,356577.0
2021-07-09,46.125,46.695,45.91,46.075,93896.0
2021-07-12,46.125,46.155,45.37,45.525,90621.0
2021-07-13,45.29,46.125,44.76,45.8,95493.0
2021-07-14,45.635,45.635,44.75,45.015,123500.0
2021-07-15,45.145,45.31,44.21,44.465,169842.0
2021-07-16,44.505,44.65,43.87,44.095,238015.0
2021-07-19,43.525,44.065,42.74,43.73,148835.0
2021-07-20,43.895,44.89,43.64,44.405,115918.0
2021-07-21,44.395,46.615,44.395,46.125,189371.0
2021-07-22,46.605,46.605,45.465,45.495,63151.0
2021-07-23,45.575,46.015,45.28,45.73,41939.0
2021-07-26,46.125,46.37,45.075,46.195,83548.0
2021-07-27,46.155,46.37,45.495,46.115,124988.0
2021-07-28,46.135,46.565,45.81,46.46,87405.0
2021-07-29,46.515,47.4,46.37,47.055,182557.0
2021-07-30,46.96,47.3,46.035,46.29,122634.0
2021-08-03,46.47,47.105,46.055,46.26,103794.0
2021-08-04,46.42,46.81,45.585,45.83,103152.0
2021-08-05,45.79,46.33,45.025,45.94,97223.0
2021-08-06,45.77,46.38,45.515,46.185,120426.0
2021-08-09,46.085,46.37,45.42,46.24,127471.0
2021-08-10,46.34,46.655,45.145,45.26,111390.0
2021-08-11,45.4,45.495,44.73,45.065,95256.0
2021-08-12,45.105,45.485,44.965,45.19,61459.0
2021-08-13,45.35,45.535,44.74,45.105,126182.0
2021-08-16,44.965,45.22,44.22,44.985,115218.0
2021-08-17,44.485,45.145,44.24,44.375,83773.0
2021-08-18,44.375,45.015,44.31,44.595,77307.0
2021-08-19,44.425,45.095,44.035,44.535,68308.0
2021-08-20,44.555,45.065,44.085,44.87,55723.0
2021-08-23,44.87,45.78,44.76,45.72,74640.0
2021-08-24,47.005,48.225,46.42,46.715,400130.0
2021-08-25,46.8,46.81,45.89,46.21,221552.0
2021-08-26,46.095,46.39,44.68,45.31,425683.0
2021-08-27,45.155,46.075,44.85,45.24,119075.0
2021-08-30,46.105,46.105,45.31,45.585,267267.0
2021-08-31,45.585,47.0,45.585,46.77,233929.0
2021-09-01,46.92,47.595,46.535,47.585,211436.0
2021-09-02,47.595,47.595,46.37,46.585,133181.0
2021-09-03,46.78,47.025,46.43,46.715,66306.0
2021-09-07,46.725,47.585,46.565,47.4,177138.0
2021-09-08,47.255,47.5,44.945,45.145,355983.0
2021-09-09,45.34,45.93,43.82,43.955,377309.0
2021-09-10,44.065,45.26,44.055,45.055,193344.0
2021-09-13,45.435,45.545,44.81,44.985,165226.0
2021-09-14,45.21,45.24,44.475,44.71,176640.0
2021-09-15,44.465,45.545,44.465,45.445,117800.0
2021-09-16,45.21,45.485,44.25,44.26,193296.0
2021-09-17,44.555,44.555,43.375,43.79,238855.0
2021-09-20,43.18,43.67,41.68,42.325,240317.0
2021-09-21,42.7,43.17,42.315,42.64,123551.0
2021-09-22,42.65,43.915,42.2,43.435,149914.0
2021-09-23,43.555,43.8,43.425,43.495,38927.0
2021-09-24,43.22,43.69,42.845,43.2,72962.0
2021-09-27,43.035,43.18,42.19,42.265,92144.0
2021-09-28,42.16,42.295,40.895,40.96,289520.0
2021-09-29,41.225,41.67,40.13,40.735,182312.0
2021-09-30,40.935,41.47,40.235,40.375,181332.0
2021-10-01,40.48,41.325,40.08,41.17,98034.0
2021-10-04,40.745,41.71,40.215,40.335,154970.0
2021-10-05,40.925,40.925,40.235,40.815,101703.0
2021-10-06,40.44,40.5,39.81,40.165,82141.0
2021-10-07,40.635,41.225,40.255,41.05,82989.0
2021-10-08,40.45,40.845,37.505,38.665,1405062.0
2021-10-12,39.27,39.45,36.11,36.18,823944.0
2021-10-13,36.18,36.355,35.08,35.445,615659.0
2021-10-14,35.445,35.755,34.865,35.335,728348.0
2021-10-15,35.445,37.64,35.445,37.105,593793.0
2021-10-18,37.83,37.84,36.295,37.28,283972.0
2021-10-19,37.67,38.045,36.925,37.555,177346.0
2021-10-20,38.33,38.38,36.945,37.2,84919.0
2021-10-21,37.21,37.31,36.7,36.83,92396.0
2021-10-22,37.11,37.21,35.985,36.955,128482.0
2021-10-25,36.965,38.155,36.77,36.925,144774.0
2021-10-26,36.925,37.385,36.82,37.3,123259.0
2021-10-27,37.89,38.215,36.485,36.565,159272.0
2021-10-28,36.61,37.31,36.6,36.915,92374.0
2021-10-29,36.82,37.405,36.65,37.18,96260.0
2021-11-01,37.375,37.7,36.895,37.515,204386.0
2021-11-02,37.74,38.105,37.31,37.915,129998.0
2021-11-03,38.29,38.485,37.15,37.31,154006.0
2021-11-04,37.8,39.235,37.31,38.45,177350.0
2021-11-05,39.105,39.265,37.935,38.095,153585.0
2021-11-08,38.4,38.78,37.385,37.425,255463.0
2021-11-09,41.825,42.94,39.27,40.235,743233.0
2021-11-10,40.835,41.55,39.38,39.44,379233.0
2021-11-11,39.655,40.06,38.23,39.265,269918.0
2021-11-12,39.545,42.28,39.52,41.99,464629.0
2021-11-15,42.305,42.465,40.795,41.1,193798.0
2021-11-16,41.09,41.44,40.335,40.735,184084.0
2021-11-17,40.9,41.245,39.615,40.095,185819.0
2021-11-18,40.635,43.65,40.61,41.225,487851.0
2021-11-19,41.415,42.04,40.52,40.61,119176.0
2021-11-22,40.835,41.68,40.02,40.285,206512.0
2021-11-23,40.665,40.745,39.595,39.97,199240.0
2021-11-24,39.725,40.05,39.075,39.785,145256.0
2021-11-25,40.01,41.405,39.93,41.235,87963.0
2021-11-26,40.105,41.0,39.635,40.02,181554.0
2021-11-29,40.095,41.295,39.34,41.12,187438.0
2021-11-30,41.12,41.905,40.255,41.08,257802.0
2021-12-01,41.305,42.06,39.075,39.175,306969.0
2021-12-02,39.28,39.99,38.075,39.015,254636.0
2021-12-03,39.175,39.615,36.82,37.965,244754.0
2021-12-06,38.79,42.09,38.675,41.48,513145.0
2021-12-07,43.455,47.175,43.455,45.92,1051669.0
2021-12-08,45.995,46.165,44.6,45.615,230834.0
2021-12-09,45.27,46.3,44.2,44.26,270811.0
2021-12-10,44.84,45.475,44.28,45.18,317436.0
2021-12-13,45.69,46.115,43.53,44.79,361737.0
2021-12-14,44.935,45.045,42.805,43.415,269316.0
2021-12-15,42.46,42.63,41.115,42.39,540215.0
2021-12-16,42.725,43.03,40.85,41.255,350822.0
2021-12-17,40.72,41.745,39.29,39.78,237175.0
2021-12-20,39.29,39.78,38.295,39.31,128136.0
2021-12-21,40.465,40.86,39.955,40.83,138288.0
2021-12-22,47.49,49.59,44.77,45.445,1370234.0
2021-12-23,46.025,46.025,43.095,43.235,398914.0
2021-12-24,43.205,43.225,42.92,43.05,23666.0
2021-12-29,44.935,45.415,43.08,44.75,343886.0
2021-12-30,45.085,45.28,44.7,44.905,123320.0
2021-12-31,44.885,45.025,43.59,44.08,136611.0
2022-01-04,45.035,45.085,41.595,42.285,186679.0
2022-01-05,42.94,43.1,40.96,41.42,181666.0
2022-01-06,41.255,41.745,40.565,41.51,226332.0
2022-01-07,42.235,42.335,40.665,41.27,171918.0
2022-01-10,40.76,41.135,40.11,40.84,228921.0
2022-01-11,41.605,41.84,40.72,41.645,127904.0
2022-01-12,41.95,42.57,41.34,41.92,228699.0
2022-01-13,42.215,42.215,41.165,41.195,157864.0
2022-01-14,41.245,41.255,40.34,40.87,145302.0
2022-01-17,40.41,40.94,40.4,40.645,79623.0
2022-01-18,39.73,39.82,38.225,38.52,320599.0
2022-01-19,38.875,39.29,37.815,38.2,344155.0
2022-01-20,37.895,39.09,36.765,36.835,207253.0
2022-01-21,36.34,36.34,34.415,35.015,447828.0
