Date,Open,High,Low,Close,Volume
2021-02-19,26.3,27.42,26.0,27.17,360980.0
2021-02-22,25.65,26.69,25.25,26.29,444173.0
2021-02-23,23.94,24.11,22.08,23.26,259865.0
2021-02-24,24.18,24.34,23.57,23.83,120890.0
2021-02-25,24.72,24.92,23.7,23.98,73852.0
2021-02-26,23.21,23.86,22.64,22.7,85500.0
2021-03-01,24.0,24.27,23.54,23.79,102700.0
2021-03-02,24.36,24.36,23.0,23.23,84710.0
2021-03-03,24.96,25.2,24.56,24.75,132583.0
2021-03-04,24.31,24.63,23.25,23.55,184502.0
2021-03-05,23.79,24.14,22.95,24.03,74375.0
2021-03-08,24.92,25.4,24.7,25.3,44431.0
2021-03-09,27.0,27.0,26.2,26.56,106344.0
2021-03-10,27.26,27.96,27.26,27.43,129216.0
2021-03-11,27.8,27.92,27.19,27.795,112440.0
2021-03-12,27.09,27.74,26.97,27.28,54756.0
2021-03-15,27.5,27.63,26.72,27.26,100920.0
2021-03-16,26.75,26.92,26.43,26.67,53877.0
2021-03-17,26.61,27.83,26.21,27.63,109772.0
2021-03-18,27.98,28.68,27.59,27.67,101392.0
2021-03-19,28.27,28.5,28.0,28.37,42820.0
2021-03-22,27.7,27.7,26.86,26.87,77699.0
2021-03-23,26.78,27.03,26.53,26.72,58995.0
2021-03-24,27.66,27.7,26.43,26.49,40371.0
2021-03-25,24.95,25.5,24.58,25.36,153396.0
2021-03-26,25.61,26.18,25.57,26.07,87525.0
2021-03-29,28.08,28.28,27.77,27.95,101262.0
2021-03-30,28.72,28.81,28.41,28.7,53777.0
2021-03-31,28.38,28.87,28.24,28.35,119336.0
2021-04-01,28.6,28.69,28.02,28.44,49576.0
2021-04-05,28.0,28.55,27.9,28.41,113688.0
2021-04-06,28.35,28.35,27.65,28.16,77384.0
2021-04-07,27.5,27.67,26.95,27.26,91301.0
2021-04-08,27.81,28.05,27.76,27.94,22489.0
2021-04-09,28.31,28.33,27.95,28.04,27174.0
2021-04-12,29.2,29.23,28.84,29.01,76018.0
2021-04-13,30.33,30.74,30.17,30.4,175999.0
2021-04-14,31.04,31.07,29.56,29.9,261696.0
2021-04-15,30.28,30.66,30.1,30.61,63779.0
2021-04-16,29.55,29.79,29.06,29.69,75357.0
2021-04-19,27.1,27.31,26.16,27.0,232958.0
2021-04-20,27.04,27.57,26.5,27.51,108097.0
2021-04-21,27.0,27.05,26.55,26.68,58189.0
2021-04-22,26.57,26.64,25.14,25.5,172263.0
2021-04-23,23.64,24.44,23.34,24.35,170412.0
2021-04-26,25.76,25.96,25.3,25.75,108607.0
2021-04-27,26.16,26.37,25.97,26.09,98456.0
2021-04-28,26.16,26.27,25.75,26.21,36499.0
2021-04-29,25.78,25.78,24.85,24.89,83078.0
2021-04-30,25.86,27.1,25.86,26.95,85563.0
2021-05-03,27.8,27.8,27.02,27.1,110518.0
2021-05-04,26.43,26.5,25.25,25.78,181001.0
2021-05-05,26.5,27.28,26.3,26.88,157184.0
2021-05-06,26.95,27.01,25.97,26.31,82301.0
2021-05-07,26.77,27.41,26.56,26.87,74735.0
2021-05-10,26.84,27.2,25.9,25.93,66058.0
2021-05-11,25.56,26.41,25.52,26.37,54862.0
2021-05-12,25.97,26.39,24.95,25.39,131315.0
2021-05-13,23.35,23.7,22.01,22.73,236038.0
2021-05-14,23.46,23.95,23.3,23.38,90755.0
2021-05-17,20.87,21.0,19.5,20.5,249520.0
2021-05-18,20.35,20.37,19.67,20.09,181029.0
2021-05-19,16.6,18.89,15.56,18.39,320346.0
2021-05-20,19.63,19.68,17.75,18.7,285045.0
2021-05-21,19.07,19.37,16.5,16.76,702697.0
2021-05-25,17.56,17.85,17.3,17.34,152409.0
2021-05-26,18.14,18.36,17.7,17.96,85187.0
2021-05-27,18.65,18.72,17.9,18.03,81605.0
2021-05-28,17.17,17.29,16.56,16.65,134596.0
2021-05-31,17.26,17.38,16.93,17.06,63441.0
2021-06-01,16.95,17.25,16.6,16.74,78338.0
2021-06-02,17.39,17.66,17.34,17.5,75722.0
2021-06-03,17.99,18.11,17.83,17.91,35407.0
2021-06-04,17.09,17.26,16.8,17.14,68705.0
2021-06-07,17.03,17.03,16.34,16.56,92376.0
2021-06-08,15.32,15.37,14.44,15.33,156569.0
2021-06-09,16.1,17.15,16.08,16.87,138072.0
2021-06-10,17.5,17.7,16.85,17.07,41817.0
2021-06-11,17.34,17.48,17.07,17.45,31010.0
2021-06-14,18.35,19.06,18.33,18.45,94851.0
2021-06-15,18.9,19.35,18.61,18.69,54716.0
2021-06-16,18.4,18.61,17.98,18.21,73074.0
2021-06-17,18.33,18.52,17.8,17.8,50114.0
2021-06-18,17.71,17.71,16.75,16.77,92358.0
2021-06-21,15.55,15.78,15.2,15.44,218506.0
2021-06-22,14.2,15.7,13.68,15.3,234679.0
2021-06-23,16.33,16.33,15.5,15.5,70959.0
2021-06-24,16.0,16.6,15.95,16.41,74570.0
2021-06-25,15.49,15.72,14.86,15.2,121996.0
2021-06-28,16.35,16.51,16.01,16.29,78375.0
2021-06-29,17.09,17.3,17.04,17.22,67548.0
2021-06-30,16.43,16.52,16.18,16.5,16883.0
2021-07-02,15.84,15.95,15.64,15.72,38968.0
2021-07-05,15.96,16.16,15.68,16.09,37463.0
2021-07-06,16.28,16.31,16.0,16.19,41209.0
2021-07-07,16.56,16.64,16.47,16.55,17610.0
2021-07-08,15.66,15.92,15.54,15.9,43659.0
2021-07-09,15.97,16.08,15.88,15.97,35630.0
2021-07-12,16.02,16.06,15.64,15.66,86954.0
2021-07-13,15.57,15.72,15.47,15.48,30772.0
2021-07-14,15.6,15.84,15.58,15.65,24424.0
2021-07-15,15.27,15.31,15.0,15.21,108863.0
2021-07-16,15.31,15.53,15.31,15.38,20804.0
2021-07-19,15.0,15.11,14.88,14.97,29486.0
2021-07-20,14.46,14.59,14.3,14.45,65266.0
2021-07-21,15.29,15.76,15.19,15.24,40910.0
2021-07-22,15.39,15.66,15.39,15.54,22902.0
2021-07-23,15.61,15.69,15.4,15.5,28782.0
2021-07-26,16.87,19.38,16.87,18.77,160513.0
2021-07-27,18.41,18.6,18.0,18.23,48004.0
2021-07-28,19.08,19.4,18.69,19.3,74223.0
2021-07-29,18.99,19.11,18.78,18.9,25453.0
2021-07-30,18.49,18.97,18.43,18.92,26337.0
2021-08-03,18.45,18.57,18.02,18.19,42357.0
2021-08-04,18.77,19.11,18.63,19.04,27865.0
2021-08-05,18.03,19.75,18.03,19.45,59301.0
2021-08-06,19.59,20.75,19.48,20.58,69568.0
2021-08-09,21.93,22.28,21.73,22.07,73615.0
2021-08-10,22.08,22.13,21.37,21.75,49182.0
2021-08-11,22.17,22.38,22.08,22.15,40085.0
2021-08-12,21.34,21.4,20.95,21.2,28264.0
2021-08-13,22.27,22.33,22.05,22.22,33939.0
2021-08-16,22.61,22.61,22.08,22.12,31251.0
2021-08-17,22.27,22.45,21.81,21.92,58484.0
2021-08-18,21.78,22.16,21.62,21.63,32873.0
2021-08-19,21.65,22.9,21.65,22.84,42686.0
2021-08-20,23.32,24.04,23.32,23.8,50645.0
2021-08-23,24.43,24.44,23.73,23.8,30414.0
2021-08-24,23.57,23.57,22.99,23.25,54717.0
2021-08-25,23.02,23.63,22.8,23.38,29182.0
2021-08-26,22.72,22.82,22.5,22.69,29848.0
2021-08-27,22.88,23.35,22.81,23.27,48832.0
2021-08-30,22.84,23.38,22.79,23.36,21578.0
2021-08-31,22.97,23.26,22.63,22.82,42896.0
2021-09-01,22.84,23.61,22.78,23.18,27868.0
2021-09-02,24.1,24.22,23.57,23.58,57880.0
2021-09-03,24.25,24.34,23.99,24.16,49538.0
2021-09-07,24.52,24.55,20.73,22.7,411876.0
2021-09-08,22.48,22.6,22.17,22.5,83472.0
2021-09-09,22.8,22.82,22.44,22.49,59770.0
2021-09-10,22.13,22.2,21.6,22.07,75635.0
2021-09-13,21.6,22.61,20.94,21.62,193803.0
2021-09-14,22.43,22.7,22.28,22.52,152081.0
2021-09-15,23.03,23.35,22.99,23.21,85425.0
2021-09-16,23.2,23.3,22.88,22.95,44722.0
2021-09-17,22.84,23.17,22.74,23.06,56915.0
2021-09-20,21.46,21.6,21.0,21.43,88122.0
2021-09-21,21.02,21.13,20.29,20.54,108877.0
2021-09-22,20.66,21.3,20.55,21.11,156874.0
