Date,Open,High,Low,Close,Volume
2021-12-02,24.78,25.04,24.5,24.87,50625.0
2021-12-03,24.68,24.69,22.76,23.43,111018.0
2021-12-06,21.44,21.49,20.88,21.35,68795.0
2021-12-07,22.51,22.51,21.69,21.69,34650.0
2021-12-08,21.68,22.0,21.48,21.91,24258.0
2021-12-09,21.42,21.42,20.5,20.63,22757.0
2021-12-10,21.37,21.5,20.5,20.97,9063.0
2021-12-13,20.9,20.94,20.0,20.34,20959.0
2021-12-14,20.59,20.94,20.35,20.94,10318.0
2021-12-15,20.99,21.66,20.63,21.58,23324.0
2021-12-16,21.28,21.28,20.79,20.89,7667.0
2021-12-17,20.44,20.56,19.9,20.31,18796.0
2021-12-20,21.75,21.75,20.15,20.76,8345.0
2021-12-21,21.46,21.5,21.3,21.4,5533.0
2021-12-22,21.45,21.47,21.3,21.47,2563.0
2021-12-23,21.22,22.37,21.21,22.24,8980.0
2021-12-24,22.94,23.24,22.23,22.6,18193.0
2021-12-29,22.03,22.6,20.48,20.61,33904.0
2021-12-30,20.58,20.77,20.42,20.5,9081.0
2021-12-31,20.76,20.77,19.71,19.71,10786.0
2022-01-04,20.32,20.54,19.66,20.01,22473.0
2022-01-05,20.29,20.29,18.96,19.15,40380.0
2022-01-06,18.66,18.84,18.51,18.74,9566.0
2022-01-07,18.12,18.12,17.67,17.98,12381.0
2022-01-10,17.65,18.04,17.07,17.9,24063.0
2022-01-11,17.95,18.48,17.77,18.36,15579.0
2022-01-12,18.7,18.75,18.48,18.66,13027.0
2022-01-13,18.83,18.83,17.99,18.18,9768.0
2022-01-14,18.06,18.57,18.0,18.43,7671.0
2022-01-17,18.43,18.43,17.85,17.98,10465.0
2022-01-18,18.1,18.1,17.6,17.7,14676.0
2022-01-19,17.98,18.08,17.65,17.69,8702.0
2022-01-20,18.06,18.44,18.0,18.23,4152.0
2022-01-21,16.47,16.62,16.17,16.48,24771.0
2022-01-24,14.45,16.08,14.39,16.08,37328.0
2022-01-25,15.77,16.1,15.51,15.83,15400.0
2022-01-26,16.46,16.64,15.85,15.93,21056.0
2022-01-27,15.95,15.97,15.4,15.4,5599.0
2022-01-28,16.06,16.45,15.93,16.45,5441.0
2022-01-31,16.29,16.68,16.18,16.65,7727.0
2022-02-01,16.91,16.96,16.57,16.71,12187.0
2022-02-02,16.57,16.57,16.05,16.25,7390.0
2022-02-03,15.82,15.92,15.65,15.68,14919.0
2022-02-04,16.45,17.68,16.36,17.66,11443.0
2022-02-07,18.64,19.19,18.53,19.09,13192.0
2022-02-08,18.91,19.09,18.5,18.65,10387.0
2022-02-09,19.04,19.35,18.9,19.35,8642.0
2022-02-10,18.99,19.69,18.88,19.05,17854.0
2022-02-11,18.85,18.9,18.25,18.37,4798.0
2022-02-14,18.52,18.55,18.21,18.26,6838.0
2022-02-15,19.2,19.21,19.08,19.15,2544.0
2022-02-16,18.98,19.1,18.73,19.09,2719.0
2022-02-17,18.42,18.42,17.62,17.66,16497.0
2022-02-18,17.41,17.5,17.15,17.34,37750.0
2022-02-22,16.2,16.69,16.2,16.56,84369.0
2022-02-23,16.86,16.86,16.21,16.27,7275.0
2022-02-24,15.43,17.28,15.36,16.72,33292.0
2022-02-25,17.11,17.14,16.69,16.88,20029.0