2022-01-24,34.575,35.135,32.15,35.105,459701.0
2022-01-25,34.465,34.64,33.17,34.425,298911.0
2022-01-26,35.85,36.38,34.33,34.545,494120.0
2022-01-27,34.015,35.22,33.395,33.395,154861.0
2022-01-28,33.405,34.365,32.46,33.69,150964.0
2022-01-31,33.515,36.225,33.445,36.105,369856.0
2022-02-01,36.585,36.585,35.38,35.85,151624.0
2022-02-02,36.215,36.33,30.205,30.655,1073089.0
2022-02-03,30.155,30.25,28.355,29.445,806804.0
2022-02-04,29.12,29.465,28.385,28.495,401390.0
2022-02-07,29.36,29.36,27.315,27.985,464414.0
2022-02-08,28.02,28.385,27.205,27.71,180761.0
2022-02-09,27.915,29.87,27.795,29.17,328671.0
2022-02-10,29.22,30.205,28.525,29.35,359256.0
2022-02-11,29.3,29.76,26.715,27.795,515732.0
2022-02-14,27.735,28.405,27.12,27.65,262117.0
2022-02-15,27.755,28.75,27.755,28.62,181576.0
2022-02-16,28.525,28.78,27.895,28.485,119122.0
2022-02-17,28.325,28.545,28.02,28.14,136016.0
2022-02-18,28.335,28.385,27.815,28.04,664810.0
2022-02-22,27.965,28.6,27.62,28.01,207058.0
2022-02-23,28.03,29.035,27.52,27.72,239426.0
2022-02-24,26.55,29.18,26.37,28.925,326063.0
2022-02-25,28.72,29.19,28.485,28.73,158695.0
2022-02-28,28.14,28.995,28.14,28.77,72896.0
2022-03-01,29.425,29.425,28.435,28.64,128651.0
2022-03-02,28.215,28.75,28.11,28.425,259900.0
2022-03-03,27.51,28.235,27.51,27.93,148393.0
2022-03-04,27.795,28.64,26.92,27.285,295043.0
2022-03-07,26.79,27.47,26.79,26.92,293951.0
2022-03-08,26.83,27.62,26.165,26.95,319809.0
2022-03-09,28.0,28.19,27.185,27.635,294073.0
2022-03-10,27.325,27.5,26.695,27.255,229876.0
2022-03-11,27.52,27.52,26.585,26.685,193553.0
2022-03-14,26.685,27.215,25.395,25.63,253787.0
2022-03-15,25.975,26.25,25.21,26.035,205677.0
2022-03-16,26.24,28.77,26.195,27.805,617107.0
2022-03-17,27.685,28.225,26.78,27.52,499964.0
2022-03-18,27.875,28.57,27.03,27.645,373928.0
2022-03-21,27.715,28.52,27.01,28.475,260671.0
2022-03-22,28.65,29.69,28.375,29.08,257344.0
2022-03-23,29.08,30.755,28.435,29.13,211278.0
2022-03-24,29.14,29.24,28.1,28.15,204803.0
2022-03-25,28.11,28.485,26.85,27.0,232540.0
2022-03-28,26.93,27.46,26.155,26.33,134282.0
2022-03-29,27.105,27.105,26.485,26.655,184441.0
2022-03-30,26.39,26.555,25.575,25.75,428492.0
2022-03-31,26.045,26.125,24.945,25.25,202952.0
2022-04-01,25.16,25.445,24.855,24.985,207995.0
2022-04-04,24.975,25.365,24.68,24.965,169395.0
2022-04-05,24.865,25.07,23.735,23.815,248443.0
2022-04-06,23.755,23.95,22.715,23.805,275451.0
2022-04-07,23.35,23.815,22.145,23.02,782981.0
2022-04-08,22.575,22.81,21.025,21.19,544267.0
2022-04-11,21.005,21.425,20.64,21.23,477587.0
2022-04-12,21.515,22.015,20.925,21.06,183395.0
2022-04-13,21.14,21.965,20.935,21.17,135360.0
2022-04-14,21.25,21.545,20.64,20.755,216700.0
2022-04-18,20.805,21.525,20.58,21.07,142075.0
2022-04-19,21.12,21.815,21.035,21.08,194654.0
2022-04-20,21.13,21.455,20.435,20.865,401837.0
2022-04-21,20.935,21.365,20.66,20.965,96356.0
2022-04-22,21.015,21.11,20.75,20.845,113165.0
2022-04-25,20.835,21.28,20.64,21.19,202206.0
2022-04-26,21.1,21.11,20.64,20.64,165219.0
2022-04-27,20.7,21.1,20.52,20.68,291385.0
2022-04-28,21.04,21.605,20.64,21.475,542455.0
2022-04-29,21.375,21.82,20.845,20.845,102125.0
2022-05-02,20.795,21.015,20.15,20.915,254120.0
2022-05-03,20.915,21.29,20.64,20.75,123747.0
2022-05-04,20.74,20.845,19.715,20.255,209617.0
2022-05-05,19.99,19.99,18.025,18.165,270488.0
2022-05-06,18.165,18.165,16.915,17.06,307800.0
2022-05-09,16.795,16.825,15.53,15.665,286313.0
2022-05-10,16.285,16.285,14.025,14.31,846566.0
2022-05-11,14.24,14.26,12.775,12.955,537187.0
2022-05-12,13.05,14.79,12.72,14.645,842685.0
2022-05-13,15.97,16.835,14.4,16.75,833988.0
2022-05-16,16.955,20.1,16.355,19.665,976855.0
2022-05-17,19.835,24.255,19.135,24.08,2471013.0
2022-05-18,21.605,21.71,19.37,21.23,1149107.0
2022-05-19,21.22,21.64,20.15,21.24,335472.0
2022-05-20,21.565,21.66,20.38,20.865,345627.0
2022-05-24,20.935,21.11,20.465,20.52,237271.0
2022-05-25,20.445,20.52,19.95,20.11,135617.0
2022-05-26,20.1,21.625,19.52,21.26,131612.0
2022-05-27,21.27,21.73,21.18,21.555,92188.0
2022-05-30,21.615,22.96,21.585,22.8,92017.0
2022-05-31,22.35,23.04,21.89,22.87,137390.0
2022-06-01,22.79,23.5,20.855,21.335,222770.0
2022-06-02,21.33,22.33,20.875,22.185,51174.0
2022-06-03,21.74,22.015,21.425,21.88,73371.0
2022-06-06,22.115,22.575,21.9,21.935,68606.0
2022-06-07,21.62,22.28,21.425,22.145,53883.0
2022-06-08,22.115,22.715,21.995,22.135,59238.0
2022-06-09,22.12,22.615,21.245,21.445,98946.0
2022-06-10,21.17,21.7,20.845,21.55,85519.0
2022-06-13,20.785,21.275,20.175,21.275,162888.0
2022-06-14,21.63,21.76,20.805,21.495,109407.0
2022-06-15,21.64,21.925,21.01,21.74,95479.0
2022-06-16,20.705,21.935,20.6,21.915,187986.0
2022-06-17,22.455,22.455,21.05,21.8,208495.0
2022-06-20,21.54,21.985,21.445,21.78,39508.0
2022-06-21,21.79,23.02,21.79,22.435,153354.0
2022-06-22,22.28,22.94,21.74,22.115,95396.0
2022-06-23,22.505,22.505,21.465,22.12,75449.0
2022-06-24,22.12,22.695,21.855,22.3,91971.0
2022-06-27,22.625,22.625,21.445,21.865,132841.0
2022-06-28,21.67,21.8,20.675,21.255,103396.0
2022-06-29,21.285,21.7,20.865,21.65,58191.0
2022-06-30,21.16,21.55,20.735,21.395,212237.0
2022-07-04,21.505,21.64,19.93,20.165,73542.0
2022-07-05,19.86,21.09,19.33,20.695,143737.0
2022-07-06,20.885,20.915,20.49,20.745,57116.0
2022-07-07,20.645,21.19,20.41,20.885,94264.0
2022-07-08,20.845,21.215,20.54,21.07,86432.0
2022-07-11,20.96,21.07,19.8,20.055,97277.0
2022-07-12,20.655,20.765,19.045,19.21,168656.0
2022-07-13,18.935,18.985,17.96,18.09,115629.0
2022-07-14,17.96,18.0,17.285,17.805,149415.0
2022-07-15,17.885,18.04,17.44,17.675,72419.0
2022-07-18,17.735,18.59,17.215,17.36,174666.0
2022-07-19,17.42,17.755,17.275,17.51,71969.0
2022-07-20,17.51,18.665,17.46,18.495,505041.0
2022-07-21,18.7,19.18,18.62,18.76,231992.0
2022-07-22,18.855,19.13,17.37,17.805,131109.0
2022-07-25,17.855,18.06,17.225,17.685,203680.0
2022-07-26,17.625,17.735,17.0,17.44,101425.0
2022-07-27,17.58,17.825,17.36,17.51,53534.0
2022-07-28,17.55,17.91,17.225,17.91,38233.0
2022-07-29,18.02,18.7,17.775,18.55,132316.0
2022-08-02,18.71,19.37,18.205,18.52,164493.0
2022-08-03,18.335,19.31,18.06,18.12,116160.0
2022-08-04,18.06,18.68,17.46,17.97,76844.0
2022-08-05,17.825,18.245,17.54,18.17,64912.0