2021-09-23,21.11,21.65,21.05,21.6,97394.0
2021-09-24,19.93,20.64,19.88,20.42,194239.0
2021-09-27,21.08,21.18,20.63,20.7,79520.0
2021-09-28,20.44,20.44,19.88,20.04,62560.0
2021-09-29,20.37,20.51,19.98,20.01,58299.0
2021-09-30,21.05,21.27,20.72,21.04,86713.0
2021-10-01,22.79,23.16,22.56,23.09,239866.0
2021-10-04,22.95,23.76,22.51,23.74,149556.0
2021-10-05,23.94,24.63,23.78,24.52,121855.0
2021-10-06,26.16,26.48,25.9,26.38,142241.0
2021-10-07,25.94,26.24,25.55,25.78,109572.0
2021-10-08,26.12,26.14,25.69,26.01,171251.0
2021-10-12,27.17,27.27,26.25,26.28,185199.0
2021-10-13,26.13,27.17,25.91,27.17,69851.0
2021-10-14,27.18,27.35,26.79,27.29,108185.0
2021-10-15,28.16,29.2,28.13,29.0,267135.0
2021-10-18,28.93,29.34,28.76,28.91,201407.0
2021-10-19,29.49,30.25,28.87,30.22,276156.0
2021-10-20,30.34,31.47,30.27,31.12,247813.0
2021-10-21,30.72,30.78,29.15,29.61,340852.0
2021-10-22,29.85,29.85,28.32,28.76,240721.0
2021-10-25,29.75,30.11,29.58,29.58,183559.0
2021-10-26,29.41,29.61,29.1,29.22,128769.0
2021-10-27,27.95,28.06,27.4,27.77,114737.0
2021-10-28,29.03,29.1,27.23,28.88,287393.0
2021-10-29,28.72,29.71,28.71,29.45,203266.0
2021-11-01,29.18,29.25,28.34,28.91,74017.0
2021-11-02,29.9,30.36,29.74,30.03,100325.0
2021-11-03,29.61,29.88,28.61,29.68,149181.0
2021-11-04,29.3,29.53,28.8,29.05,95871.0
2021-11-05,29.19,29.32,28.75,28.96,71922.0
2021-11-08,31.0,31.5,30.89,31.27,91935.0
2021-11-09,32.09,32.22,31.39,31.9,115323.0
2021-11-10,32.29,32.57,31.0,31.28,177265.0
2021-11-11,30.95,31.37,30.9,31.03,67728.0
2021-11-12,30.51,30.7,29.73,30.58,127342.0
2021-11-15,31.01,31.05,30.26,30.43,106358.0
2021-11-16,28.96,29.27,28.27,28.57,149274.0
2021-11-17,28.81,29.1,28.41,28.96,65393.0
2021-11-18,28.33,28.49,27.17,27.78,205487.0
2021-11-19,27.68,28.03,27.64,27.81,116792.0
2021-11-22,28.05,28.14,26.89,26.96,158830.0
2021-11-23,27.58,27.9,27.42,27.88,128346.0
2021-11-24,27.04,27.66,26.96,27.66,55236.0
2021-11-25,28.29,28.59,28.2,28.34,60066.0
2021-11-26,26.64,26.66,26.18,26.53,264155.0
2021-11-29,27.72,28.57,27.61,28.14,113762.0
2021-11-30,28.35,28.75,27.55,27.86,123324.0
2021-12-01,28.31,28.61,27.59,27.68,232316.0
2021-12-02,27.55,27.92,27.25,27.72,136834.0
2021-12-03,27.5,27.5,25.15,26.11,559778.0
2021-12-06,23.58,23.95,23.27,23.68,141392.0
2021-12-07,24.58,24.98,24.1,24.25,140763.0
2021-12-08,24.14,24.59,23.9,24.42,82692.0
2021-12-09,23.67,23.67,22.85,22.99,112768.0
2021-12-10,23.91,23.98,22.83,23.41,159102.0
2021-12-13,23.29,23.29,22.2,22.66,279775.0
2021-12-14,22.91,23.36,22.67,23.34,213762.0
2021-12-15,23.29,24.13,22.83,24.02,247833.0
2021-12-16,23.67,23.71,23.15,23.23,62643.0
2021-12-17,22.76,23.01,22.14,22.59,133641.0
2021-12-20,22.41,23.18,22.41,23.09,74124.0
2021-12-21,23.86,23.98,23.72,23.82,69039.0
2021-12-22,23.89,24.0,23.7,23.88,34313.0
2021-12-23,23.67,24.98,23.63,24.77,126380.0
2021-12-24,24.87,24.94,24.58,24.94,21416.0
2021-12-29,23.03,23.32,22.84,22.99,114838.0
2021-12-30,22.9,23.2,22.78,22.8,65265.0
2021-12-31,23.13,23.14,21.9,22.0,94088.0
2022-01-04,22.67,22.89,21.92,22.29,115534.0
2022-01-05,22.37,22.58,21.18,21.25,301537.0
2022-01-06,20.75,21.01,20.62,20.86,118588.0
2022-01-07,20.19,20.25,19.52,20.1,194262.0
2022-01-10,19.16,20.22,19.01,20.08,199058.0
2022-01-11,19.86,20.58,19.78,20.44,169187.0
2022-01-12,20.83,20.87,20.58,20.78,91562.0
2022-01-13,20.92,20.97,20.06,20.28,105164.0
2022-01-14,20.1,20.68,20.05,20.51,107577.0
2022-01-17,20.33,20.33,19.9,20.0,76225.0
2022-01-18,19.7,19.85,19.56,19.8,97256.0
2022-01-19,20.0,20.17,19.67,19.69,59567.0
2022-01-20,20.04,20.53,20.04,20.24,131152.0
2022-01-21,18.33,18.54,17.93,18.29,258707.0
2022-01-24,16.05,17.98,15.95,17.85,323668.0
2022-01-25,17.56,17.94,17.3,17.62,199401.0
2022-01-26,18.34,18.54,17.63,17.8,376892.0
2022-01-27,17.75,17.8,17.13,17.17,96446.0
2022-01-28,17.9,18.31,17.71,18.25,116815.0
2022-01-31,18.05,18.63,17.96,18.55,95211.0
2022-02-01,18.76,18.87,18.4,18.51,76269.0
2022-02-02,18.41,18.41,17.85,18.06,59363.0
2022-02-03,17.57,17.78,17.43,17.48,51533.0
2022-02-04,18.28,19.73,18.2,19.64,126227.0
2022-02-07,20.66,21.37,20.63,21.21,184251.0
2022-02-08,21.0,21.31,20.57,21.31,79767.0
2022-02-09,21.15,21.52,20.98,21.52,73528.0
2022-02-10,21.0,21.9,20.96,21.25,143986.0
2022-02-11,21.0,21.1,20.28,20.39,268218.0
2022-02-14,20.58,20.63,20.16,20.31,41716.0
2022-02-15,21.34,21.44,21.15,21.24,92094.0
2022-02-16,20.95,21.29,20.8,21.18,53822.0
2022-02-17,20.28,20.3,19.6,19.65,93811.0
2022-02-18,19.38,19.57,19.02,19.27,138520.0
2022-02-22,18.05,18.46,18.04,18.33,115599.0
2022-02-23,18.71,18.73,18.02,18.16,91614.0
2022-02-24,17.17,19.22,17.08,18.58,225083.0
2022-02-25,18.98,19.06,18.56,18.8,73746.0
2022-02-28,18.78,20.11,18.74,20.05,144470.0
2022-03-01,21.31,21.32,20.75,21.23,168747.0
2022-03-02,21.01,21.71,20.82,20.92,103944.0
2022-03-03,20.96,21.0,20.05,20.13,98465.0
2022-03-04,19.95,19.99,18.81,19.0,95932.0
2022-03-07,18.9,19.04,18.0,18.2,106863.0
2022-03-08,18.8,19.15,18.6,18.74,145637.0
2022-03-09,20.39,20.61,20.19,20.23,101743.0
2022-03-10,18.92,19.19,18.79,19.11,85018.0
2022-03-11,18.96,19.03,18.42,18.43,44754.0
2022-03-14,18.69,18.85,18.6,18.8,22917.0
2022-03-15,18.8,19.19,18.65,19.17,29014.0
2022-03-16,19.41,19.73,19.01,19.57,58915.0
2022-03-17,19.63,19.68,19.38,19.5,34331.0
2022-03-18,19.33,19.98,19.23,19.98,69979.0
2022-03-21,19.63,19.72,19.34,19.58,30226.0
2022-03-22,20.36,20.53,20.07,20.09,93893.0
2022-03-23,20.08,20.26,19.92,20.05,64609.0
2022-03-24,20.29,20.95,20.23,20.79,196534.0
2022-03-25,21.18,21.33,20.75,20.9,157189.0
2022-03-28,22.35,22.8,22.35,22.66,181365.0
2022-03-29,22.55,22.69,22.27,22.51,317580.0
2022-03-30,22.12,22.46,21.99,22.15,124297.0
2022-03-31,22.3,22.3,21.45,21.54,108432.0
2022-04-01,21.44,22.03,21.37,21.9,134959.0
2022-04-04,21.62,21.78,21.26,21.63,108542.0
2022-04-05,21.74,21.77,21.4,21.67,54283.0
2022-04-06,21.14,21.14,20.44,20.66,312327.0
2022-04-07,20.54,20.76,20.47,20.56,122675.0
2022-04-08,20.37,20.87,20.13,20.24,113720.0
2022-04-11,19.5,19.61,18.94,19.05,211960.0
2022-04-12,19.27,19.27,18.72,18.73,127543.0
2022-04-13,19.0,19.68,18.99,19.47,146864.0
2022-04-14,19.52,19.59,18.8,18.89,87835.0
2022-04-18,18.7,19.5,18.57,19.33,214609.0
2022-04-19,19.52,19.85,19.44,19.69,91288.0
2022-04-20,19.81,19.84,19.25,19.42,131276.0
2022-04-21,20.11,20.16,19.5,19.5,81441.0
2022-04-22,19.34,19.39,18.76,18.91,83824.0
2022-04-25,18.62,19.35,18.59,19.25,133887.0