2022-02-28,16.91,18.12,16.9,18.12,11679.0
2022-03-01,19.2,19.2,18.69,19.1,13567.0
2022-03-02,18.92,19.54,18.71,18.71,5128.0
2022-03-03,18.89,18.89,18.08,18.08,4450.0
2022-03-04,18.0,18.07,16.99,17.07,11223.0
2022-03-07,16.91,17.12,16.2,16.34,23247.0
2022-03-08,16.94,17.21,16.86,16.91,17697.0
2022-03-09,18.39,18.53,18.19,18.2,7012.0
2022-03-10,17.05,17.19,16.91,17.06,14044.0
2022-03-11,17.0,17.06,16.58,16.76,18922.0
2022-03-14,16.83,16.95,16.77,16.84,7103.0
2022-03-15,16.9,17.22,16.9,17.21,30750.0
2022-03-16,17.5,17.74,17.25,17.65,33619.0
2022-03-17,17.68,17.68,17.53,17.53,383.0
2022-03-18,17.4,18.06,17.4,18.0,6515.0
2022-03-21,17.8,17.8,17.45,17.52,9522.0
2022-03-22,18.41,18.49,18.18,18.18,4161.0
2022-03-23,18.11,18.18,17.96,18.06,3685.0
2022-03-24,18.37,18.84,18.36,18.72,21309.0
2022-03-25,19.08,19.15,18.71,18.84,16556.0
2022-03-28,20.28,20.49,20.14,20.35,7365.0
2022-03-29,20.29,20.37,20.07,20.29,20841.0
2022-03-30,19.98,20.21,19.89,19.93,11346.0
2022-03-31,20.1,20.1,19.38,19.39,27679.0
2022-04-01,19.31,19.78,19.27,19.65,5052.0
2022-04-04,19.53,19.63,19.17,19.5,17196.0
2022-04-05,19.6,19.6,19.3,19.53,8589.0
2022-04-06,19.07,19.07,18.5,18.63,65528.0
2022-04-07,18.57,18.7,18.45,18.51,36759.0
2022-04-08,18.41,18.8,18.15,18.23,25180.0
2022-04-11,18.0,18.0,17.08,17.19,20945.0
2022-04-12,17.39,17.39,16.865,16.88,15034.0
2022-04-13,17.16,17.74,17.16,17.55,24715.0
2022-04-14,17.64,17.64,16.99,17.07,25262.0
2022-04-18,17.04,17.58,16.79,17.46,21214.0
2022-04-19,17.6,17.9,17.56,17.78,16863.0
2022-04-20,17.78,17.88,17.41,17.5,14456.0
2022-04-21,18.18,18.19,17.61,17.61,33351.0
2022-04-22,17.45,17.48,16.96,17.09,15520.0
2022-04-25,16.86,17.43,16.76,17.36,39286.0
2022-04-26,17.49,17.5,16.54,16.69,67931.0
2022-04-27,17.0,17.17,16.8,16.91,13426.0
2022-04-28,17.25,17.56,17.03,17.37,32253.0
2022-04-29,16.94,17.04,16.71,16.8,15368.0
2022-05-02,16.99,17.11,16.69,16.87,21386.0
2022-05-03,16.75,16.79,16.38,16.45,61712.0
2022-05-04,17.0,17.3,16.86,17.25,34951.0
2022-05-05,17.08,17.08,15.6,15.85,61381.0
2022-05-06,15.72,15.9,15.43,15.76,50994.0
2022-05-09,14.44,14.61,13.45,13.68,67185.0
2022-05-10,14.18,14.23,13.68,13.9,52260.0
2022-05-11,13.17,13.98,12.93,12.96,53306.0
2022-05-12,12.5,13.18,12.28,12.69,62088.0
2022-05-13,13.49,13.6,12.93,13.2,37888.0
2022-05-16,13.07,13.08,12.84,12.9,13199.0
2022-05-17,13.3,13.38,12.88,13.11,55394.0
2022-05-18,12.96,12.96,12.55,12.84,32380.0
2022-05-19,12.89,13.24,12.76,13.04,52109.0