2022-08-08,18.325,19.035,18.1,18.485,85509.0
2022-08-09,18.495,18.67,16.77,17.285,181166.0
2022-08-10,17.675,19.005,17.42,18.935,191155.0
2022-08-11,19.545,19.675,19.005,19.23,120810.0
2022-08-12,19.415,19.555,18.6,18.73,96640.0
2022-08-15,18.885,19.095,18.235,19.025,96399.0
2022-08-16,18.985,19.39,17.715,17.845,218773.0
2022-08-17,17.845,17.845,16.95,17.36,251790.0
2022-08-18,17.37,17.685,16.86,17.195,321751.0
2022-08-19,16.96,17.065,15.885,16.025,267440.0
2022-08-22,16.2,16.34,15.62,15.7,233848.0
2022-08-23,15.72,16.355,15.335,16.085,249072.0
2022-08-24,16.2,16.75,16.035,16.405,291062.0
2022-08-25,16.445,16.97,16.32,16.76,359883.0
2022-08-26,16.76,16.97,14.715,14.805,608160.0
2022-08-29,14.705,15.0,14.45,14.52,142262.0
2022-08-30,14.655,14.855,13.37,13.515,287590.0
2022-08-31,13.655,14.81,13.545,14.36,754943.0
2022-09-01,13.77,13.98,12.835,13.23,576531.0
2022-09-02,13.34,14.135,13.065,13.615,244873.0
2022-09-06,13.615,13.88,13.025,13.085,113785.0
2022-09-07,13.085,13.665,13.085,13.445,155501.0
2022-09-08,13.505,14.815,13.425,14.725,359329.0
2022-09-09,14.755,15.255,14.41,14.45,162881.0
2022-09-12,14.025,14.655,13.98,14.195,161411.0
2022-09-13,13.77,13.975,13.025,13.085,234210.0
2022-09-14,13.21,13.27,12.815,12.865,226905.0
2022-09-15,12.795,13.22,12.65,12.915,170123.0
2022-09-16,12.75,12.905,12.375,12.67,188675.0
2022-09-19,12.485,12.835,12.315,12.75,114574.0
2022-09-20,12.67,13.035,12.375,12.805,221042.0
2022-09-21,12.805,13.14,12.54,12.69,338587.0
2022-09-22,12.64,12.65,11.815,11.865,192855.0
2022-09-23,11.835,12.795,11.685,12.455,333449.0
2022-09-26,12.51,12.935,12.295,12.865,254799.0
2022-09-27,13.27,15.425,12.55,15.1,831322.0
2022-09-28,15.15,15.78,14.655,15.55,527615.0
2022-09-29,15.365,16.055,14.96,15.345,274196.0
2022-09-30,15.295,17.01,15.05,16.76,612310.0
2022-10-03,17.205,17.205,16.485,16.74,383758.0
2022-10-04,16.85,17.085,16.22,16.38,514993.0
2022-10-05,15.265,16.415,14.85,15.985,910577.0
2022-10-06,16.25,16.35,15.06,15.46,474837.0
2022-10-07,15.335,15.67,14.92,15.205,411983.0
2022-10-11,14.91,15.295,14.625,14.99,290611.0
2022-10-12,14.99,15.38,14.675,15.335,301032.0
2022-10-13,15.115,15.74,14.77,15.335,354766.0
2022-10-14,15.145,15.63,15.03,15.415,310007.0
2022-10-17,15.56,16.715,15.33,16.395,310339.0
2022-10-18,16.565,16.94,16.485,16.665,242277.0
2022-10-19,16.535,16.99,16.34,16.665,248022.0
2022-10-20,16.74,17.185,15.56,15.935,358838.0
2022-10-21,15.765,16.18,15.5,16.14,184404.0
2022-10-24,15.975,16.14,15.46,15.905,171027.0
2022-10-25,15.745,16.435,15.745,15.845,159322.0
2022-10-26,15.6,15.995,15.215,15.45,205170.0
2022-10-27,15.51,15.755,15.255,15.385,172294.0
2022-10-28,15.345,15.52,14.935,15.02,218783.0
2022-10-31,14.82,15.03,14.585,14.84,200526.0
2022-11-01,15.02,16.11,14.85,15.215,113062.0
2022-11-02,15.395,15.395,14.085,14.22,256004.0
2022-11-03,13.945,14.35,13.79,14.18,125384.0
2022-11-04,14.25,14.3,13.465,13.62,253942.0
2022-11-07,13.62,13.62,12.495,12.525,314155.0
2022-11-08,12.785,12.87,12.105,12.37,257943.0
2022-11-09,12.41,12.685,11.455,11.59,372151.0
2022-11-10,12.005,12.625,11.82,11.965,552023.0
2022-11-11,12.88,12.92,11.865,12.775,1140772.0
2022-11-14,12.8,13.79,12.655,13.58,656807.0
2022-11-15,13.805,14.065,13.64,13.865,334592.0
2022-11-16,13.855,13.855,13.45,13.72,336537.0
2022-11-17,13.59,13.7,13.4,13.62,166652.0
2022-11-18,13.71,13.805,13.195,13.57,248362.0
2022-11-21,13.56,13.72,13.225,13.66,306429.0
2022-11-22,13.45,13.895,13.35,13.6,321384.0
2022-11-23,13.57,13.805,13.355,13.47,264928.0
2022-11-24,13.48,13.745,13.48,13.6,49470.0
2022-11-25,13.55,13.73,13.39,13.58,116074.0
2022-11-28,13.6,13.945,13.49,13.68,335627.0
2022-11-29,13.71,14.35,13.63,13.795,379239.0
2022-11-30,13.975,13.995,13.345,13.4,479934.0
2022-12-01,13.4,13.4,13.195,13.285,430865.0
2022-12-02,13.155,13.46,13.075,13.315,806473.0
2022-12-05,13.235,13.315,12.68,12.82,778264.0
2022-12-06,12.82,12.84,12.435,12.67,1008583.0
2022-12-07,12.635,12.82,12.345,12.81,916943.0
2022-12-08,12.82,12.93,12.435,12.625,735655.0
2022-12-09,12.625,13.6,12.535,13.125,694051.0
2022-12-12,13.075,13.71,13.045,13.45,429789.0
2022-12-13,13.315,13.64,13.175,13.49,741045.0
2022-12-14,13.44,13.735,13.175,13.66,604932.0
2022-12-15,13.58,13.58,12.74,12.88,638436.0
2022-12-16,12.645,12.77,11.45,11.845,1001589.0
2022-12-19,12.365,14.1,12.365,13.875,1458344.0
2022-12-20,13.65,13.985,13.315,13.825,417241.0
2022-12-21,13.825,13.905,13.56,13.805,272138.0
2022-12-22,13.805,14.1,13.735,13.955,294577.0
2022-12-23,13.965,15.56,13.905,15.335,607166.0
2022-12-28,15.07,15.235,14.83,14.96,240801.0
2022-12-29,15.06,15.955,14.87,15.885,444019.0
2022-12-30,15.71,16.52,15.385,16.185,850903.0
2023-01-03,16.685,16.845,16.035,16.735,417977.0
2023-01-04,16.815,18.205,16.815,18.105,503223.0
2023-01-05,18.165,18.165,17.15,17.305,417260.0
2023-01-06,17.19,17.355,16.765,16.935,302619.0
2023-01-09,16.905,17.755,16.815,17.335,789945.0
2023-01-10,17.26,17.645,17.2,17.585,672148.0
2023-01-11,17.605,18.245,17.335,18.0,416961.0
2023-01-12,18.005,18.59,17.615,18.57,318712.0
2023-01-13,18.43,18.745,18.185,18.59,355535.0
2023-01-16,18.64,19.28,18.59,18.935,263378.0
2023-01-17,19.11,19.515,18.65,19.445,442468.0
2023-01-18,19.575,19.82,19.31,19.615,481705.0
2023-01-19,19.575,20.215,19.25,19.785,374114.0
2023-01-20,19.8,21.075,19.725,20.86,351541.0
2023-01-23,21.025,21.125,20.455,20.985,254965.0
2023-01-24,20.66,21.235,20.65,21.175,208070.0
2023-01-25,21.105,21.125,20.62,21.025,201502.0
2023-01-26,21.155,21.37,20.62,20.945,157424.0
2023-01-27,20.955,21.635,20.62,21.52,222602.0
2023-01-30,21.4,21.765,21.055,21.055,231527.0
2023-01-31,20.975,21.25,20.445,20.985,351206.0
2023-02-01,20.955,21.22,20.6,20.975,272018.0
2023-02-02,21.195,22.345,20.905,21.96,721358.0
2023-02-03,21.635,22.2,21.215,21.795,138093.0
2023-02-06,21.28,22.73,21.28,22.24,158923.0
2023-02-07,22.28,22.28,21.915,22.19,164896.0
2023-02-08,22.25,22.74,22.0,22.15,130912.0
2023-02-09,22.545,22.82,22.12,22.2,192522.0
2023-02-10,22.18,22.515,20.79,20.84,245525.0
2023-02-13,19.715,20.34,18.735,20.235,576176.0
2023-02-14,19.465,20.55,19.39,20.345,303456.0
2023-02-15,20.52,20.59,19.92,20.59,156427.0
2023-02-16,20.315,21.025,20.135,20.71,179309.0
2023-02-17,20.49,20.795,20.105,20.71,128833.0