2022-04-26,19.38,19.38,18.26,18.46,371569.0
2022-04-27,18.91,19.05,18.6,18.75,92198.0
2022-04-28,19.1,19.47,18.83,19.24,136037.0
2022-04-29,18.74,18.89,18.48,18.54,92573.0
2022-05-02,18.81,19.02,18.49,18.67,77126.0
2022-05-03,18.57,18.61,18.13,18.24,132742.0
2022-05-04,18.85,19.16,18.66,19.09,106777.0
2022-05-05,18.92,18.92,17.21,17.54,299608.0
2022-05-06,17.39,17.6,17.1,17.43,143818.0
2022-05-09,15.94,16.22,14.84,15.12,373626.0
2022-05-10,15.69,15.76,15.1,15.36,232595.0
2022-05-11,14.57,15.54,14.25,14.32,485956.0
2022-05-12,13.96,14.59,13.6,14.06,545243.0
2022-05-13,14.91,15.06,14.32,14.58,278721.0
2022-05-16,14.48,14.5,14.08,14.27,162834.0
2022-05-17,14.71,14.83,14.24,14.48,116443.0
2022-05-18,14.22,14.25,13.88,14.18,161946.0
2022-05-19,14.24,14.66,14.12,14.43,192481.0
2022-05-20,14.59,14.6,13.87,14.13,233312.0
2022-05-24,14.05,14.28,13.81,14.13,159377.0
2022-05-25,14.25,14.44,14.19,14.22,148323.0
2022-05-26,13.65,14.29,13.58,14.08,229534.0
2022-05-27,13.95,14.05,13.51,13.79,284243.0
2022-05-30,14.45,14.66,14.42,14.55,65385.0
2022-05-31,15.12,15.35,14.81,15.02,191432.0
2022-06-01,15.1,15.1,14.2,14.29,291077.0
2022-06-02,14.17,14.35,14.1,14.28,178691.0
2022-06-03,13.95,14.02,13.81,13.98,171343.0
2022-06-06,14.79,14.96,14.66,14.84,107956.0
2022-06-07,13.98,14.76,13.9,14.61,232796.0
2022-06-08,14.26,14.5,14.11,14.21,168436.0
2022-06-09,14.24,14.46,14.17,14.28,129650.0
2022-06-10,14.11,14.22,13.85,13.87,380963.0
2022-06-13,11.4,11.6,10.92,11.2,316114.0
2022-06-14,10.95,11.04,10.66,10.76,211587.0
2022-06-15,10.41,10.85,9.86,10.44,924226.0
2022-06-16,10.31,10.38,10.09,10.1,164303.0
2022-06-17,10.05,10.2,9.97,10.0,136832.0
2022-06-20,10.05,10.25,9.67,9.79,255949.0
2022-06-21,10.26,10.5,10.11,10.11,397442.0
2022-06-22,9.95,10.13,9.62,9.76,385543.0
2022-06-23,9.99,10.18,9.83,10.17,235329.0
2022-06-24,10.3,10.38,10.07,10.25,297545.0
2022-06-27,10.27,10.27,9.89,10.07,201201.0
2022-06-28,10.11,10.15,9.75,9.77,258178.0
2022-06-29,9.69,9.78,9.61,9.76,243494.0
2022-06-30,9.29,9.29,9.04,9.09,231241.0
2022-07-04,9.5,9.7,9.4,9.56,124369.0
2022-07-05,9.43,9.99,9.41,9.96,524621.0
2022-07-06,9.83,9.99,9.78,9.91,163098.0
2022-07-07,9.95,10.62,9.94,10.62,240859.0
2022-07-08,10.41,10.67,10.31,10.57,125638.0
2022-07-11,10.04,10.09,9.89,9.98,97950.0
2022-07-12,9.7,9.75,9.41,9.44,370023.0
2022-07-13,9.3,9.69,9.25,9.535,211489.0
2022-07-14,9.74,10.25,9.71,10.12,240621.0
2022-07-15,10.23,10.33,10.09,10.33,60172.0
2022-07-18,10.8,11.01,10.41,10.51,245946.0
2022-07-19,10.82,11.43,10.67,11.27,428770.0
2022-07-20,11.51,11.69,11.33,11.42,105075.0
2022-07-21,10.96,11.19,10.85,11.19,107565.0
2022-07-22,11.36,11.41,10.92,10.93,132696.0
2022-07-25,10.57,10.58,10.38,10.52,37611.0
2022-07-26,10.09,10.14,10.0,10.11,64726.0
2022-07-27,10.28,11.05,10.28,10.93,216838.0
2022-07-28,11.11,11.56,10.97,11.41,268759.0
2022-07-29,11.33,11.63,11.27,11.45,90348.0
2022-08-02,10.98,11.26,10.94,11.05,70372.0
2022-08-03,11.2,11.32,11.17,11.29,63555.0
2022-08-04,11.05,11.12,10.78,10.8,116300.0
2022-08-05,11.18,11.29,11.01,11.09,81604.0
2022-08-08,11.59,11.64,11.45,11.52,66826.0
2022-08-09,11.23,11.23,11.01,11.1,133810.0
2022-08-10,11.6,11.6,11.23,11.3,123247.0
2022-08-11,11.77,11.85,11.5,11.56,160258.0
2022-08-12,11.41,11.59,11.35,11.56,42963.0
2022-08-15,11.64,11.7,11.56,11.57,49631.0
2022-08-16,11.52,11.55,11.39,11.5,62934.0
2022-08-17,11.42,11.42,11.21,11.22,84174.0
2022-08-18,11.35,11.35,11.24,11.27,23916.0
2022-08-19,10.43,10.48,10.27,10.35,338116.0
2022-08-22,10.3,10.47,10.22,10.25,112793.0
2022-08-23,10.44,10.49,10.34,10.42,70611.0
2022-08-24,10.44,10.6,10.4,10.53,98234.0
2022-08-25,10.47,10.5,10.35,10.43,55916.0
2022-08-26,10.5,10.51,9.99,10.06,706369.0
2022-08-29,9.72,9.9,9.71,9.75,245025.0
2022-08-30,9.89,9.92,9.57,9.75,192600.0
2022-08-31,9.93,10.01,9.72,9.91,146105.0
2022-09-01,9.79,9.85,9.62,9.76,159919.0
2022-09-02,9.99,9.99,9.69,9.76,350617.0
2022-09-06,9.71,9.75,9.22,9.26,459145.0
2022-09-07,9.27,9.42,9.26,9.3,103570.0
2022-09-08,9.4,9.47,9.36,9.44,76850.0
2022-09-09,10.18,10.43,10.18,10.34,210125.0
2022-09-12,10.81,10.88,10.67,10.86,82589.0
2022-09-13,10.43,10.45,9.86,10.0,105032.0
2022-09-14,10.01,10.01,9.65,9.81,103887.0
2022-09-15,9.86,9.9,9.62,9.76,99764.0
2022-09-16,9.78,9.78,9.58,9.7,123577.0
2022-09-19,9.31,9.64,9.31,9.64,389920.0
2022-09-20,9.37,9.56,9.33,9.47,95137.0
2022-09-21,9.63,9.94,9.37,9.52,309041.0
2022-09-22,9.61,9.77,9.48,9.73,201803.0
2022-09-23,9.61,9.61,9.36,9.51,163156.0
2022-09-26,9.69,9.85,9.69,9.81,46730.0
2022-09-27,10.27,10.37,9.65,9.78,188516.0
2022-09-28,9.79,10.0,9.72,9.93,92842.0
2022-09-29,9.83,10.03,9.65,9.91,120307.0
2022-09-30,9.84,10.3,9.84,10.03,101344.0
2022-10-03,9.83,10.0,9.77,9.92,68774.0
2022-10-04,10.17,10.3,10.05,10.2,33376.0
2022-10-05,10.13,10.32,10.07,10.2,54432.0
2022-10-06,10.24,10.37,10.18,10.26,70625.0
2022-10-07,10.04,10.04,9.89,9.97,43806.0
2022-10-11,9.81,9.83,9.72,9.77,33279.0
2022-10-12,9.82,9.85,9.79,9.85,25457.0
2022-10-13,9.51,9.95,9.5,9.92,173320.0
2022-10-14,10.1,10.12,9.91,9.91,46021.0
2022-10-17,10.01,10.05,9.93,9.965,39793.0
2022-10-18,10.02,10.02,9.8,9.81,18047.0
2022-10-19,9.83,9.87,9.78,9.84,14154.0
2022-10-20,9.79,9.83,9.745,9.78,37096.0
2022-10-21,9.71,9.76,9.68,9.74,27886.0
2022-10-24,9.86,9.89,9.82,9.87,24796.0
2022-10-25,9.86,10.33,9.86,10.27,80630.0
2022-10-26,10.34,10.64,10.28,10.47,81290.0
2022-10-27,10.45,10.46,10.33,10.42,53297.0
2022-10-28,10.33,10.52,10.31,10.44,26652.0
2022-10-31,10.5,10.5,10.28,10.33,34725.0
2022-11-01,10.35,10.38,10.3,10.38,21957.0
2022-11-02,10.34,10.49,10.21,10.34,90504.0
2022-11-03,10.34,10.39,10.3,10.35,10505.0
2022-11-04,10.49,10.65,10.4,10.56,22566.0
2022-11-07,10.41,10.46,10.37,10.45,29709.0
2022-11-08,9.83,10.28,8.51,9.07,337103.0
2022-11-09,8.7,8.88,8.08,8.15,1252834.0
2022-11-10,8.51,9.0,8.5,8.98,146476.0
2022-11-11,8.49,8.5,7.95,8.26,81432.0
2022-11-14,8.23,8.24,8.02,8.05,97381.0
2022-11-15,8.3,8.47,8.15,8.22,22616.0
2022-11-16,8.03,8.16,8.01,8.11,27445.0
2022-11-17,8.01,8.26,8.01,8.08,18863.0
2022-11-18,8.09,8.26,8.09,8.26,18675.0
2022-11-21,8.16,8.17,7.71,7.83,47108.0
2022-11-22,7.83,8.07,7.83,7.89,27418.0
2022-11-23,8.08,8.21,7.83,8.21,14662.0
2022-11-24,8.24,8.25,7.96,8.17,2017.0
2022-11-25,8.24,8.37,8.11,8.34,29322.0
2022-11-28,8.19,8.19,7.99,8.18,20752.0
2022-11-29,8.38,8.38,7.93,8.3,14273.0
2022-11-30,8.45,8.56,8.39,8.51,61674.0
2022-12-01,8.5,8.55,8.36,8.4,22284.0