2022-05-20,13.18,13.47,12.55,12.78,46544.0
2022-05-24,12.71,12.91,12.5,12.78,32156.0
2022-05-25,12.9,13.05,12.84,12.88,16339.0
2022-05-26,12.39,12.9,12.29,12.75,36465.0
2022-05-27,12.62,12.68,12.25,12.48,49680.0
2022-05-30,13.12,13.22,12.86,13.2,21873.0
2022-05-31,13.71,13.87,13.41,13.6,34618.0
2022-06-01,13.65,13.66,12.87,12.94,64968.0
2022-06-02,12.81,12.98,12.75,12.96,25908.0
2022-06-03,12.68,12.68,12.5,12.65,28284.0
2022-06-06,13.43,13.52,13.3,13.47,27693.0
2022-06-07,12.66,13.31,12.59,13.23,34621.0
2022-06-08,13.01,13.13,12.86,12.87,23200.0
2022-06-09,12.87,13.06,12.83,12.94,28698.0
2022-06-10,12.67,12.86,12.54,12.62,40821.0
2022-06-13,10.3,10.53,9.9,10.17,55423.0
2022-06-14,10.12,10.12,9.67,9.78,73799.0
2022-06-15,9.5,9.8,8.96,9.47,86807.0
2022-06-16,9.32,9.38,9.15,9.17,26628.0
2022-06-17,9.14,9.21,9.03,9.09,26576.0
2022-06-20,9.11,9.26,8.77,8.86,28030.0
2022-06-21,9.3,9.5,9.17,9.18,25510.0
2022-06-22,9.01,9.15,8.71,8.86,46679.0
2022-06-23,9.06,9.22,8.93,9.22,20239.0
2022-06-24,9.36,9.38,9.16,9.31,19486.0
2022-06-27,9.29,9.31,9.01,9.13,10109.0
2022-06-28,9.17,9.2,8.85,8.85,46981.0
2022-06-29,8.8,8.86,8.71,8.86,8331.0
2022-06-30,8.48,8.48,8.22,8.25,32366.0
2022-07-04,8.6,8.76,8.52,8.67,24913.0
2022-07-05,8.56,9.07,8.56,9.05,23893.0
2022-07-06,8.93,9.06,8.88,9.0,13240.0
2022-07-07,8.94,9.64,8.94,9.64,21251.0
2022-07-08,9.44,9.64,9.35,9.6,39215.0
2022-07-11,9.1,9.13,8.98,9.06,21140.0
2022-07-12,8.78,8.84,8.55,8.57,59940.0
2022-07-13,8.44,8.8,8.38,8.67,16730.0
2022-07-14,8.82,9.3,8.82,9.19,20176.0
2022-07-15,9.29,9.38,9.15,9.38,17450.0
2022-07-18,9.78,9.97,9.435,9.54,56604.0
2022-07-19,9.8,10.35,9.74,10.27,26078.0
2022-07-20,10.47,10.59,10.32,10.37,62763.0
2022-07-21,9.97,10.17,9.83,10.17,34915.0
2022-07-22,10.26,10.335,9.93,9.95,72108.0
2022-07-25,9.58,9.6,9.41,9.54,46774.0
2022-07-26,9.18,9.19,9.09,9.18,62210.0
2022-07-27,9.32,10.02,9.32,9.92,28880.0
2022-07-28,10.15,10.5,9.97,10.39,30441.0
2022-07-29,10.31,10.55,10.28,10.41,23263.0
2022-08-02,10.0,10.21,9.94,10.06,49169.0
2022-08-03,10.17,10.27,10.17,10.26,22596.0
2022-08-04,10.04,10.09,9.8,9.81,140749.0
2022-08-05,10.14,10.26,10.01,10.1,32582.0
2022-08-08,10.52,10.58,10.43,10.48,19149.0
2022-08-09,10.19,10.2,10.05,10.11,67496.0
2022-08-10,10.54,10.54,10.22,10.27,29800.0
2022-08-11,10.7,10.76,10.46,10.64,42618.0
2022-08-12,10.37,10.53,10.31,10.52,34440.0
2022-08-15,10.59,10.63,10.53,10.53,22472.0
2022-08-16,10.49,10.5,10.36,10.47,31811.0