2023-02-21,20.46,21.045,20.135,20.73,177959.0
2023-02-22,20.72,20.72,19.565,19.73,192913.0
2023-02-23,19.74,20.085,19.315,19.525,82596.0
2023-02-24,19.315,19.315,18.765,18.96,174033.0
2023-02-27,18.755,19.28,18.32,18.97,147825.0
2023-02-28,18.765,19.08,18.41,18.835,159360.0
2023-03-01,18.865,18.88,18.22,18.685,170201.0
2023-03-02,18.595,18.785,18.26,18.735,157285.0
2023-03-03,18.755,18.98,18.715,18.9,135508.0
2023-03-06,18.825,19.055,18.31,18.555,97249.0
2023-03-07,18.34,18.98,18.18,18.835,94329.0
2023-03-08,18.705,19.3,18.585,19.2,88788.0
2023-03-09,19.22,19.345,18.495,18.645,101490.0
2023-03-10,18.555,18.815,17.995,18.655,118522.0
2023-03-13,18.44,18.625,18.065,18.34,119489.0
2023-03-14,18.49,18.99,18.39,18.87,213174.0
2023-03-15,18.47,18.535,17.68,17.975,256786.0
2023-03-16,17.775,18.295,17.765,18.23,155825.0
2023-03-17,18.055,18.47,17.895,18.15,185452.0
2023-03-20,18.21,18.575,18.005,18.015,68033.0
2023-03-21,18.17,18.755,17.985,18.48,79140.0
2023-03-22,18.29,18.665,18.035,18.035,76119.0
2023-03-23,18.21,18.47,18.015,18.13,53263.0
2023-03-24,18.085,18.18,17.68,18.005,76777.0
2023-03-27,18.035,18.22,17.735,17.935,92475.0
2023-03-28,17.865,18.15,17.68,18.015,67949.0
2023-03-29,18.19,18.19,17.825,18.005,121340.0
2023-03-30,17.895,18.43,17.855,18.17,181518.0
2023-03-31,18.13,18.45,17.155,17.745,359767.0
2023-04-03,17.745,18.025,17.52,17.925,86942.0
2023-04-04,17.885,17.885,16.85,16.965,219392.0
2023-04-05,16.8,16.83,16.265,16.355,172877.0
2023-04-06,16.245,16.69,16.02,16.465,173764.0
2023-04-10,16.285,16.465,16.17,16.455,62306.0
2023-04-11,16.435,16.66,16.225,16.545,124485.0
2023-04-12,16.63,16.77,16.09,16.285,115314.0
2023-04-13,16.385,16.66,16.215,16.335,107257.0
2023-04-14,16.335,16.535,16.05,16.405,113836.0
2023-04-17,16.275,16.285,15.765,15.94,114441.0
2023-04-18,15.96,16.12,15.575,15.645,128306.0
2023-04-19,15.475,15.655,15.11,15.495,215386.0
2023-04-20,15.43,15.775,15.11,15.4,102865.0
2023-04-21,15.29,15.695,15.1,15.15,119949.0
2023-04-24,15.25,15.595,14.815,15.11,100084.0
2023-04-25,14.985,15.11,14.51,14.715,147655.0
2023-04-26,14.805,14.875,14.115,14.115,116209.0
2023-04-27,14.195,14.49,13.925,14.235,101481.0
2023-04-28,14.155,14.45,13.88,14.235,112284.0
2023-05-01,14.36,14.66,13.925,14.255,83193.0
2023-05-02,14.295,14.3,13.245,13.995,254203.0
2023-05-03,14.085,14.265,13.9,13.915,98428.0
2023-05-04,14.105,14.825,13.915,14.025,148219.0
2023-05-05,14.075,14.41,13.81,14.38,166018.0
2023-05-08,14.275,14.64,14.115,14.37,111517.0
2023-05-09,14.34,15.475,14.055,15.4,143257.0
2023-05-10,15.795,16.73,15.795,16.325,321671.0
2023-05-11,16.315,18.26,16.285,17.325,359076.0
2023-05-12,17.775,18.105,17.075,17.075,225812.0
2023-05-15,17.02,17.03,15.87,16.09,271204.0
2023-05-16,16.09,16.305,15.72,15.78,190125.0
2023-05-17,15.8,16.84,15.645,16.65,254251.0
2023-05-18,16.535,16.91,16.155,16.275,72638.0
2023-05-19,16.285,16.535,16.165,16.455,67819.0
2023-05-23,16.415,17.045,15.97,16.195,78240.0
2023-05-24,16.155,16.165,14.585,14.88,271823.0
2023-05-25,14.98,16.175,14.97,15.88,343741.0
2023-05-26,15.84,16.145,15.77,15.9,58791.0
2023-05-29,15.91,16.195,15.81,16.06,29254.0
2023-05-30,16.06,16.375,15.97,16.0,247008.0
2023-05-31,16.02,16.02,14.99,15.11,152304.0
2023-06-01,15.25,15.405,14.96,15.13,135673.0
2023-06-02,15.285,15.435,15.02,15.24,80639.0
2023-06-05,15.13,15.385,15.07,15.18,149319.0
2023-06-06,15.17,15.515,15.01,15.295,165146.0
2023-06-07,15.2,15.82,15.12,15.495,160321.0
2023-06-08,15.465,15.78,15.315,15.76,110154.0
2023-06-09,15.695,16.235,15.685,16.155,110692.0
2023-06-12,16.155,16.285,15.83,16.195,184831.0
2023-06-13,16.225,16.465,15.98,16.405,117574.0
2023-06-14,16.265,17.065,15.89,16.995,258312.0
2023-06-15,16.57,17.155,16.535,17.155,55829.0
2023-06-16,16.94,17.51,16.93,17.37,138846.0
2023-06-19,17.225,17.67,16.9,17.49,94579.0
2023-06-20,17.49,17.65,17.365,17.65,164474.0
2023-06-21,17.45,18.135,17.295,17.995,199108.0
2023-06-22,17.825,17.865,17.45,17.79,93438.0
2023-06-23,17.55,17.74,16.81,17.315,186067.0
2023-06-26,17.225,17.6,17.225,17.48,125723.0
2023-06-27,17.52,17.93,17.185,17.855,113009.0
2023-06-28,17.815,18.085,17.61,17.795,139733.0
2023-06-29,17.825,17.985,17.39,17.51,95110.0
2023-06-30,17.56,17.935,17.55,17.895,149423.0
2023-07-04,17.69,18.28,17.68,17.77,51589.0
2023-07-05,17.72,17.79,17.51,17.64,69985.0
2023-07-06,17.56,17.92,17.42,17.75,194834.0
2023-07-07,17.77,18.53,17.73,17.74,161514.0
2023-07-10,17.7,19.07,17.355,18.955,251994.0
2023-07-11,19.27,20.21,18.955,20.17,199585.0
2023-07-12,20.19,20.535,20.01,20.515,114608.0
2023-07-13,20.555,20.97,20.455,20.83,123872.0
2023-07-14,20.77,20.9,20.405,20.545,88556.0
2023-07-17,20.535,20.605,19.755,19.94,69189.0
2023-07-18,19.605,20.635,19.595,20.405,99153.0
2023-07-19,20.405,20.685,19.535,19.91,89968.0
2023-07-20,19.91,19.91,19.13,19.13,81283.0
2023-07-21,19.12,19.465,18.635,18.925,84961.0
2023-07-24,18.975,19.025,18.39,18.57,108162.0
2023-07-25,18.55,18.855,18.46,18.635,145862.0
2023-07-26,18.655,18.785,18.29,18.39,56009.0
2023-07-27,18.58,19.375,18.58,18.915,103783.0
2023-07-28,18.975,19.32,18.755,19.05,41943.0
2023-07-31,19.05,19.695,18.975,19.555,59333.0
2023-08-01,19.42,19.505,19.09,19.23,32502.0
2023-08-02,19.025,19.23,17.69,18.005,107525.0
2023-08-03,17.79,18.61,17.79,18.51,76511.0
2023-08-04,18.49,19.025,18.4,18.715,72431.0
2023-08-08,18.745,19.17,18.655,19.045,84453.0
2023-08-09,18.915,19.855,18.905,19.545,110201.0
2023-08-10,19.755,19.85,19.12,19.13,58219.0
2023-08-11,18.985,19.44,18.965,19.32,24211.0
2023-08-14,19.17,19.675,19.17,19.44,43443.0
2023-08-15,19.31,19.645,19.27,19.3,33425.0
2023-08-16,19.23,19.27,18.59,18.61,68255.0
2023-08-17,18.57,18.625,17.63,18.085,126591.0
2023-08-18,17.835,18.45,17.71,18.22,72688.0
2023-08-21,18.24,18.24,17.345,17.5,66827.0
2023-08-22,17.54,17.845,16.7,17.285,103366.0
2023-08-23,17.245,17.925,17.205,17.825,76573.0
2023-08-24,18.025,18.025,16.8,16.95,47909.0
2023-08-25,16.94,17.62,16.81,17.325,59568.0
2023-08-28,17.295,17.57,17.215,17.44,32857.0
2023-08-29,17.295,18.38,17.205,17.885,65666.0
2023-08-30,17.795,18.41,17.69,17.935,47172.0
2023-08-31,17.855,18.24,17.75,17.825,57496.0
2023-09-01,17.835,18.105,17.62,17.7,53116.0
2023-09-05,17.56,17.79,17.44,17.62,51237.0