2022-12-02,8.46,8.53,8.43,8.53,16206.0
2022-12-05,8.55,8.6,8.5,8.52,17314.0
2022-12-06,8.58,8.63,8.56,8.6,5694.0
2022-12-07,8.57,8.57,8.46,8.5,44677.0
2022-12-08,8.48,8.69,8.48,8.62,31079.0
2022-12-09,8.67,8.71,8.63,8.65,5956.0
2022-12-12,8.64,8.67,8.59,8.67,10749.0
2022-12-13,8.98,9.03,8.85,8.9,9408.0
2022-12-14,9.0,9.26,8.9,8.94,17438.0
2022-12-15,8.82,8.86,8.78,8.8,8376.0
2022-12-16,8.62,8.66,8.48,8.54,24335.0
2022-12-19,8.46,8.47,8.33,8.37,26895.0
2022-12-20,8.46,8.59,8.45,8.52,7956.0
2022-12-21,8.51,8.51,8.41,8.42,12738.0
2022-12-22,8.45,8.47,8.35,8.45,17264.0
2022-12-23,8.48,8.49,8.41,8.41,14375.0
2022-12-28,8.31,8.39,8.31,8.33,25484.0
2022-12-29,8.31,8.35,8.31,8.31,2196.0
2022-12-30,8.27,8.33,8.14,8.28,29164.0
2023-01-03,8.44,8.48,8.36,8.41,11794.0
2023-01-04,8.4,8.49,8.38,8.38,8769.0
2023-01-05,8.45,8.49,8.4,8.45,6971.0
2023-01-06,8.38,8.45,8.36,8.42,6267.0
2023-01-09,8.53,8.62,8.5,8.54,19858.0
2023-01-10,8.56,8.71,8.55,8.71,19349.0
2023-01-11,8.65,8.72,8.61,8.72,7315.0
2023-01-12,8.98,9.43,8.94,9.43,35788.0
2023-01-13,9.45,9.66,9.41,9.66,45820.0
2023-01-16,10.31,10.65,10.26,10.57,75011.0
2023-01-17,10.6,10.62,10.45,10.58,22519.0
2023-01-18,10.65,10.67,10.18,10.35,54154.0
2023-01-19,10.33,10.56,10.33,10.5,8747.0
2023-01-20,10.53,11.09,10.5,11.06,27271.0
2023-01-23,11.3,11.47,11.19,11.43,47779.0
2023-01-24,11.34,11.4,11.29,11.4,36409.0
2023-01-25,11.17,11.37,11.09,11.37,17366.0
2023-01-26,11.47,11.47,11.34,11.4,41069.0
2023-01-27,11.3,11.55,11.26,11.35,62328.0
2023-01-30,11.42,11.5,11.18,11.22,46854.0
2023-01-31,11.43,11.5,11.35,11.36,8268.0
2023-02-01,11.35,11.59,11.26,11.58,29013.0
2023-02-02,11.75,11.9,11.6,11.77,32737.0
2023-02-03,11.57,11.72,11.54,11.55,18217.0
2023-02-06,11.32,11.47,11.32,11.41,12651.0
2023-02-07,11.43,11.58,11.3,11.52,16439.0
2023-02-08,11.41,11.47,11.29,11.36,20184.0
2023-02-09,11.28,11.29,10.86,10.91,52762.0
2023-02-10,10.75,10.8,10.63,10.72,35040.0
2023-02-13,10.62,10.72,10.52,10.65,14372.0
2023-02-14,10.65,10.99,10.65,10.98,15335.0
2023-02-15,11.24,12.03,11.24,11.94,39073.0
2023-02-16,12.11,12.55,12.08,12.23,82912.0
2023-02-17,11.93,12.46,11.87,12.35,39990.0
2023-02-21,12.33,12.38,12.12,12.23,35777.0
2023-02-22,11.98,12.03,11.79,11.91,14329.0
2023-02-23,12.03,12.03,11.89,11.95,15483.0
2023-02-24,11.98,12.03,11.49,11.65,24879.0
2023-02-27,11.93,11.95,11.62,11.7,31978.0
2023-02-28,11.75,11.86,11.7,11.71,4306.0
2023-03-01,11.93,11.98,11.74,11.74,18136.0
2023-03-02,11.73,11.83,11.71,11.8,4809.0
2023-03-03,11.28,11.28,11.18,11.18,20507.0
2023-03-06,11.29,11.35,11.21,11.21,16735.0
2023-03-07,11.26,11.33,11.11,11.21,10229.0
2023-03-08,11.17,11.27,11.12,11.21,7246.0
2023-03-09,11.04,11.06,10.26,10.26,37864.0
2023-03-10,10.16,10.29,10.02,10.17,31554.0
2023-03-13,11.27,12.41,11.27,12.37,137113.0
2023-03-14,13.11,13.18,12.27,12.72,61992.0
2023-03-15,12.72,12.76,12.19,12.4,49211.0
2023-03-16,12.49,12.72,12.49,12.67,39503.0
2023-03-17,13.43,13.7,13.29,13.7,118807.0
2023-03-20,14.21,14.24,13.87,14.03,131421.0
2023-03-21,14.18,14.44,14.04,14.36,125986.0
2023-03-22,14.38,14.63,13.52,13.56,99743.0
2023-03-23,13.79,14.48,13.78,14.4,107323.0
2023-03-24,14.2,14.33,13.98,14.13,28689.0
2023-03-27,14.06,14.06,13.4,13.57,43053.0
2023-03-28,13.56,13.76,13.45,13.74,27283.0
2023-03-29,14.2,14.26,14.1,14.23,19759.0
2023-03-30,14.23,14.27,13.83,13.97,24198.0
2023-03-31,14.1,14.32,14.1,14.22,37471.0
2023-04-03,14.02,14.06,13.84,13.91,26063.0
2023-04-04,14.02,14.02,13.9,13.99,16515.0
2023-04-05,14.11,14.11,13.82,14.04,6873.0
2023-04-06,13.89,14.04,13.83,13.92,10721.0
2023-04-10,14.09,14.66,14.09,14.55,13182.0
2023-04-11,14.99,15.12,14.93,14.96,37177.0
2023-04-12,14.96,15.0,14.76,14.78,10477.0
2023-04-13,14.93,15.06,14.9,14.91,7337.0
2023-04-14,15.07,15.12,14.81,14.94,16817.0
2023-04-17,14.49,14.58,14.45,14.52,7540.0
2023-04-18,14.94,14.97,14.84,14.92,10241.0
2023-04-19,14.46,14.57,14.44,14.49,10994.0
2023-04-20,14.29,14.3,13.87,13.95,26346.0
2023-04-21,14.03,14.03,13.57,13.6,18468.0
2023-04-24,13.66,13.8,13.46,13.64,17343.0
2023-04-25,13.68,13.92,13.64,13.83,8085.0
2023-04-26,14.92,14.95,13.92,13.97,37155.0
2023-04-27,14.47,14.9,14.46,14.83,20766.0
2023-04-28,14.73,14.73,14.47,14.61,10705.0
2023-05-01,14.27,14.27,13.85,13.85,16202.0
2023-05-02,14.0,14.43,14.0,14.35,9466.0
2023-05-03,14.15,14.37,14.12,14.18,11231.0
2023-05-04,14.45,14.45,14.27,14.37,27181.0
2023-05-05,14.33,14.64,14.33,14.58,17974.0
2023-05-08,13.72,13.77,13.41,13.46,71900.0
2023-05-09,13.63,13.65,13.48,13.59,31192.0
2023-05-10,13.78,13.87,13.18,13.63,47697.0
2023-05-11,13.54,13.6,13.23,13.28,35347.0
2023-05-12,13.07,13.21,12.87,13.16,34476.0
2023-05-15,13.57,13.68,13.52,13.55,55342.0
2023-05-16,13.36,13.4,13.29,13.35,24468.0
2023-05-17,13.17,13.55,13.17,13.54,27685.0
2023-05-18,13.45,13.54,13.12,13.25,26567.0
2023-05-19,13.31,13.42,13.21,13.34,10180.0
2023-05-23,13.51,13.57,13.45,13.47,16381.0
2023-05-24,13.33,13.33,13.0,13.12,29521.0
2023-05-25,13.18,13.3,13.1,13.23,30346.0
2023-05-26,13.26,13.46,13.26,13.4,6770.0
2023-05-29,13.94,13.97,13.77,13.83,15529.0
2023-05-30,13.98,13.98,13.8,13.9,14100.0
2023-05-31,13.57,13.61,13.4,13.46,16244.0
2023-06-01,13.4,13.4,13.17,13.25,44607.0
2023-06-02,13.32,13.46,13.26,13.44,21290.0
2023-06-05,13.17,13.23,12.53,12.66,81164.0
2023-06-06,12.6,13.37,12.57,13.36,64718.0
2023-06-07,13.18,13.21,12.88,12.99,43049.0
2023-06-08,12.92,13.16,12.87,12.98,15988.0
2023-06-09,13.05,13.08,12.9,12.9,7508.0
2023-06-12,12.68,12.71,12.6,12.65,56292.0
2023-06-13,12.77,12.78,12.55,12.65,41234.0
2023-06-14,12.68,12.7,12.63,12.64,20106.0
2023-06-15,12.24,12.35,12.09,12.35,42532.0
2023-06-16,12.42,12.81,12.21,12.77,69581.0
2023-06-19,12.85,13.06,12.76,12.91,30203.0
2023-06-20,13.03,13.65,13.0,13.6,56101.0
2023-06-21,14.08,14.88,14.08,14.55,102619.0
2023-06-22,14.64,14.64,14.3,14.57,49043.0
2023-06-23,14.58,15.21,14.57,14.97,39198.0
2023-06-26,14.71,14.75,14.46,14.62,13317.0
2023-06-27,14.79,14.98,14.72,14.82,9745.0
2023-06-28,14.68,14.8,14.51,14.64,47519.0
2023-06-29,15.0,15.0,14.78,14.87,33051.0
2023-06-30,15.09,15.1,14.33,14.8,135884.0
2023-07-04,15.03,15.07,14.88,14.88,9881.0
2023-07-05,14.67,14.88,14.67,14.81,17574.0
2023-07-06,14.95,14.95,14.67,14.84,13685.0
2023-07-07,14.79,14.87,14.64,14.72,7878.0
2023-07-10,14.73,15.0,14.7,15.0,11348.0
2023-07-11,14.81,14.93,14.75,14.84,6186.0
2023-07-12,14.84,14.88,14.62,14.66,16621.0
2023-07-13,14.75,15.3,14.67,15.26,46667.0