2022-08-17,10.36,10.37,10.2,10.21,32827.0
2022-08-18,10.31,10.31,10.22,10.27,66705.0
2022-08-19,9.58,9.58,9.36,9.42,118656.0
2022-08-22,9.38,9.52,9.31,9.34,29175.0
2022-08-23,9.47,9.53,9.42,9.49,15222.0
2022-08-24,9.48,9.61,9.48,9.58,9050.0
2022-08-25,9.52,9.53,9.43,9.49,29130.0
2022-08-26,9.58,9.58,9.1,9.16,106476.0
2022-08-29,8.85,8.99,8.83,8.89,16412.0
2022-08-30,8.99,8.99,8.72,8.89,96000.0
2022-08-31,9.05,9.09,8.87,9.05,21213.0
2022-09-01,8.94,8.95,8.77,8.9,40434.0
2022-09-02,9.08,9.08,8.85,8.9,30310.0
2022-09-06,8.86,8.86,8.41,8.41,65142.0
2022-09-07,8.45,8.55,8.43,8.46,13421.0
2022-09-08,8.55,8.62,8.51,8.62,8481.0
2022-09-09,9.18,9.47,9.18,9.44,34150.0
2022-09-12,9.85,9.91,9.74,9.91,16060.0
2022-09-13,9.5,9.54,8.99,9.08,58477.0
2022-09-14,9.11,9.11,8.81,8.95,37040.0
2022-09-15,8.98,9.01,8.82,8.91,27704.0
2022-09-16,8.8,8.91,8.74,8.87,14853.0
2022-09-19,8.49,8.8,8.49,8.8,21347.0
2022-09-20,8.63,8.72,8.49,8.64,23441.0
2022-09-21,8.68,9.05,8.62,8.71,49360.0
2022-09-22,8.75,8.89,8.66,8.87,14061.0
2022-09-23,8.76,8.76,8.55,8.7,5908.0
2022-09-26,8.79,8.96,8.77,8.9,24896.0
2022-09-27,9.35,9.39,8.75,8.87,41686.0
2022-09-28,8.86,9.01,8.8,9.01,10436.0
2022-09-29,8.99,9.02,8.73,8.98,12312.0
2022-09-30,8.96,9.37,8.91,8.92,44501.0
2022-10-03,8.96,9.39,8.85,9.03,9380.0
2022-10-04,9.21,9.43,9.2,9.43,6740.0
2022-10-05,9.5,9.5,9.22,9.32,10957.0
2022-10-06,9.6,9.6,9.24,9.33,10251.0
2022-10-07,9.17,9.17,8.95,9.03,4221.0
2022-10-11,9.31,9.31,8.8,8.83,23523.0
2022-10-12,8.94,9.0,8.89,8.89,500.0
2022-10-13,8.67,9.05,8.6,9.05,25733.0
2022-10-14,9.33,9.33,8.97,9.01,16410.0
2022-10-17,9.18,9.18,9.04,9.13,2400.0
2022-10-18,9.08,9.1,8.87,8.94,2000.0
2022-10-19,8.98,9.0,8.87,8.97,9320.0
2022-10-20,9.23,9.23,8.83,8.88,5748.0
2022-10-21,8.88,8.89,8.8,8.8,17320.0
2022-10-24,8.89,9.15,8.76,8.94,3252.0
2022-10-25,9.01,9.47,8.97,9.47,17350.0
2022-10-26,9.46,9.8,9.46,9.55,5800.0
2022-10-27,9.83,9.83,9.39,9.49,5650.0
2022-10-28,9.77,9.77,9.45,9.51,1922.0
2022-10-31,9.8,9.8,9.31,9.39,12178.0
2022-11-01,9.68,9.76,9.43,9.44,3166.0
2022-11-02,9.44,9.44,9.33,9.4,6553.0
2022-11-03,9.43,9.43,9.35,9.43,4508.0
2022-11-04,9.58,9.72,9.5,9.66,2567.0
2022-11-07,9.5,9.51,9.4,9.51,10529.0
2022-11-08,9.07,9.26,8.0,8.24,20583.0
2022-11-09,7.97,8.07,7.32,7.32,77760.0
2022-11-10,7.64,8.13,7.5,8.13,16381.0
2022-11-11,7.55,8.38,7.32,7.55,24260.0
2022-11-14,7.6,7.61,7.1,7.28,16520.0
2022-11-15,7.46,7.64,7.46,7.63,6100.0
2022-11-16,7.43,7.44,7.21,7.43,8102.0