2023-09-06,18.28,18.28,17.45,17.58,106460.0
2023-09-07,17.5,17.79,16.97,17.66,128240.0
2023-09-08,17.48,18.145,17.4,17.955,136197.0
2023-09-11,17.905,19.5,17.79,19.465,199164.0
2023-09-12,19.23,19.765,18.61,19.685,200502.0
2023-09-13,19.655,20.3,19.635,20.07,244865.0
2023-09-14,16.55,17.5,15.81,16.255,753067.0
2023-09-15,16.125,16.255,14.3,14.86,596266.0
2023-09-18,14.88,15.23,14.825,15.07,269770.0
2023-09-19,14.94,15.245,14.695,14.87,217920.0
2023-09-20,14.98,15.19,14.84,14.97,147384.0
2023-09-21,14.83,14.85,14.02,14.05,295570.0
2023-09-22,14.16,14.74,14.12,14.495,119936.0
2023-09-25,14.375,14.685,13.625,13.85,208499.0
2023-09-26,13.705,13.755,13.06,13.25,242014.0
2023-09-27,13.28,13.495,12.96,13.09,230399.0
2023-09-28,13.07,13.09,12.525,12.805,372035.0
2023-09-29,12.99,13.505,12.86,13.15,148566.0
2023-10-02,13.08,13.645,13.06,13.555,107716.0
2023-10-03,13.455,13.91,13.31,13.485,58069.0
2023-10-04,13.435,13.86,13.435,13.705,71036.0
2023-10-05,13.535,13.88,13.535,13.785,72142.0
2023-10-06,13.615,13.97,13.415,13.455,108862.0
2023-10-10,13.415,13.725,13.12,13.405,76622.0
2023-10-11,13.425,13.655,12.735,12.785,178325.0
2023-10-12,12.785,12.86,12.19,12.455,120092.0
2023-10-13,12.395,12.395,11.845,11.905,107240.0
2023-10-16,11.915,11.97,11.04,11.09,231312.0
2023-10-17,11.03,11.595,10.635,11.505,183526.0
2023-10-18,11.37,11.92,11.37,11.895,92250.0
2023-10-19,11.815,12.21,11.575,11.695,106761.0
2023-10-20,11.545,11.675,10.645,10.735,213878.0
2023-10-23,10.585,10.635,9.26,9.28,458375.0
2023-10-24,9.42,9.48,8.815,8.905,447978.0
2023-10-25,8.815,8.905,7.39,7.885,2760956.0
2023-10-26,7.985,8.105,7.55,7.66,693938.0
2023-10-27,7.735,8.35,7.66,8.2,3768212.0
2023-10-30,8.22,8.41,8.095,8.31,880057.0
2023-10-31,9.54,9.765,7.915,8.005,2301216.0
2023-11-01,7.915,8.865,7.915,8.62,1476835.0
2023-11-02,8.725,10.14,8.715,9.615,2163927.0
2023-11-03,9.665,10.23,9.31,10.035,827588.0
2023-11-06,10.085,10.32,9.695,9.885,644377.0
2023-11-07,9.805,10.13,9.385,9.595,401637.0
2023-11-08,9.545,10.0,9.37,9.835,247540.0
2023-11-09,9.755,10.145,9.505,10.14,278148.0
2023-11-10,10.16,10.725,10.05,10.705,304523.0
2023-11-13,10.855,12.44,10.805,12.045,576603.0
2023-11-14,12.135,12.5,11.735,12.28,305452.0
2023-11-15,12.3,12.68,11.895,12.155,230879.0
2023-11-16,12.045,12.4,11.745,11.965,257044.0
2023-11-17,11.815,12.35,11.65,12.22,176439.0
2023-11-20,12.36,13.175,12.205,13.015,280416.0
2023-11-21,12.895,13.095,12.75,12.855,93348.0
2023-11-22,12.815,13.155,12.73,12.985,114357.0
2023-11-23,12.905,13.155,12.69,13.125,191110.0
2023-11-24,13.165,13.165,12.885,12.915,59549.0
2023-11-27,12.855,13.62,12.71,13.58,177912.0
2023-11-28,13.45,13.965,13.285,13.85,129398.0
2023-11-29,13.925,14.205,13.69,13.69,179193.0
2023-11-30,13.71,13.975,13.355,13.71,149235.0
2023-12-01,13.65,14.185,13.41,14.155,113466.0
2023-12-04,13.955,14.235,13.45,13.68,296055.0
2023-12-05,13.65,13.7,13.36,13.38,122683.0
2023-12-06,13.37,13.55,12.57,12.63,187983.0
2023-12-07,12.62,13.295,12.46,13.215,154514.0
2023-12-08,12.995,13.71,12.995,13.57,120506.0
2023-12-11,13.325,13.485,12.52,12.55,253013.0
2023-12-12,12.41,13.035,12.4,12.79,135549.0
2023-12-13,12.76,13.245,12.66,13.245,133605.0
2023-12-14,13.315,14.255,13.295,13.935,385837.0
2023-12-15,13.76,14.475,13.67,14.455,212366.0
2023-12-18,14.53,14.87,14.305,14.72,209960.0
2023-12-19,14.67,15.265,14.64,14.71,334031.0
2023-12-20,14.59,14.76,14.285,14.465,176479.0
2023-12-21,14.495,14.8,14.225,14.465,86068.0
2023-12-22,14.465,14.6,14.075,14.285,121424.0
2023-12-27,14.155,14.8,13.935,14.54,152405.0
2023-12-28,14.63,14.81,14.285,14.305,125941.0
2023-12-29,14.275,14.405,14.005,14.235,159568.0
2024-01-02,14.025,14.175,13.78,13.86,89112.0
2024-01-03,13.78,13.86,13.55,13.68,75662.0
2024-01-04,13.66,13.77,13.46,13.47,97675.0
2024-01-05,13.275,13.43,12.995,13.125,86046.0
2024-01-08,13.005,13.345,12.995,13.285,68167.0
2024-01-09,13.135,13.47,13.035,13.275,53151.0
2024-01-10,13.285,13.88,13.115,13.52,91574.0
2024-01-11,13.4,13.52,13.16,13.47,111615.0
2024-01-12,13.42,13.73,13.225,13.55,78848.0
2024-01-15,13.38,13.38,12.985,13.015,95954.0
2024-01-16,13.015,13.055,12.835,12.995,132102.0
2024-01-17,12.74,13.025,12.56,13.005,100138.0
2024-01-18,12.085,12.75,12.045,12.44,1599421.0
2024-01-19,12.26,12.46,12.145,12.34,598392.0
2024-01-22,12.25,12.43,12.095,12.115,325389.0
2024-01-23,12.095,12.73,12.095,12.56,253644.0
2024-01-24,12.64,12.865,12.32,12.34,273821.0
2024-01-25,12.52,12.55,12.24,12.54,112436.0
2024-01-26,12.48,12.805,12.45,12.64,281858.0
2024-01-29,12.63,13.58,12.34,13.51,184591.0
2024-01-30,13.58,13.88,12.895,12.905,253657.0
2024-01-31,12.72,13.155,12.39,12.955,152563.0
2024-02-01,13.115,13.345,12.995,13.125,127373.0
2024-02-02,13.085,13.51,13.085,13.48,196274.0
2024-02-05,13.5,13.55,12.945,13.135,147068.0
2024-02-06,13.125,13.4,12.795,13.36,222892.0
2024-02-07,13.38,13.38,12.835,12.965,180683.0
2024-02-08,12.895,13.52,12.895,13.47,341738.0
2024-02-09,13.52,14.67,13.44,13.81,465125.0
2024-02-12,13.64,13.88,13.305,13.46,183969.0
2024-02-13,12.865,12.865,12.025,12.095,926938.0
2024-02-14,12.055,12.69,11.995,12.48,197049.0
2024-02-15,12.42,13.185,12.26,13.095,309631.0
2024-02-16,13.115,13.115,12.795,12.985,129978.0
2024-02-20,12.695,13.31,12.51,13.3,213471.0
2024-02-21,13.125,13.28,13.035,13.165,145360.0
2024-02-22,13.3,13.42,13.08,13.205,162351.0
2024-02-23,13.155,13.34,12.815,13.265,178634.0
2024-02-26,13.195,13.47,13.195,13.32,125129.0
2024-02-27,13.255,13.65,13.255,13.54,158129.0
2024-02-28,13.46,13.46,12.885,12.935,118566.0
2024-02-29,12.995,13.095,12.51,13.075,219707.0
2024-03-01,13.085,13.3,12.735,13.055,109958.0
2024-03-04,13.175,13.31,12.885,13.185,128372.0
2024-03-05,13.125,13.215,12.68,12.755,272543.0
2024-03-06,12.995,13.76,12.675,13.71,288210.0
2024-03-07,13.57,13.71,13.31,13.41,181949.0
2024-03-08,13.35,13.69,13.205,13.67,212306.0
2024-03-11,13.58,14.335,13.31,13.78,279191.0
2024-03-12,13.84,13.94,13.56,13.85,181655.0
2024-03-13,13.84,14.045,13.64,13.995,183798.0
2024-03-14,14.185,14.195,13.63,14.125,192652.0
2024-03-15,14.215,15.08,13.93,14.96,475879.0
2024-03-18,15.19,15.515,15.19,15.385,229272.0
2024-03-19,15.365,15.495,14.88,14.93,304890.0
2024-03-20,15.0,15.14,14.74,15.04,136165.0