2023-07-14,15.01,15.16,14.48,14.61,32326.0
2023-07-17,14.61,14.65,14.33,14.45,35305.0
2023-07-18,14.45,14.47,14.25,14.32,8142.0
2023-07-19,14.45,14.51,14.39,14.5,7813.0
2023-07-20,14.55,14.61,14.24,14.36,26404.0
2023-07-21,14.44,14.55,14.42,14.44,22496.0
2023-07-24,14.14,14.15,13.9,14.01,32349.0
2023-07-25,14.08,14.17,14.06,14.09,7300.0
2023-07-26,14.16,14.22,14.14,14.21,10290.0
2023-07-27,14.2,14.23,14.1,14.11,9328.0
2023-07-28,14.19,14.3,14.16,14.23,11137.0
2023-07-31,14.24,14.26,14.04,14.04,3933.0
2023-08-01,14.05,14.25,13.9,14.21,6400.0
2023-08-02,14.33,14.33,14.1,14.24,10149.0
2023-08-03,14.25,14.38,14.23,14.29,4984.0
2023-08-04,14.28,14.29,14.19,14.21,7495.0
2023-08-08,14.52,14.73,14.48,14.65,26602.0
2023-08-09,14.72,14.74,14.42,14.47,17467.0
2023-08-10,14.5,14.55,14.4,14.46,4736.0
2023-08-11,14.49,14.51,14.4,14.47,7549.0
2023-08-14,14.43,14.59,14.4,14.45,13484.0
2023-08-15,14.46,14.51,14.34,14.4,8461.0
2023-08-16,14.36,14.42,14.3,14.36,6265.0
2023-08-17,14.08,14.08,13.67,13.78,50867.0
2023-08-18,13.02,13.05,12.71,12.91,95500.0
2023-08-21,12.86,12.95,12.8,12.94,51611.0
2023-08-22,12.86,12.89,12.75,12.77,65097.0
2023-08-23,12.83,13.25,12.83,13.2,34145.0
2023-08-24,13.05,13.08,12.82,12.9,36018.0
2023-08-25,13.01,13.04,12.88,12.92,10069.0
2023-08-28,12.96,13.0,12.88,12.9,6757.0
2023-08-29,12.93,13.97,12.93,13.8,200756.0
2023-08-30,13.55,13.55,13.38,13.45,44596.0
2023-08-31,13.43,13.5,12.82,12.94,90171.0
2023-09-01,12.9,12.9,12.6,12.76,24956.0
2023-09-05,12.79,12.85,12.75,12.81,22572.0
2023-09-06,12.82,12.93,12.65,12.79,13554.0
2023-09-07,12.78,12.93,12.78,12.92,10730.0
2023-09-08,12.88,12.92,12.8,12.9,19789.0
2023-09-11,12.72,12.75,12.36,12.36,48133.0
2023-09-12,12.91,13.14,12.83,12.92,55164.0
2023-09-13,12.9,13.03,12.89,12.89,28720.0
2023-09-14,13.16,13.22,13.08,13.12,15209.0
2023-09-15,13.06,13.06,12.94,13.06,8158.0
2023-09-18,13.4,13.46,13.11,13.19,37608.0
2023-09-19,13.27,13.48,13.19,13.3,15170.0
2023-09-20,13.26,13.35,13.19,13.25,33954.0
2023-09-21,13.09,13.1,13.0,13.07,17274.0
2023-09-22,13.04,13.11,13.04,13.08,11676.0
2023-09-25,12.88,12.97,12.83,12.92,23592.0
2023-09-26,12.92,12.94,12.87,12.93,7375.0
2023-09-27,13.17,13.2,12.82,12.82,11387.0
2023-09-28,13.07,13.42,13.07,13.34,121438.0
2023-09-29,13.27,13.38,13.15,13.33,16873.0
2023-10-02,14.08,14.26,13.8,13.97,99869.0
2023-10-03,13.74,13.77,13.62,13.62,33814.0
2023-10-04,13.79,13.97,13.74,13.87,34746.0
2023-10-05,14.06,14.1,13.71,13.72,36190.0
2023-10-06,13.7,13.97,13.44,13.97,126885.0
2023-10-10,13.62,13.64,13.53,13.57,29751.0
2023-10-11,13.46,13.47,13.18,13.22,59734.0
2023-10-12,13.24,13.36,13.24,13.36,8371.0
2023-10-13,13.38,13.41,13.29,13.31,11802.0
2023-10-16,14.5,15.69,13.8,14.14,380164.0
2023-10-17,14.12,14.21,14.07,14.17,28055.0
2023-10-18,14.09,14.19,14.06,14.15,7872.0
2023-10-19,14.27,14.42,14.24,14.39,14769.0
2023-10-20,14.71,14.84,14.69,14.8,31924.0
2023-10-23,15.25,15.69,15.22,15.69,100421.0
2023-10-24,17.21,17.3,16.69,16.94,158062.0
2023-10-25,17.29,17.64,17.29,17.51,28661.0
2023-10-26,17.28,17.32,17.03,17.16,25983.0
2023-10-27,17.25,17.25,16.89,17.02,39327.0
2023-10-30,17.44,17.57,17.23,17.33,27463.0
2023-10-31,17.32,17.47,17.25,17.47,22241.0
2023-11-01,17.58,17.6,17.22,17.47,20076.0
2023-11-02,17.66,17.7,17.25,17.53,48868.0
2023-11-03,17.16,17.4,17.11,17.23,73041.0
2023-11-06,17.49,17.58,17.4,17.5,56548.0
2023-11-07,17.41,18.02,17.35,17.93,84482.0
2023-11-08,17.8,18.0,17.66,17.89,36448.0
2023-11-09,18.84,19.07,17.84,18.4,232209.0
2023-11-10,18.66,18.85,18.59,18.75,36412.0
2023-11-13,18.57,18.62,18.39,18.49,47868.0
2023-11-14,18.35,18.35,17.26,17.55,113060.0
2023-11-15,18.0,18.86,17.93,18.71,178016.0
2023-11-16,18.31,18.46,17.84,17.98,38928.0
2023-11-17,18.16,18.39,17.94,18.25,33632.0
2023-11-20,18.59,18.85,18.4,18.77,47774.0
2023-11-21,18.42,18.7,18.05,18.47,39806.0
2023-11-22,18.3,18.77,18.18,18.73,34992.0
2023-11-23,18.53,18.65,18.45,18.62,28359.0
2023-11-24,18.63,19.05,18.63,18.77,124874.0
2023-11-27,18.29,18.45,18.23,18.23,25290.0
2023-11-28,18.51,19.02,18.47,19.01,30577.0
2023-11-29,18.85,18.85,18.6,18.63,32317.0
2023-11-30,18.69,18.69,18.55,18.63,8705.0
2023-12-01,18.88,19.15,18.86,19.05,32858.0
2023-12-04,20.45,20.67,20.28,20.58,111642.0
2023-12-05,20.76,21.77,20.76,21.67,151246.0
2023-12-06,21.82,21.82,21.56,21.65,35438.0
2023-12-07,21.48,21.74,21.28,21.41,85494.0
2023-12-08,21.57,21.95,21.57,21.95,47581.0
2023-12-11,20.64,20.75,19.81,20.12,87826.0
2023-12-12,20.57,20.65,20.13,20.37,28715.0
2023-12-13,20.36,21.08,20.36,21.08,37089.0
2023-12-14,20.81,21.14,20.64,20.93,39286.0
2023-12-15,20.56,20.57,20.3,20.48,26445.0
2023-12-18,20.15,20.47,20.04,20.39,30367.0
2023-12-19,20.74,20.74,20.3,20.43,32167.0
2023-12-20,21.34,21.47,21.0,21.14,25996.0
2023-12-21,21.23,21.26,21.0,21.17,37774.0
2023-12-22,20.95,21.25,20.95,21.07,24633.0
2023-12-27,20.59,20.92,20.54,20.91,73000.0
2023-12-28,20.64,20.65,20.33,20.44,35439.0
2023-12-29,20.8,20.81,19.94,20.41,85634.0
2024-01-02,22.03,22.27,21.68,21.69,82405.0
2024-01-03,20.5,21.12,20.42,20.75,88197.0
2024-01-04,21.05,21.72,21.0,21.43,60173.0
2024-01-05,21.26,21.55,20.92,21.39,75905.0
2024-01-08,21.93,22.95,21.76,22.66,175134.0
2024-01-09,22.74,22.88,22.59,22.71,98543.0
2024-01-10,22.06,22.72,21.79,22.45,297855.0
2024-01-11,23.25,23.9,22.25,22.49,228872.0
2024-01-12,22.29,22.29,21.01,21.28,138002.0
2024-01-15,20.72,21.1,20.57,20.91,57438.0
2024-01-16,20.91,21.22,20.57,21.11,35679.0
2024-01-17,20.91,21.05,20.7,20.93,26880.0
2024-01-18,20.86,20.96,19.88,19.98,69157.0
2024-01-19,20.08,20.52,19.67,20.21,62494.0
2024-01-22,19.81,19.88,19.25,19.59,67928.0
2024-01-23,18.96,19.36,18.82,19.13,65214.0
2024-01-24,19.44,19.63,19.38,19.38,26266.0
2024-01-25,19.58,19.61,19.35,19.43,34175.0
2024-01-26,20.04,20.6,20.04,20.47,88992.0
2024-01-29,20.59,21.15,20.4,20.99,61304.0
2024-01-30,21.18,21.25,21.06,21.2,32998.0
2024-01-31,20.75,21.2,20.69,20.72,62000.0
2024-02-01,20.68,20.97,20.62,20.9,30272.0
2024-02-02,20.83,21.19,20.8,20.94,21271.0
2024-02-05,21.24,21.24,20.76,20.94,30970.0
2024-02-06,21.05,21.2,21.02,21.03,57954.0
2024-02-07,21.05,21.61,21.0,21.52,49787.0
2024-02-08,22.0,22.25,21.92,22.17,104892.0
2024-02-09,22.87,23.5,22.82,23.2,112006.0
2024-02-12,23.48,24.53,23.48,24.46,101193.0
2024-02-13,24.02,24.36,23.8,24.29,38416.0
2024-02-14,25.37,25.59,25.18,25.38,147007.0
2024-02-15,25.69,25.87,25.25,25.29,84780.0