2022-11-17,7.65,7.65,7.32,7.59,8172.0
2022-11-18,7.42,7.59,7.42,7.57,51880.0
2022-11-21,7.4,7.79,7.09,7.29,54076.0
2022-11-22,7.23,7.5,7.2,7.38,23727.0
2022-11-23,7.46,7.55,7.4,7.54,25184.0
2022-11-24,7.45,7.53,7.41,7.52,9484.0
2022-11-25,7.41,7.41,7.32,7.33,5140.0
2022-11-28,7.33,7.42,7.23,7.42,24813.0
2022-11-29,7.2,7.56,7.2,7.56,5802.0
2022-11-30,7.54,7.86,7.54,7.86,16155.0
2022-12-01,7.78,7.79,7.57,7.7,155712.0
2022-12-02,7.93,7.93,7.68,7.87,4903.0
2022-12-05,7.87,7.87,7.72,7.78,18948.0
2022-12-06,7.84,7.89,7.76,7.89,203900.0
2022-12-07,8.12,8.12,7.72,7.77,21061.0
2022-12-08,7.82,7.95,7.8,7.95,3300.0
2022-12-09,7.91,8.0,7.86,7.91,27485.0
2022-12-12,7.94,7.99,7.79,7.92,10901.0
2022-12-13,8.15,8.24,8.1,8.16,48064.0
2022-12-14,8.29,8.42,8.17,8.2,9169.0
2022-12-15,8.18,8.18,7.97,8.1,10665.0
2022-12-16,8.19,8.19,7.73,7.81,3566.0
2022-12-19,7.79,7.84,7.65,7.67,22704.0
2022-12-20,7.75,7.9,7.75,7.9,13619.0
2022-12-21,7.8,7.8,7.67,7.75,11070.0
2022-12-22,7.63,7.76,7.62,7.76,27462.0
2022-12-23,7.83,7.83,7.64,7.76,12545.0
2022-12-28,7.66,7.77,7.57,7.77,11536.0
2022-12-29,7.62,7.92,7.49,7.62,1260.0
2022-12-30,7.45,7.66,7.45,7.62,2568.0
2023-01-03,7.83,7.85,7.54,7.72,5337.0
2023-01-04,7.75,7.75,7.65,7.67,8518.0
2023-01-05,7.75,7.75,7.7,7.74,6345.0
2023-01-06,7.73,7.75,7.62,7.7,14120.0
2023-01-09,7.88,7.88,7.79,7.83,16264.0
2023-01-10,7.91,7.99,7.83,7.95,6390.0
2023-01-11,8.03,8.13,7.87,7.99,10399.0
2023-01-12,7.89,8.71,7.89,8.71,42136.0
2023-01-13,8.71,8.98,8.6,8.83,19203.0
2023-01-16,9.37,9.71,9.36,9.67,24312.0
2023-01-17,9.67,9.71,9.55,9.71,10305.0
2023-01-18,9.78,9.97,9.39,9.49,21105.0
2023-01-19,9.53,9.62,9.42,9.62,4103.0
2023-01-20,9.55,10.11,9.54,10.1,9029.0
2023-01-23,10.39,10.59,9.54,10.46,40722.0
2023-01-24,10.33,10.38,10.0,10.38,25242.0
2023-01-25,10.05,10.34,10.0,10.34,7102.0
2023-01-26,10.54,10.55,10.34,10.49,20185.0
2023-01-27,10.43,10.56,10.33,10.56,40355.0
2023-01-30,10.6,10.6,10.23,10.3,13050.0
2023-01-31,10.55,10.55,10.4,10.42,7952.0
2023-02-01,10.46,10.67,10.29,10.65,17095.0
2023-02-02,10.66,10.88,10.6,10.78,17571.0
2023-02-03,10.45,10.71,10.45,10.61,8806.0
2023-02-06,10.22,10.57,10.22,10.57,10656.0
2023-02-07,10.4,10.58,10.39,10.52,7910.0
2023-02-08,10.52,10.6,10.25,10.38,21529.0
2023-02-09,10.36,10.55,9.83,9.99,7662.0
2023-02-10,9.73,9.85,9.68,9.69,12520.0
2023-02-13,9.72,9.79,9.65,9.78,6799.0
2023-02-14,10.01,10.06,9.87,10.06,20391.0
2023-02-15,10.19,11.05,10.18,11.05,14534.0
2023-02-16,11.14,11.4,10.99,11.19,14620.0