2024-03-21,15.15,16.22,15.05,15.505,248028.0
2024-03-22,15.505,15.805,15.21,15.515,131945.0
2024-03-25,15.385,15.575,15.09,15.22,94574.0
2024-03-26,15.25,15.785,15.19,15.495,114070.0
2024-03-27,15.485,16.05,15.485,15.855,129962.0
2024-03-28,15.775,16.06,15.605,15.605,101714.0
2024-04-01,15.705,16.35,15.545,16.26,140892.0
2024-04-02,16.16,16.3,15.315,15.485,155415.0
2024-04-03,15.425,15.715,15.16,15.615,91719.0
2024-04-04,15.785,16.01,15.335,15.355,98089.0
2024-04-05,15.385,16.915,15.29,16.755,273993.0
2024-04-08,16.875,16.945,16.31,16.4,141314.0
2024-04-09,16.38,16.735,15.975,16.19,66533.0
2024-04-10,15.905,16.01,15.675,15.805,98861.0
2024-04-11,15.845,15.895,15.605,15.765,78421.0
2024-04-12,15.655,15.685,15.24,15.375,79337.0
2024-04-15,15.435,15.615,14.83,14.85,110329.0
2024-04-16,14.79,15.425,14.595,15.395,74148.0
2024-04-17,15.485,15.675,15.04,15.11,98788.0
2024-04-18,15.09,15.495,14.7,15.21,69126.0
2024-04-19,15.21,15.315,14.9,15.2,62544.0
2024-04-22,15.395,15.445,14.86,15.04,57170.0
2024-04-23,15.09,15.315,15.05,15.14,138370.0
2024-04-24,15.14,15.375,14.8,14.93,37202.0
2024-04-25,15.02,15.13,14.415,14.445,126482.0
2024-04-26,14.555,14.69,14.375,14.415,105411.0
2024-04-29,14.415,14.605,14.215,14.595,119992.0
2024-04-30,14.64,14.8,14.315,14.575,67612.0
2024-05-01,14.485,14.91,14.485,14.585,124771.0
2024-05-02,14.66,14.74,14.345,14.64,36104.0
2024-05-03,14.73,14.74,14.445,14.445,33838.0
2024-05-06,14.485,14.79,14.295,14.73,82272.0
2024-05-07,14.79,14.79,14.045,14.125,332660.0
2024-05-08,14.085,14.385,13.56,14.385,160024.0
2024-05-09,14.205,14.295,13.9,14.125,54976.0
2024-05-10,14.015,14.135,13.89,13.95,127858.0
2024-05-13,13.91,14.095,13.88,13.995,88572.0
2024-05-14,13.9,14.355,13.9,14.045,145658.0
2024-05-15,13.9,14.245,13.215,13.67,432818.0
2024-05-16,13.64,13.94,13.62,13.79,157509.0
2024-05-17,13.915,13.975,13.48,13.71,275759.0
2024-05-21,13.56,14.025,13.39,13.815,417101.0
2024-05-22,13.915,13.915,13.09,13.21,109123.0
2024-05-23,13.3,13.41,12.485,12.495,125355.0
2024-05-24,12.525,12.585,12.275,12.525,152474.0
2024-05-27,12.435,12.665,12.305,12.325,93533.0
2024-05-28,12.285,13.06,12.245,12.805,158042.0
2024-05-29,12.645,12.915,12.285,12.365,93033.0
2024-05-30,12.325,12.345,11.99,12.03,124365.0
2024-05-31,11.94,12.225,11.9,12.205,106845.0
2024-06-03,12.235,12.285,11.83,12.04,152485.0
2024-06-04,12.02,12.265,11.91,12.185,58412.0
2024-06-05,12.365,13.05,12.145,12.99,104803.0
2024-06-06,12.97,13.09,12.575,12.575,82211.0
2024-06-07,12.575,12.97,12.535,12.825,112861.0
2024-06-10,12.855,12.99,12.795,12.915,73271.0
2024-06-11,12.905,13.01,12.735,12.885,99741.0
2024-06-12,13.02,13.2,12.475,12.755,111844.0
2024-06-13,12.675,12.715,12.115,12.245,122346.0
2024-06-14,12.215,12.285,12.04,12.245,62123.0
2024-06-17,12.175,12.305,11.79,11.89,183838.0
2024-06-18,11.78,11.83,11.41,11.5,133195.0
2024-06-19,11.47,11.66,11.195,11.245,99229.0
2024-06-20,11.255,11.51,11.135,11.175,97674.0
2024-06-21,11.225,11.91,10.855,11.71,139608.0
2024-06-24,11.68,11.98,11.43,11.5,89085.0
2024-06-25,11.48,11.6,11.41,11.51,40526.0
2024-06-26,11.43,11.63,11.43,11.58,82271.0
2024-06-27,11.54,12.265,11.48,12.145,93360.0
2024-06-28,12.1,12.245,12.09,12.245,52171.0
2024-07-02,12.225,12.675,12.09,12.575,68778.0
2024-07-03,12.545,12.875,12.425,12.575,49539.0
2024-07-04,12.475,12.625,12.425,12.455,44978.0
2024-07-05,12.335,12.375,12.04,12.06,54179.0
2024-07-08,12.195,12.575,11.96,12.465,101924.0
2024-07-09,12.425,12.705,12.245,12.405,61855.0
2024-07-10,12.295,12.725,12.235,12.725,50657.0
2024-07-11,12.865,13.32,12.695,13.02,744463.0
2024-07-12,12.925,13.21,12.89,13.02,77132.0
2024-07-15,12.945,13.13,12.91,13.02,33446.0
2024-07-16,12.935,13.49,12.925,13.3,111975.0
2024-07-17,13.15,13.35,12.97,13.29,94144.0
2024-07-18,13.27,13.27,12.655,12.95,106475.0
2024-07-19,13.01,13.45,12.915,13.08,95515.0
2024-07-22,13.12,13.26,12.925,12.99,55012.0
2024-07-23,12.96,13.195,12.96,13.06,65051.0
2024-07-24,12.945,13.11,12.865,12.875,194570.0
2024-07-25,12.815,13.39,12.795,13.1,77803.0
2024-07-26,13.23,13.41,12.98,13.22,119581.0
2024-07-29,13.22,13.26,12.935,13.19,21106.0
2024-07-30,13.26,13.33,12.935,12.97,85747.0
2024-07-31,13.0,13.26,12.925,13.16,60078.0
2024-08-01,13.16,13.16,12.875,13.08,82248.0
2024-08-02,12.915,12.95,12.575,12.895,108140.0
2024-08-06,12.485,12.845,12.485,12.685,134748.0
2024-08-07,12.865,12.925,12.215,12.295,113911.0
2024-08-08,12.245,12.855,12.175,12.815,21459.0
2024-08-09,12.785,12.855,12.645,12.695,60038.0
2024-08-12,12.695,12.915,12.275,12.365,104152.0
2024-08-13,12.455,13.14,12.455,12.645,70264.0
2024-08-14,12.795,13.0,12.685,12.845,59493.0
2024-08-15,13.02,13.05,12.855,12.865,61612.0
2024-08-16,12.835,13.45,12.765,13.45,113738.0
2024-08-19,13.52,13.59,13.27,13.54,51434.0
2024-08-20,13.44,14.105,13.28,13.845,105931.0
2024-08-21,13.815,14.325,13.71,14.325,73222.0
2024-08-22,14.315,14.32,13.815,13.815,51512.0
2024-08-23,13.78,14.365,13.78,14.215,61337.0
2024-08-26,14.135,14.485,14.115,14.225,34515.0
2024-08-27,14.315,14.315,13.805,13.865,60122.0
2024-08-28,13.905,13.915,13.32,13.49,52296.0
2024-08-29,13.42,13.915,13.42,13.66,60901.0
2024-08-30,13.66,13.805,13.38,13.75,69554.0
2024-09-03,13.72,14.055,13.5,13.885,59982.0
2024-09-04,13.62,14.235,13.61,13.915,71185.0
2024-09-05,13.32,14.125,12.805,13.22,321326.0
2024-09-06,13.25,13.62,12.855,13.17,168470.0
2024-09-09,13.17,13.885,13.03,13.885,57454.0
2024-09-10,13.875,14.325,13.54,14.175,104018.0
2024-09-11,14.205,14.205,13.48,13.61,206265.0
2024-09-12,13.53,13.935,13.45,13.675,34281.0
2024-09-13,13.705,13.815,13.5,13.615,50339.0
2024-09-16,13.635,13.895,13.5,13.885,49918.0
2024-09-17,13.935,14.505,13.935,14.355,96880.0
2024-09-18,14.235,15.07,14.205,14.94,251546.0
2024-09-19,15.18,15.98,15.135,15.825,254705.0
2024-09-20,15.74,15.885,15.34,15.68,111079.0
2024-09-23,15.62,16.165,15.39,15.73,96571.0
2024-09-24,15.915,16.105,15.18,16.035,102036.0
2024-09-25,16.065,16.075,15.66,15.865,99113.0
2024-09-26,15.925,16.015,15.59,15.6,87955.0
2024-09-27,15.73,15.73,15.23,15.34,224238.0
2024-09-30,15.24,15.975,15.06,15.815,158519.0
2024-10-01,15.795,15.815,15.07,15.44,62532.0
2024-10-02,15.44,15.58,15.24,15.31,43597.0
2024-10-03,15.28,15.59,14.83,15.03,53234.0