2024-02-16,25.55,25.67,25.27,25.35,80684.0
2024-02-20,25.64,25.64,24.92,25.47,57993.0
2024-02-21,24.95,25.15,24.68,24.8,56655.0
2024-02-22,24.99,25.45,24.98,25.41,71271.0
2024-02-23,25.02,25.05,24.79,25.03,73522.0
2024-02-26,25.15,26.88,25.14,26.68,83172.0
2024-02-27,27.81,28.25,27.63,27.98,80102.0
2024-02-28,29.61,31.67,29.07,29.63,417654.0
2024-02-29,31.13,31.29,29.7,30.51,223451.0
2024-03-01,30.76,31.11,30.06,31.02,110348.0
2024-03-04,32.12,33.42,32.12,33.35,162243.0
2024-03-05,33.36,34.1,29.21,30.44,586108.0
2024-03-06,32.94,33.1,32.09,32.8,144781.0
2024-03-07,32.93,33.27,32.56,33.02,99682.0
2024-03-08,33.21,34.36,32.3,33.84,165017.0
2024-03-11,35.28,35.61,34.87,35.21,161108.0
2024-03-12,35.36,35.75,33.55,34.93,166647.0
2024-03-13,35.5,35.87,34.99,35.87,105142.0
2024-03-14,35.46,35.46,33.54,33.91,162589.0
2024-03-15,33.21,34.59,33.06,33.81,150388.0
2024-03-18,33.3,33.57,32.64,32.79,93662.0
2024-03-19,31.36,32.26,30.67,31.61,127523.0
2024-03-20,31.18,32.22,30.45,32.06,167764.0
2024-03-21,33.06,33.11,31.8,31.8,87063.0
2024-03-22,31.65,31.65,30.78,31.49,82780.0
2024-03-25,32.88,34.96,32.88,34.9,89249.0
2024-03-26,34.77,34.79,34.07,34.13,89269.0
2024-03-27,35.26,35.31,33.6,33.77,119298.0
2024-03-28,34.33,35.1,34.33,34.71,174282.0
2024-04-01,34.37,34.4,33.47,34.3,78592.0
2024-04-02,31.82,32.5,31.7,32.46,102974.0
2024-04-03,32.26,32.74,32.06,32.22,41794.0
2024-04-04,32.8,33.92,32.73,33.58,73382.0
2024-04-05,33.02,33.72,32.98,33.12,56799.0
2024-04-08,35.31,35.41,35.0,35.23,109615.0
2024-04-09,34.67,34.7,33.57,33.86,71089.0
2024-04-10,33.42,34.66,33.33,34.66,83960.0
2024-04-11,34.93,35.03,34.46,34.87,41682.0
2024-04-12,34.89,34.96,32.47,33.28,337155.0
2024-04-15,32.95,33.0,31.18,31.59,70401.0
2024-04-16,31.52,31.61,30.83,31.38,85728.0
2024-04-17,31.14,31.37,29.83,30.33,139326.0
2024-04-18,31.06,31.88,30.86,31.63,67044.0
2024-04-19,32.2,32.35,31.65,32.0,133450.0
2024-04-22,32.85,33.1,32.62,33.01,66041.0
2024-04-23,32.77,33.11,32.71,32.79,49618.0
2024-04-24,32.72,32.77,31.57,31.63,55920.0
2024-04-25,31.27,32.05,31.19,31.92,61345.0
2024-04-26,31.52,32.22,31.3,31.85,37870.0
2024-04-29,30.86,31.12,30.44,31.05,51170.0
2024-04-30,30.36,30.48,29.32,29.33,434947.0
2024-05-01,28.58,29.36,28.12,28.24,1124534.0
2024-05-02,29.04,29.41,28.87,29.33,150799.0
2024-05-03,30.18,30.69,30.12,30.69,134972.0
2024-05-06,31.34,31.6,30.98,31.2,49138.0
2024-05-07,31.39,31.73,31.17,31.18,29719.0
2024-05-08,30.72,31.06,30.65,30.9,45484.0
2024-05-09,30.36,30.88,30.13,30.86,77442.0
2024-05-10,30.96,31.04,29.7,29.94,114517.0
2024-05-13,30.97,31.28,30.88,31.17,63236.0
2024-05-14,30.49,30.67,30.13,30.32,120548.0
2024-05-15,31.61,32.6,31.53,32.46,121346.0
2024-05-16,32.47,32.65,31.75,32.04,55464.0
2024-05-17,32.6,33.19,32.41,32.91,87981.0
2024-05-21,34.92,35.12,34.07,34.14,121428.0
2024-05-22,34.35,34.85,34.26,34.44,111501.0
2024-05-23,34.17,34.17,33.05,33.25,80568.0
2024-05-24,33.34,34.17,33.07,34.1,69434.0
2024-05-27,33.88,34.75,33.83,34.07,41767.0
2024-05-28,33.57,33.74,33.11,33.74,75404.0
2024-05-29,33.48,33.54,33.22,33.3,21744.0
2024-05-30,33.67,34.32,33.64,33.83,32728.0
2024-05-31,33.81,33.81,32.73,33.19,111387.0
2024-06-03,34.26,34.61,33.71,33.97,89252.0
2024-06-04,34.26,35.07,34.17,34.8,71119.0
2024-06-05,35.12,35.54,34.85,35.23,61371.0
2024-06-06,35.18,35.35,34.71,34.71,25966.0
2024-06-07,35.26,35.45,33.9,34.34,92633.0
2024-06-10,34.4,34.8,34.39,34.48,26145.0
2024-06-11,33.36,33.5,32.8,33.39,80472.0
2024-06-12,34.13,34.59,33.28,33.48,151001.0
2024-06-13,33.67,33.75,32.88,32.97,44134.0
2024-06-14,33.4,33.44,32.2,32.43,55739.0
2024-06-17,32.5,33.22,32.27,32.94,46285.0
2024-06-18,32.14,32.29,31.66,31.82,49574.0
2024-06-19,32.19,32.2,31.99,32.01,34894.0
2024-06-20,32.23,32.34,31.88,31.98,38550.0
2024-06-21,31.42,31.77,31.31,31.71,41787.0
2024-06-24,30.2,30.37,29.1,29.16,88947.0
2024-06-25,30.09,30.64,29.99,30.54,61650.0
2024-06-26,30.37,30.53,29.97,30.04,26436.0
2024-06-27,30.31,30.75,30.29,30.29,23809.0
2024-06-28,30.31,30.4,29.55,29.55,26283.0
2024-07-02,31.08,31.15,30.42,30.42,57171.0
2024-07-03,29.61,29.82,29.26,29.3,59904.0
2024-07-04,27.94,28.69,27.86,28.58,71814.0
2024-07-05,27.28,27.99,27.21,27.72,82929.0
2024-07-08,28.1,28.1,27.0,27.35,36234.0
2024-07-09,28.09,28.59,28.0,28.41,34666.0
2024-07-10,28.47,28.47,28.14,28.14,14145.0
2024-07-11,28.82,28.88,28.13,28.2,26718.0
2024-07-12,28.22,28.66,28.22,28.35,14322.0
2024-07-15,30.81,31.44,30.78,31.15,138109.0
2024-07-16,31.49,32.11,31.11,32.08,44385.0
2024-07-17,31.88,32.22,31.52,31.8,28346.0
2024-07-18,31.97,32.0,31.22,31.29,42529.0
2024-07-19,31.73,33.35,31.72,33.3,72995.0
2024-07-22,33.51,33.81,32.98,33.81,53179.0
2024-07-23,32.98,33.33,32.51,32.52,59683.0
2024-07-24,33.1,33.29,32.62,32.64,79549.0
2024-07-25,32.01,32.39,31.54,32.11,29327.0
2024-07-26,33.49,33.9,33.33,33.85,49160.0
2024-07-29,34.67,34.72,33.17,33.53,67704.0
2024-07-30,33.24,33.35,32.67,32.81,45129.0
2024-07-31,33.04,33.19,32.25,32.41,37580.0
2024-08-01,32.11,32.15,31.06,31.65,55049.0
2024-08-02,32.26,32.56,31.11,31.19,56920.0
2024-08-06,27.71,28.25,26.96,28.16,184938.0
2024-08-07,28.33,28.42,27.05,27.08,87485.0
2024-08-08,28.63,29.57,28.19,29.33,98613.0
2024-08-09,29.84,30.13,29.5,29.99,23444.0
2024-08-12,29.42,29.92,28.68,29.22,75994.0
2024-08-13,29.09,30.34,29.09,29.99,45047.0
2024-08-14,30.02,30.02,29.0,29.04,33081.0
2024-08-15,29.23,29.47,28.0,28.14,78609.0
2024-08-16,28.92,29.42,28.44,29.37,47392.0
2024-08-19,28.92,28.99,28.55,28.96,46438.0
2024-08-20,29.67,29.87,28.75,29.13,35735.0
2024-08-21,29.06,30.09,28.79,30.09,29042.0
2024-08-22,29.72,29.75,29.39,29.49,16952.0
2024-08-23,29.84,31.0,29.55,30.91,54883.0
2024-08-26,30.92,30.96,30.57,30.71,11382.0
2024-08-27,30.2,30.24,29.75,29.93,28483.0
2024-08-28,28.96,29.07,28.07,28.53,76192.0
2024-08-29,29.18,29.6,28.6,28.72,40292.0
2024-08-30,28.84,28.96,28.05,28.41,27070.0
2024-09-03,28.72,28.77,28.0,28.21,41794.0
2024-09-04,27.5,28.41,27.28,28.22,49352.0
2024-09-05,27.52,27.75,27.06,27.14,64204.0
2024-09-06,27.53,27.54,25.93,26.07,121864.0
2024-09-09,27.02,27.84,26.72,27.79,89705.0
2024-09-10,27.71,28.34,27.61,28.02,28976.0
2024-09-11,27.72,28.24,27.18,28.06,71982.0
2024-09-12,28.14,28.5,28.01,28.39,29376.0
2024-09-13,28.11,29.26,28.11,29.12,54375.0
2024-09-16,28.56,28.56,28.07,28.3,38238.0
2024-09-17,28.95,29.93,28.79,29.24,112096.0
2024-09-18,29.22,29.83,28.94,29.36,71399.0
2024-09-19,30.79,31.05,30.62,30.8,71042.0