2023-02-17,10.96,11.37,10.6,11.3,7921.0
2023-02-21,11.28,11.38,11.09,11.18,11535.0
2023-02-22,10.84,11.7,10.6,10.81,9125.0
2023-02-23,11.11,11.11,9.82,10.96,10211.0
2023-02-24,9.82,10.96,9.82,10.68,7849.0
2023-02-27,10.78,10.95,10.41,10.71,8065.0
2023-02-28,10.8,10.97,9.82,10.74,8350.0
2023-03-01,10.75,10.91,10.75,10.87,12109.0
2023-03-02,10.9,10.9,10.68,10.89,4238.0
2023-03-03,10.35,10.35,10.19,10.2,24610.0
2023-03-06,10.35,10.4,10.25,10.26,3854.0
2023-03-07,10.31,10.31,10.11,10.21,5505.0
2023-03-08,10.25,10.27,10.2,10.27,1120.0
2023-03-09,9.82,10.03,9.34,9.35,12601.0
2023-03-10,9.13,9.37,9.07,9.36,5588.0
2023-03-13,10.56,11.27,10.27,11.26,16053.0
2023-03-14,11.85,12.0,11.36,11.68,9807.0
2023-03-15,11.93,11.93,11.22,11.38,2702.0
2023-03-16,11.32,11.93,11.32,11.75,6520.0
2023-03-17,12.22,12.86,12.14,12.54,21501.0
2023-03-20,13.11,13.11,12.78,12.89,35582.0
2023-03-21,13.08,13.22,12.85,13.14,7510.0
2023-03-22,13.7,13.7,12.27,12.37,15616.0
2023-03-23,12.69,13.26,12.44,13.26,16305.0
2023-03-24,13.03,13.13,12.79,12.96,2803.0
2023-03-27,12.93,12.96,12.38,12.44,9828.0
2023-03-28,12.42,12.68,12.28,12.68,5283.0
2023-03-29,12.84,13.14,12.84,13.14,6443.0
2023-03-30,12.46,13.05,12.46,12.92,2684.0
2023-03-31,12.99,13.14,12.99,13.12,3630.0
2023-04-03,12.72,13.25,12.71,12.9,10267.0
2023-04-04,12.89,12.9,12.8,12.89,5218.0
2023-04-05,13.25,13.25,12.7,12.87,8012.0
2023-04-06,13.25,13.25,12.71,12.89,4613.0
2023-04-10,12.9,13.41,12.9,13.38,17462.0
2023-04-11,13.77,13.79,13.66,13.79,9108.0
2023-04-12,13.74,13.74,13.5,13.56,4219.0
2023-04-13,13.66,13.7,13.6,13.64,2004.0
2023-04-14,13.75,13.81,13.55,13.64,11615.0
2023-04-17,13.22,13.29,13.17,13.26,10346.0
2023-04-18,13.62,13.76,13.47,13.47,5487.0
2023-04-19,13.19,13.3,13.15,13.16,10461.0
2023-04-20,13.05,13.05,12.71,12.82,10094.0
2023-04-21,12.77,12.8,12.37,12.4,9819.0
2023-04-24,12.47,12.59,12.3,12.4,1961.0
2023-04-25,12.5,12.67,12.44,12.65,4105.0
2023-04-26,13.64,13.65,12.8,12.8,13723.0
2023-04-27,13.21,13.66,13.2,13.56,9997.0
2023-04-28,13.41,13.41,13.23,13.33,9964.0
2023-05-01,13.0,13.07,12.64,12.64,11695.0
2023-05-02,12.77,13.14,12.77,13.11,3514.0
2023-05-03,12.9,13.08,12.89,12.98,3188.0
2023-05-04,13.17,13.18,13.1,13.13,4923.0
2023-05-05,13.19,13.42,13.17,13.34,17712.0
2023-05-08,12.53,12.57,12.28,12.3,12591.0
2023-05-09,12.48,12.49,12.38,12.48,5605.0
2023-05-10,12.63,12.69,12.18,12.33,10548.0
2023-05-11,13.0,13.0,12.17,12.17,940.0
2023-05-12,11.98,12.04,11.77,12.04,6989.0