2024-10-04,15.14,15.62,15.11,15.48,68947.0
2024-10-07,15.49,15.63,15.41,15.56,37585.0
2024-10-08,15.53,16.085,15.53,15.74,130001.0
2024-10-09,15.63,15.925,15.44,15.74,46834.0
2024-10-10,15.68,15.7,15.43,15.49,28500.0
2024-10-11,15.43,15.775,15.43,15.72,31995.0
2024-10-15,15.765,15.925,15.19,15.54,51591.0
2024-10-16,15.59,16.505,15.58,16.405,329489.0
2024-10-17,16.585,17.15,16.275,16.795,100074.0
2024-10-18,16.85,17.08,16.715,16.825,56156.0
2024-10-21,16.745,17.0,16.615,16.825,91451.0
2024-10-22,16.815,18.695,16.475,18.415,646592.0
2024-10-23,18.915,19.41,18.415,19.16,421665.0
2024-10-24,19.1,19.35,18.765,18.795,124914.0
2024-10-25,18.835,19.265,18.705,19.23,146651.0
2024-10-28,19.24,19.56,19.2,19.36,68873.0
2024-10-29,19.34,19.53,19.02,19.4,53364.0
2024-10-30,19.24,19.73,19.185,19.35,160526.0
2024-10-31,19.22,19.6,18.345,18.955,165420.0
2024-11-01,18.975,19.53,18.975,19.42,64778.0
2024-11-04,19.3,19.73,19.29,19.62,73239.0
2024-11-05,19.71,19.92,19.56,19.69,63714.0
2024-11-06,19.87,19.87,19.43,19.65,65555.0
2024-11-07,19.78,19.86,15.915,17.2,758541.0
2024-11-08,16.675,18.575,16.595,18.205,230609.0
2024-11-11,18.115,18.845,17.57,17.68,101251.0
2024-11-12,17.51,17.88,16.95,16.95,86248.0
2024-11-13,16.87,17.45,16.505,17.42,87448.0
2024-11-14,17.44,17.59,16.59,16.77,249267.0
2024-11-15,16.53,16.8,16.245,16.4,90819.0
2024-11-18,16.39,16.39,15.725,15.845,210614.0
2024-11-19,16.55,18.045,16.44,17.925,261202.0
2024-11-20,18.195,18.685,18.185,18.355,214948.0
2024-11-21,18.365,18.365,17.755,17.855,112374.0
2024-11-22,17.835,18.425,17.825,18.295,53199.0
2024-11-25,18.355,18.625,18.265,18.435,55405.0
2024-11-26,17.935,20.925,17.935,20.53,701072.0
2024-11-27,19.81,20.57,19.63,19.63,110818.0
2024-11-28,19.94,20.47,19.82,20.4,113274.0
2024-11-29,20.08,20.795,20.08,20.775,141594.0
2024-12-02,20.775,20.925,20.08,20.595,60272.0
2024-12-03,20.56,20.775,20.35,20.54,58714.0
2024-12-04,20.675,20.855,20.29,20.585,51664.0
2024-12-05,20.43,20.575,20.0,20.43,85508.0
2024-12-06,20.43,20.625,19.65,20.27,140756.0
2024-12-09,20.27,20.745,19.53,19.94,126140.0
2024-12-10,19.86,20.3,19.79,20.08,66928.0
2024-12-11,20.21,20.26,19.64,19.79,100054.0
2024-12-12,19.68,19.93,19.26,19.67,84451.0
2024-12-13,19.65,22.51,19.29,21.915,630200.0
2024-12-16,21.695,21.865,21.025,21.355,92335.0
2024-12-17,21.535,21.535,19.79,19.84,224061.0
2024-12-18,19.91,19.97,18.805,19.085,214587.0
2024-12-19,19.085,19.125,17.815,18.085,209294.0
2024-12-20,17.935,18.355,17.55,18.105,164288.0
2024-12-23,17.935,18.425,17.51,17.7,71322.0
2024-12-24,17.72,17.875,17.45,17.45,42941.0
2024-12-27,17.24,17.57,17.15,17.26,55432.0
2024-12-30,16.94,17.19,16.65,16.77,119717.0
2024-12-31,16.48,17.56,16.36,17.52,88563.0
2025-01-02,17.45,17.875,17.38,17.795,73261.0
2025-01-03,17.4,17.885,17.4,17.66,56712.0
2025-01-06,17.805,18.115,17.71,17.875,93504.0
2025-01-07,17.905,17.905,16.94,17.25,116895.0
2025-01-08,17.28,17.42,16.99,17.24,41538.0
2025-01-09,17.24,17.37,17.06,17.21,17356.0
2025-01-10,17.04,17.2,16.82,16.92,121916.0
2025-01-13,16.7,16.9,15.995,16.48,196718.0
2025-01-14,16.58,16.99,16.185,16.225,102527.0
2025-01-15,16.52,16.77,16.245,16.42,149576.0
2025-01-16,16.34,16.34,14.895,15.695,786105.0
2025-01-17,15.855,16.205,15.655,15.775,407484.0
2025-01-20,15.835,16.055,15.545,16.015,76904.0
2025-01-21,16.135,16.195,15.285,15.735,99154.0
2025-01-22,15.745,15.745,15.355,15.465,89608.0
2025-01-23,15.285,15.365,14.925,15.055,218099.0
2025-01-24,15.145,15.465,14.955,15.095,216977.0
2025-01-27,14.895,15.125,14.56,14.64,237201.0
2025-01-28,14.69,15.205,14.54,14.975,118134.0
2025-01-29,15.105,15.105,14.75,14.82,67484.0
2025-01-30,15.275,15.275,14.74,15.125,100142.0
2025-01-31,15.225,15.285,14.64,14.81,245013.0
2025-02-03,14.26,14.82,14.02,14.68,82541.0
2025-02-04,14.68,14.945,13.98,14.26,212244.0
2025-02-05,14.34,14.6,14.29,14.43,174791.0
2025-02-06,14.45,14.7,14.16,14.27,142199.0
2025-02-07,14.27,14.49,14.2,14.45,104916.0
2025-02-10,14.36,14.965,14.26,14.7,96603.0
2025-02-11,14.67,14.675,14.29,14.51,126733.0
2025-02-12,14.44,14.49,14.28,14.44,77502.0
2025-02-13,14.6,14.77,13.54,13.7,273259.0
2025-02-14,13.7,14.26,13.145,13.225,398599.0
2025-02-18,13.345,13.455,12.535,12.575,337039.0
2025-02-19,12.565,12.785,11.895,12.275,428027.0
2025-02-20,12.275,12.405,12.045,12.325,310860.0
2025-02-21,12.245,12.545,11.505,11.725,599889.0
2025-02-24,11.775,17.355,11.775,14.65,1059581.0
2025-02-25,14.56,14.57,12.165,13.105,997921.0
2025-02-26,13.185,13.615,12.875,12.995,237330.0
2025-02-27,13.295,13.305,12.445,12.485,526663.0
2025-02-28,12.365,12.665,12.245,12.505,141141.0
2025-03-03,12.815,12.815,11.905,12.075,252293.0
2025-03-04,12.115,12.545,11.635,12.265,185956.0
2025-03-05,12.115,13.255,12.115,13.135,278064.0
2025-03-06,12.925,13.375,12.505,13.105,207680.0
2025-03-07,13.115,13.425,12.985,13.135,155942.0
2025-03-10,12.845,13.795,12.785,13.495,260481.0
2025-03-11,13.415,13.675,12.475,12.855,266897.0
2025-03-12,12.975,13.165,12.485,12.725,94896.0
2025-03-13,12.595,12.835,12.225,12.395,205598.0
2025-03-14,12.445,12.615,12.245,12.405,136118.0
2025-03-17,12.405,12.675,12.365,12.425,66588.0
2025-03-18,12.645,12.645,12.215,12.425,66238.0
2025-03-19,12.455,12.855,12.135,12.735,101239.0
2025-03-20,12.765,12.775,12.505,12.545,29194.0
2025-03-21,12.495,12.585,12.215,12.235,318634.0
2025-03-24,12.395,12.395,11.875,11.885,281816.0
2025-03-25,11.855,12.225,11.725,11.755,166002.0
2025-03-26,11.725,11.795,11.23,11.315,205763.0
2025-03-27,11.355,11.365,11.19,11.26,110787.0
2025-03-28,11.18,11.345,10.86,11.305,163597.0
2025-03-31,11.02,11.17,10.63,10.81,258359.0
2025-04-01,10.81,11.0,10.6,10.69,119269.0
2025-04-02,10.52,10.71,10.23,10.65,161605.0
2025-04-03,10.36,10.43,9.61,10.01,497145.0
2025-04-04,9.83,9.84,8.85,8.92,391089.0
2025-04-07,8.395,8.775,7.905,8.355,448128.0
2025-04-08,8.87,8.94,8.165,8.255,355958.0
2025-04-09,7.985,9.4,7.835,9.05,440964.0
2025-04-10,9.0,9.0,8.045,8.255,297480.0
2025-04-11,8.245,8.465,7.995,8.205,367355.0
2025-04-14,8.425,8.675,8.095,8.405,163978.0
2025-04-15,8.225,8.505,8.185,8.425,138398.0
2025-04-16,8.375,8.445,8.015,8.165,186438.0
2025-04-17,8.165,8.355,7.945,8.315,252608.0
2025-04-21,8.235,8.445,8.045,8.115,92249.0