2024-09-20,30.66,30.88,30.41,30.59,38724.0
2024-09-23,30.74,30.9,30.55,30.66,17318.0
2024-09-24,30.7,31.02,30.36,31.02,20366.0
2024-09-25,30.64,30.84,30.45,30.63,11055.0
2024-09-26,31.12,31.79,31.07,31.15,78655.0
2024-09-27,31.73,32.18,31.65,31.84,39870.0
2024-09-30,30.97,31.0,30.59,30.74,46920.0
2024-10-01,30.72,30.73,29.6,29.85,117642.0
2024-10-02,29.46,30.13,29.06,29.07,167472.0
2024-10-03,29.32,29.64,29.07,29.64,58648.0
2024-10-04,30.0,30.4,29.59,30.37,49048.0
2024-10-07,30.75,31.43,30.7,30.92,50038.0
2024-10-08,30.64,30.85,30.3,30.45,30767.0
2024-10-09,30.34,30.59,29.89,29.96,42550.0
2024-10-10,30.13,30.13,29.06,29.38,37076.0
2024-10-11,30.28,31.2,30.25,31.11,68602.0
2024-10-15,32.56,33.54,32.12,33.08,149469.0
2024-10-16,33.49,33.68,33.13,33.35,86681.0
2024-10-17,33.07,33.35,32.94,33.0,29117.0
2024-10-18,33.49,34.14,33.49,33.93,76520.0
2024-10-21,33.64,33.64,33.16,33.52,53072.0
2024-10-22,33.21,33.52,33.0,33.44,28544.0
2024-10-23,33.0,33.15,32.34,32.92,27524.0
2024-10-24,33.42,33.86,33.42,33.83,47815.0
2024-10-25,33.68,34.15,32.78,33.2,77034.0
2024-10-28,34.3,34.75,34.05,34.57,94419.0
2024-10-29,35.41,36.69,35.28,36.12,147474.0
2024-10-30,35.78,36.1,35.65,35.74,47190.0
2024-10-31,35.76,35.84,34.8,34.82,37094.0
2024-11-01,34.92,35.65,34.35,34.61,94943.0
2024-11-04,34.11,34.19,33.43,33.5,49351.0
2024-11-05,34.38,35.0,34.07,34.37,35383.0
2024-11-06,37.13,38.27,36.72,38.09,154027.0
2024-11-07,37.24,38.15,37.03,38.01,197086.0
2024-11-08,37.97,38.53,37.67,38.27,74896.0
2024-11-11,40.87,43.64,40.81,43.5,263004.0
2024-11-12,42.98,44.92,42.57,44.7,207173.0
2024-11-13,44.96,46.75,44.82,44.93,332902.0
2024-11-14,45.78,46.01,43.93,44.04,122239.0
2024-11-15,44.97,46.12,44.3,46.12,308791.0
2024-11-18,45.59,46.56,44.98,45.92,360204.0
2024-11-19,45.88,47.05,45.65,46.26,261538.0
2024-11-20,47.37,47.61,46.7,47.17,293047.0
2024-11-21,48.64,49.5,47.69,49.17,108196.0
2024-11-22,48.81,49.94,48.62,49.7,78624.0
2024-11-25,48.68,48.7,47.25,47.46,105218.0
2024-11-26,46.53,47.68,45.65,45.79,83412.0
2024-11-27,47.53,48.88,47.44,48.54,79276.0
2024-11-28,47.96,48.11,47.5,48.11,39425.0
2024-11-29,48.9,49.61,48.54,48.8,90185.0
2024-12-02,48.25,49.06,47.49,48.05,59465.0
2024-12-03,47.2,48.44,47.0,48.12,50474.0
2024-12-04,48.2,49.94,47.66,49.8,65549.0
2024-12-05,51.52,52.05,49.1,49.76,108173.0
2024-12-06,50.07,51.65,49.82,51.46,58823.0
2024-12-09,50.01,50.7,48.67,48.74,60546.0
2024-12-10,49.68,49.79,47.76,48.82,68516.0
2024-12-11,50.1,51.51,50.0,51.35,54993.0
2024-12-12,51.47,52.03,50.46,50.87,56615.0
2024-12-13,51.05,51.84,50.75,51.76,56583.0
2024-12-16,53.11,54.88,52.89,53.99,105525.0
2024-12-17,55.0,55.32,54.03,54.57,68665.0
2024-12-18,53.59,53.73,51.66,51.92,132257.0
2024-12-19,52.48,52.67,49.06,49.5,171229.0
2024-12-20,48.82,50.15,48.82,49.49,87941.0
2024-12-23,49.18,49.19,47.42,47.42,56402.0
2024-12-24,49.63,50.85,49.49,50.77,31886.0
2024-12-27,49.55,49.56,48.2,48.68,38299.0
2024-12-30,47.76,48.6,46.95,48.27,102561.0
2024-12-31,49.21,49.22,47.85,47.88,41514.0
2025-01-02,49.66,50.26,49.44,50.0,86814.0
2025-01-03,49.96,51.07,49.75,50.7,92854.0
2025-01-06,50.67,52.58,50.6,52.31,77757.0
2025-01-07,51.57,51.57,49.24,49.39,111111.0
2025-01-08,49.04,49.31,47.51,48.15,150113.0
2025-01-09,47.5,48.6,46.84,47.13,81213.0
2025-01-10,48.39,49.29,47.41,48.72,130695.0
2025-01-13,46.69,48.17,45.89,48.05,172146.0
2025-01-14,49.68,49.92,48.87,49.46,69383.0
2025-01-15,50.36,51.45,50.35,50.93,55979.0
2025-01-16,51.0,51.69,50.02,51.51,51763.0
2025-01-17,52.93,54.65,52.51,54.0,78880.0
2025-01-20,54.85,55.04,51.45,52.86,110532.0
2025-01-21,54.12,54.82,52.75,54.25,94462.0
2025-01-22,53.67,53.91,52.98,53.49,47315.0
2025-01-23,52.57,54.73,52.5,52.94,633453.0
2025-01-24,53.84,54.8,53.48,53.57,123928.0
2025-01-27,51.69,52.49,50.75,51.98,162299.0
2025-01-28,52.61,53.18,51.95,51.95,67075.0
2025-01-29,52.6,53.85,52.26,53.58,75770.0
2025-01-30,53.96,54.7,53.87,54.17,88724.0
2025-01-31,54.22,54.75,52.59,52.62,51874.0
2025-02-03,49.49,53.01,49.33,52.58,123459.0
2025-02-04,50.96,51.57,50.02,50.34,126345.0
2025-02-05,50.25,50.46,49.19,49.66,69730.0
2025-02-06,50.28,50.55,48.88,49.38,54084.0
2025-02-07,50.79,51.0,48.665,48.68,62233.0
2025-02-10,49.93,50.0,49.43,49.63,29015.0
2025-02-11,49.45,49.66,48.3,48.46,38380.0
2025-02-12,48.36,49.66,48.24,49.39,31568.0
2025-02-13,48.86,49.23,48.28,48.61,26723.0
2025-02-14,48.71,49.94,48.61,49.08,47307.0
2025-02-18,48.78,48.84,47.19,47.54,47812.0
2025-02-19,48.73,48.92,48.34,48.72,32095.0
2025-02-20,49.47,49.85,48.91,49.69,25267.0
2025-02-21,50.07,50.22,47.99,48.05,54917.0
2025-02-24,48.32,48.45,47.46,47.72,28407.0
2025-02-25,45.23,45.25,43.74,44.73,204168.0
2025-02-26,43.84,45.13,42.0,43.08,111641.0
2025-02-27,44.24,44.29,42.5,42.95,44750.0
2025-02-28,42.01,43.73,41.64,43.42,85503.0
2025-03-03,47.73,47.94,44.01,44.32,174745.0
2025-03-04,42.55,45.71,42.06,44.76,125805.0
2025-03-05,45.96,46.21,44.97,46.14,74037.0
2025-03-06,45.98,46.44,44.74,45.37,49500.0
2025-03-07,45.52,46.52,44.32,44.51,167173.0
2025-03-10,42.44,42.57,39.85,40.51,200551.0
2025-03-11,41.71,42.86,40.89,42.62,99184.0
2025-03-12,42.72,42.93,41.37,42.49,51057.0
2025-03-13,42.49,42.49,41.1,41.24,28248.0
2025-03-14,42.67,43.65,42.37,43.22,98065.0
2025-03-17,42.33,43.06,42.06,42.96,50865.0
2025-03-18,41.85,41.99,41.28,41.81,36466.0
2025-03-19,42.75,43.7,42.65,43.5,85185.0
2025-03-20,43.56,44.2,42.65,42.84,29058.0
2025-03-21,42.73,43.05,42.51,42.81,19253.0
2025-03-24,44.53,45.18,44.46,44.94,43052.0
2025-03-25,44.58,44.93,44.25,44.78,21393.0
2025-03-26,44.42,44.56,43.66,43.97,32115.0
2025-03-27,43.98,44.49,43.76,44.28,15609.0
2025-03-28,43.38,43.5,42.48,42.66,31524.0
2025-03-31,42.15,42.83,41.75,42.17,23058.0
2025-04-01,42.86,43.47,42.18,43.24,30192.0
2025-04-02,43.1,44.45,43.1,44.22,60735.0
2025-04-03,41.04,41.35,40.55,41.04,75429.0
2025-04-04,41.69,42.73,41.37,42.41,64064.0
2025-04-07,38.88,40.67,38.41,39.48,209221.0
2025-04-08,40.38,40.39,38.6,38.87,103703.0
2025-04-09,38.64,41.61,38.64,41.25,115456.0
2025-04-10,40.83,40.83,39.03,39.54,59764.0
2025-04-11,40.57,41.55,40.26,41.4,51600.0
2025-04-14,41.98,42.26,41.31,41.89,27886.0
2025-04-15,42.34,42.62,41.62,41.67,45148.0
2025-04-16,41.53,42.15,41.14,41.57,96258.0
2025-04-17,41.77,42.05,41.3,41.78,40424.0
2025-04-21,42.83,43.4,42.5,42.95,23652.0
2025-04-22,44.14,45.07,44.08,45.0,72935.0
2025-04-23,46.3,46.5,45.35,46.13,94676.0
2025-04-24,45.71,46.23,45.65,46.1,19433.0
2025-04-25,46.5,47.19,46.43,46.98,42526.0
2025-04-28,46.85,46.86,46.03,46.55,31848.0
2025-04-29,46.65,46.98,46.57,46.88,20575.0
2025-04-30,46.46,46.46,45.7,46.07,23169.0
2025-05-01,47.43,47.95,46.98,47.46,60531.0
2025-05-02,47.48,47.9,47.38,47.53,28832.0
2025-05-05,46.17,46.56,45.93,46.26,16251.0
2025-05-06,45.92,46.52,45.73,46.48,22067.0
2025-05-07,47.33,47.68,47.01,47.25,39975.0
2025-05-08,48.96,50.31,48.82,50.02,80616.0
2025-05-09,50.91,51.29,50.66,51.01,42988.0
2025-05-12,51.69,51.93,50.27,50.51,54964.0
2025-05-13,51.55,51.98,51.08,51.82,40459.0
2025-05-14,51.53,51.69,50.9,51.23,18663.0
2025-05-15,50.9,51.67,50.46,51.1,30426.0
2025-05-16,51.25,51.92,51.25,51.61,31054.0
2025-05-20,51.78,53.0,51.5,52.87,47553.0
2025-05-21,52.4,53.85,52.15,53.47,35976.0
2025-05-22,54.85,55.13,54.4,54.67,55654.0
2025-05-23,53.2,53.75,52.78,52.91,37173.0
2025-05-26,53.47,53.79,53.08,53.19,19360.0
2025-05-27,53.97,54.04,53.12,53.88,29534.0
2025-05-28,53.37,53.45,52.45,52.46,19844.0
2025-05-29,53.0,53.01,51.68,52.2,42803.0
2025-05-30,51.73,51.84,50.55,50.96,42657.0
2025-06-02,50.53,50.97,50.35,50.78,17429.0
2025-06-03,51.32,52.0,51.13,51.74,23895.0
2025-06-04,51.05,51.23,50.58,50.96,19393.0
2025-06-05,51.16,51.2,49.33,49.34,99330.0
2025-06-06,50.5,51.14,50.48,50.64,45409.0
2025-06-09,52.24,52.8,51.99,52.71,44765.0
2025-06-10,53.26,53.58,52.55,53.13,37477.0
2025-06-11,53.26,53.5,52.55,52.69,37205.0
2025-06-12,51.57,52.3,51.48,51.54,69647.0
2025-06-13,50.65,51.03,50.2,50.59,34483.0
2025-06-16,51.2,52.41,51.16,52.26,30038.0
2025-06-17,50.83,50.92,49.88,50.66,91894.0
2025-06-18,50.24,51.07,50.22,50.41,92895.0
2025-06-19,50.91,50.96,50.54,50.61,27352.0
2025-06-20,51.54,51.62,49.85,50.33,50024.0
2025-06-23,49.41,50.34,48.7,50.2,63940.0
2025-06-24,51.05,51.61,50.96,51.36,41840.0
2025-06-25,52.51,52.69,52.04,52.35,106809.0
2025-06-26,51.82,52.06,51.53,51.94,61002.0
2025-06-27,51.93,52.14,51.45,51.86,29555.0
2025-06-30,52.19,52.25,51.6,51.99,17468.0
2025-07-02,51.94,52.92,51.93,52.82,60209.0
2025-07-03,52.61,53.27,52.46,52.84,124308.0
2025-07-04,52.34,52.4,51.79,51.94,12507.0
2025-07-07,52.41,52.5,52.06,52.27,10376.0
2025-07-08,52.75,52.89,52.4,52.74,20641.0
2025-07-09,53.08,54.32,52.66,54.16,62972.0
2025-07-10,53.91,55.06,53.63,54.79,82912.0
2025-07-11,56.94,57.32,56.52,57.24,67495.0
2025-07-14,59.04,59.19,57.81,58.16,79977.0
2025-07-15,57.01,57.54,56.25,56.55,118667.0
2025-07-16,57.78,58.25,57.43,57.81,64381.0
2025-07-17,57.49,58.4,57.26,57.84,26422.0
2025-07-18,57.61,57.92,56.98,57.08,77284.0
2025-07-21,57.36,57.85,56.51,56.57,49126.0
2025-07-22,57.69,57.92,56.91,57.42,28311.0
2025-07-23,56.92,57.17,56.55,56.92,40655.0
2025-07-24,57.23,57.65,56.77,57.39,24700.0
2025-07-25,56.3,56.77,55.74,56.59,37895.0
2025-07-28,57.56,57.75,57.02,57.35,49753.0
2025-07-29,57.95,57.98,56.96,57.21,43006.0
2025-07-30,57.46,58.01,56.61,57.27,37445.0
2025-07-31,57.77,58.13,57.17,57.18,28047.0
2025-08-01,56.34,56.39,55.15,55.25,88505.0
2025-08-05,55.62,55.85,54.91,55.36,32875.0
2025-08-06,55.32,56.2,55.24,55.98,24733.0
2025-08-07,56.56,57.18,56.34,57.15,40578.0
2025-08-08,56.77,57.07,56.39,56.65,49763.0
2025-08-11,56.74,58.84,56.74,57.83,77196.0
2025-08-12,58.06,58.42,57.82,58.25,34793.0
2025-08-13,58.72,59.79,58.45,59.74,138879.0
2025-08-14,57.78,58.24,57.28,57.64,126977.0
2025-08-15,57.84,57.85,57.07,57.12,39947.0
2025-08-18,56.39,57.01,56.05,56.74,36244.0
2025-08-19,56.6,56.69,55.21,55.38,66001.0
2025-08-20,55.51,56.06,55.02,56.01,25405.0
2025-08-21,55.67,55.92,55.05,55.14,62264.0
2025-08-22,55.18,57.37,55.08,57.03,60793.0
2025-08-25,54.59,55.17,54.01,54.23,110207.0
2025-08-26,53.72,54.34,53.5,54.34,39726.0
2025-08-27,54.44,55.09,54.34,54.58,34426.0
2025-08-28,55.01,55.1,54.36,54.36,47668.0
2025-08-29,53.77,53.97,52.39,52.46,90221.0
2025-09-02,52.5,54.41,52.5,53.98,113044.0
2025-09-03,54.3,54.85,54.17,54.7,25971.0
2025-09-04,54.08,54.08,53.44,53.65,22062.0
2025-09-05,55.05,55.14,53.85,54.6,42867.0
2025-09-08,54.62,55.1,54.57,54.64,25703.0
2025-09-09,55.02,55.11,54.1,54.44,49440.0
2025-09-10,55.64,55.87,55.4,55.58,50234.0
2025-09-11,55.73,56.09,55.66,55.92,129184.0
2025-09-12,56.25,57.13,56.15,57.13,190543.0
2025-09-15,56.15,56.21,55.77,56.2,36657.0
2025-09-16,56.05,56.75,55.7,56.75,26021.0
2025-09-17,56.49,57.0,55.83,56.22,44722.0
2025-09-18,57.09,57.46,57.04,57.24,90990.0
2025-09-19,56.61,56.77,56.0,56.06,56142.0
2025-09-22,55.12,55.32,54.66,54.76,39647.0
2025-09-23,54.99,55.24,54.49,54.5,19196.0
2025-09-24,55.49,55.9,55.25,55.65,15781.0
2025-09-25,54.87,54.9,53.42,53.76,64500.0
2025-09-26,53.83,54.25,53.49,53.69,28348.0
2025-09-29,55.06,56.19,55.06,56.16,76609.0
2025-09-30,55.61,56.28,55.45,56.13,43533.0
2025-10-01,57.3,58.16,57.24,57.79,64403.0
2025-10-02,58.6,59.61,58.49,59.54,88240.0
2025-10-03,59.53,60.98,59.03,60.36,79651.0
2025-10-06,61.61,62.13,61.27,61.76,70790.0
2025-10-07,61.37,61.56,59.41,59.91,98514.0
2025-10-08,60.21,61.15,59.91,60.78,31200.0
2025-10-09,60.67,60.86,59.25,59.91,46731.0
2025-10-10,60.14,60.46,57.25,57.64,95673.0
2025-10-14,55.02,56.24,54.49,55.83,137953.0
2025-10-15,55.31,55.61,54.63,55.18,59120.0
2025-10-16,54.98,55.16,53.34,53.56,116601.0
2025-10-17,52.1,53.14,51.85,52.55,88698.0
2025-10-20,54.72,55.25,54.35,54.86,49368.0
2025-10-21,53.86,56.3,53.57,55.2,58980.0
2025-10-22,53.54,53.8,53.0,53.22,60752.0
2025-10-23,53.76,54.88,53.65,54.35,26518.0
2025-10-24,55.05,55.05,54.28,54.55,19197.0
2025-10-27,56.82,57.07,56.47,56.69,56689.0
2025-10-28,56.66,57.1,55.75,55.85,30198.0
2025-10-29,55.64,55.71,53.81,54.31,81531.0
2025-10-30,53.44,53.57,52.37,52.44,74810.0
2025-10-31,54.38,54.75,53.63,54.25,36217.0
2025-11-03,53.16,54.25,52.18,54.25,50053.0
2025-11-04,51.51,51.98,49.45,49.97,109002.0
2025-11-05,51.0,52.0,50.86,51.63,64476.0
2025-11-06,51.06,51.15,49.9,50.17,34712.0
2025-11-07,49.7,51.32,49.3,51.22,38216.0
2025-11-10,52.34,52.43,51.68,52.3,25820.0
2025-11-11,51.61,51.61,50.675,50.7,68532.0
2025-11-12,51.78,51.78,49.7,50.07,58063.0
2025-11-13,50.58,50.97,48.38,48.39,60789.0
2025-11-14,46.94,48.01,46.49,46.55,58656.0
2025-11-17,46.55,47.33,45.11,45.4,68571.0
2025-11-18,45.13,46.22,44.89,45.64,32264.0
2025-11-19,45.0,45.55,43.78,44.2,58393.0
2025-11-20,45.26,45.26,42.69,42.77,78544.0
2025-11-21,41.55,42.44,41.0,41.85,83791.0
2025-11-24,42.55,44.3,42.29,44.26,51338.0
2025-11-25,43.34,43.7,42.8,43.38,51828.0
2025-11-26,43.35,44.68,42.93,44.42,55475.0