2025-04-22,8.355,8.365,8.025,8.185,176048.0
2025-04-23,8.455,8.655,8.185,8.445,185329.0
2025-04-24,8.525,10.12,8.385,8.97,475457.0
2025-04-25,9.03,9.78,8.88,9.51,313788.0
2025-04-28,9.57,9.59,8.84,9.14,165983.0
2025-04-29,9.02,9.13,8.85,9.02,206997.0
2025-04-30,8.98,9.02,8.685,8.92,145715.0
2025-05-01,8.88,8.98,8.775,8.79,133691.0
2025-05-02,8.85,8.93,8.735,8.79,143695.0
2025-05-05,8.735,8.99,8.605,8.9,145000.0
2025-05-06,8.86,8.91,8.515,8.8,146826.0
2025-05-07,8.9,9.13,8.845,9.08,153001.0
2025-05-08,9.3,9.62,9.07,9.49,259492.0
2025-05-09,9.5,9.81,9.09,9.33,254384.0
2025-05-12,9.43,9.78,9.34,9.45,344627.0
2025-05-13,9.71,9.95,9.38,9.86,456811.0
2025-05-14,9.13,9.48,8.365,8.93,694670.0
2025-05-15,8.87,8.96,8.455,8.565,358398.0
2025-05-16,8.625,9.45,8.505,9.17,438234.0
2025-05-20,9.18,9.52,8.69,9.43,317722.0
2025-05-21,9.33,9.57,9.18,9.21,189641.0
2025-05-22,9.18,9.66,9.17,9.49,256760.0
2025-05-23,9.43,10.3,9.3,10.18,449309.0
2025-05-26,10.02,10.4,9.85,10.33,179232.0
2025-05-27,10.38,10.58,10.28,10.33,253049.0
2025-05-28,10.28,10.41,9.95,10.05,353900.0
2025-05-29,10.2,10.35,9.84,10.0,261467.0
2025-05-30,10.06,10.23,9.69,10.12,305642.0
2025-06-02,10.43,10.64,9.59,10.6,660398.0
2025-06-03,10.55,11.04,10.38,10.55,272715.0
2025-06-04,10.65,10.68,10.3,10.5,167704.0
2025-06-05,10.42,10.55,10.12,10.23,284429.0
2025-06-06,10.18,10.37,10.0,10.1,217837.0
2025-06-09,10.2,10.32,10.02,10.18,72529.0
2025-06-10,10.48,10.49,10.05,10.28,172892.0
2025-06-11,10.21,10.4,9.5,9.71,479961.0
2025-06-12,9.79,9.98,9.65,9.9,120949.0
2025-06-13,9.7,10.0,9.69,9.78,180157.0
2025-06-16,9.81,9.98,9.7,9.87,135500.0
2025-06-17,9.87,9.92,9.7,9.7,48600.0
2025-06-18,9.85,9.85,9.67,9.68,70583.0
2025-06-19,9.67,9.7,9.35,9.53,75885.0
2025-06-20,9.65,9.72,9.52,9.7,66341.0
2025-06-23,9.69,9.7,9.25,9.33,148884.0
2025-06-24,9.37,9.75,9.33,9.69,153042.0
2025-06-25,9.86,9.86,9.57,9.6,62619.0
2025-06-26,9.78,9.78,9.45,9.62,140886.0
2025-06-27,9.65,9.83,9.43,9.5,244583.0
2025-06-30,9.51,9.72,9.45,9.6,105066.0
2025-07-02,9.66,9.95,9.65,9.9,185462.0
2025-07-03,9.95,10.205,9.85,9.96,84201.0
2025-07-04,10.02,10.04,9.85,9.94,36766.0
2025-07-07,10.15,11.43,10.04,10.97,815321.0
2025-07-08,11.03,11.04,10.23,10.23,202528.0
2025-07-09,10.26,10.41,10.05,10.08,97744.0
2025-07-10,10.08,10.18,9.96,10.16,141816.0
2025-07-11,10.1,10.1,9.67,9.68,304614.0
2025-07-14,9.67,9.87,9.4,9.62,153637.0
2025-07-15,9.58,9.83,9.58,9.67,149909.0
2025-07-16,9.7,9.71,9.26,9.26,254931.0
2025-07-17,9.26,9.45,9.26,9.36,85093.0
2025-07-18,9.41,9.48,9.31,9.44,51433.0
2025-07-21,9.5,9.5,9.18,9.2,172156.0
2025-07-22,9.21,9.29,9.06,9.08,111526.0
2025-07-23,9.07,9.32,8.85,8.96,152840.0
2025-07-24,8.9,8.92,8.74,8.84,148528.0
2025-07-25,8.85,8.85,8.75,8.81,63772.0
2025-07-28,8.91,9.32,8.81,9.15,249834.0
2025-07-29,9.25,9.28,9.01,9.09,120817.0
2025-07-30,9.19,12.13,9.19,11.58,1514787.0
2025-07-31,11.52,11.84,11.11,11.19,332159.0
2025-08-01,10.9,11.19,10.62,10.81,146420.0
2025-08-05,10.83,11.08,10.77,11.04,236382.0
2025-08-06,11.22,11.26,10.61,10.63,119781.0
2025-08-07,10.61,11.04,10.32,10.53,167040.0
2025-08-08,10.35,10.84,10.34,10.6,72559.0
2025-08-11,10.75,11.0,10.74,10.81,147460.0
2025-08-12,10.95,11.0,10.61,10.85,60207.0
2025-08-13,10.79,10.98,10.67,10.87,83832.0
2025-08-14,10.86,11.0,10.75,10.96,107322.0
2025-08-15,10.91,11.0,10.51,10.57,151842.0
2025-08-18,10.52,10.72,10.49,10.57,71258.0
2025-08-19,10.65,10.65,9.71,10.11,347622.0
2025-08-20,10.11,10.36,9.97,10.18,80760.0
2025-08-21,10.03,10.36,10.03,10.16,37462.0
2025-08-22,10.19,10.5,10.18,10.42,80851.0
2025-08-25,10.33,10.4,10.18,10.2,52600.0
2025-08-26,10.2,10.36,10.15,10.28,48191.0
2025-08-27,10.28,10.44,10.18,10.41,60143.0
2025-08-28,10.3,10.48,10.28,10.43,141361.0
2025-08-29,10.36,11.73,10.29,11.69,444953.0
2025-09-02,11.45,11.57,10.94,11.06,221617.0
2025-09-03,11.06,11.14,10.59,10.61,196028.0
2025-09-04,10.7,10.77,10.46,10.58,115397.0
2025-09-05,10.7,10.9,10.52,10.73,148522.0
2025-09-08,10.75,11.32,10.59,11.1,152733.0
2025-09-09,10.92,11.05,10.71,10.8,44980.0
2025-09-10,10.85,11.46,10.77,10.81,172978.0
2025-09-11,10.78,10.98,10.61,10.63,160120.0
2025-09-12,10.74,10.8,10.65,10.8,78066.0
2025-09-15,10.75,10.88,10.19,10.34,233663.0
2025-09-16,8.77,9.11,8.1,8.81,1303825.0
2025-09-17,8.84,8.98,8.66,8.71,310259.0
2025-09-18,8.74,8.78,8.62,8.64,174911.0
2025-09-19,8.67,9.0,8.63,8.9,250486.0
2025-09-22,8.9,9.0,8.7,8.73,272056.0
2025-09-23,8.73,8.8,8.51,8.55,436450.0
2025-09-24,8.53,8.75,8.12,8.13,379465.0
2025-09-25,8.11,8.18,7.49,7.53,958877.0
2025-09-26,7.46,7.66,7.2,7.51,366772.0
2025-09-29,7.65,8.05,7.61,7.84,313767.0
2025-09-30,7.86,7.86,7.3,7.4,363696.0
2025-10-01,7.52,7.52,6.95,7.0,721181.0
2025-10-02,7.13,7.54,7.0,7.28,468229.0
2025-10-03,7.23,7.3,6.84,7.0,742800.0
2025-10-06,7.09,7.33,6.9,7.14,886202.0
2025-10-07,7.55,7.92,7.24,7.42,739509.0
2025-10-08,7.25,7.44,7.21,7.42,414141.0
2025-10-09,7.4,7.8,7.33,7.35,430505.0
2025-10-10,7.35,7.55,6.7,6.72,932038.0
2025-10-14,6.8,6.92,6.56,6.65,456979.0
2025-10-15,6.64,6.78,6.47,6.52,422078.0
2025-10-16,6.55,6.62,6.265,6.29,346361.0
2025-10-17,6.32,6.62,6.26,6.61,335048.0
2025-10-20,6.41,6.5,5.22,5.5,1577019.0
2025-10-21,5.51,5.8,5.19,5.24,671274.0
2025-10-22,5.25,5.495,5.13,5.2,572035.0
2025-10-23,5.09,5.1,4.2,4.33,2302063.0
2025-10-24,4.39,4.69,4.27,4.62,1008694.0
2025-10-27,4.68,5.17,4.5,5.0,1130913.0
2025-10-28,4.96,5.53,4.91,5.4,858317.0
2025-10-29,5.75,5.76,5.01,5.08,807799.0
2025-10-30,5.03,5.28,4.8,5.13,875514.0
2025-10-31,5.22,5.23,5.02,5.15,395162.0
2025-11-03,5.21,5.39,5.02,5.15,354924.0
2025-11-04,5.26,5.32,5.05,5.32,224877.0
2025-11-05,5.35,5.5,5.26,5.47,247175.0
2025-11-06,5.37,5.45,5.04,5.1,428097.0
2025-11-07,5.05,5.29,4.94,4.96,463223.0
2025-11-10,5.07,5.07,4.7,4.78,725245.0
2025-11-11,4.77,4.77,4.54,4.72,246279.0
2025-11-12,4.77,4.83,4.72,4.79,140130.0
2025-11-13,4.84,4.84,3.81,3.86,1312029.0
2025-11-14,3.75,3.76,3.11,3.13,1519665.0
2025-11-17,3.28,3.35,2.9,2.96,1394172.0
2025-11-18,2.9,3.12,2.84,2.93,959978.0
2025-11-19,2.93,2.95,2.78,2.85,507802.0
2025-11-20,2.86,2.95,2.69,2.71,649768.0
2025-11-21,3.5,3.6,2.98,3.19,1784233.0
2025-11-24,3.2,3.28,2.86,2.99,701193.0
2025-11-25,2.98,3.1,2.96,3.07,312844.0
2025-11-26,3.1,3.34,3.06,3.18,487066.0