2023-05-15,12.48,12.48,12.37,12.42,5065.0
2023-05-16,12.19,12.26,12.19,12.19,2169.0
2023-05-17,12.07,12.37,12.07,12.26,3030.0
2023-05-18,12.33,12.33,12.0,12.05,3740.0
2023-05-19,12.12,12.22,12.12,12.19,4208.0
2023-05-23,13.0,13.0,12.34,12.36,3123.0
2023-05-24,12.03,12.12,11.9,11.98,5867.0
2023-05-25,12.07,12.12,12.04,12.12,6400.0
2023-05-26,12.12,12.32,12.12,12.22,8864.0
2023-05-29,12.74,12.74,12.63,12.64,10400.0
2023-05-30,12.68,12.73,12.61,12.68,5739.0
2023-05-31,12.4,12.42,12.31,12.31,5277.0
2023-06-01,12.21,12.24,12.14,12.18,4336.0
2023-06-02,12.21,12.31,12.16,12.28,5237.0
2023-06-05,12.07,12.1,11.49,11.59,36235.0
2023-06-06,11.54,12.27,11.49,12.27,19083.0
2023-06-07,12.01,12.02,11.81,11.9,1480.0
2023-06-08,11.8,12.0,11.8,11.92,1091.0
2023-06-09,11.95,11.95,11.81,11.82,3403.0
2023-06-12,11.52,11.6,11.52,11.6,3842.0
2023-06-13,11.62,11.63,11.5,11.57,1181.0
2023-06-14,11.59,11.59,11.53,11.59,6405.0
2023-06-15,11.18,11.29,11.07,11.29,14422.0
2023-06-16,11.34,11.71,11.22,11.68,16192.0
2023-06-19,11.74,11.95,11.68,11.84,10108.0
2023-06-20,11.9,12.45,11.89,12.41,12085.0
2023-06-21,12.86,13.58,12.83,13.32,75724.0
2023-06-22,13.34,13.38,13.09,13.3,12944.0
2023-06-23,13.35,13.85,13.33,13.81,5839.0
2023-06-26,13.43,13.44,13.3,13.35,5530.0
2023-06-27,13.52,13.67,13.49,13.56,24017.0
2023-06-28,13.42,13.54,13.28,13.39,12609.0
2023-06-29,13.67,13.67,13.53,13.61,22991.0
2023-06-30,13.78,13.83,13.09,13.49,15573.0
2023-07-04,13.76,13.77,13.6,13.6,9001.0
2023-07-05,13.4,13.62,13.39,13.58,6180.0
2023-07-06,13.66,13.66,13.4,13.61,3747.0
2023-07-07,13.53,13.57,13.39,13.42,25122.0
2023-07-10,13.43,13.76,13.43,13.76,8490.0
2023-07-11,13.55,13.59,13.55,13.59,3764.0
2023-07-12,13.59,13.59,13.39,13.42,11074.0
2023-07-13,13.45,13.97,13.45,13.9,13154.0
2023-07-14,13.73,13.86,13.24,13.3,25752.0
2023-07-17,13.35,13.39,13.18,13.22,5156.0
2023-07-18,13.22,13.27,13.1,13.11,17423.0
2023-07-19,13.2,13.27,13.15,13.23,6932.0
2023-07-20,13.29,13.32,13.07,13.12,6907.0
2023-07-21,13.21,13.23,13.19,13.23,109443.0
2023-07-24,12.92,12.92,12.78,12.84,5445.0
2023-07-25,12.88,12.95,12.88,12.89,3847.0
2023-07-26,12.95,13.0,12.95,13.0,6150.0
2023-07-27,12.96,12.96,12.89,12.93,7000.0
2023-07-28,12.98,13.09,12.98,13.0,3003.0
2023-07-31,13.0,13.0,12.84,12.84,2258.0
2023-08-01,12.85,13.06,12.8,12.99,3998.0
2023-08-02,13.07,13.11,12.92,13.06,12100.0
2023-08-03,13.01,13.12,13.01,13.07,7400.0
2023-08-04,13.07,13.09,12.98,13.02,8945.0
2023-08-08,13.3,13.44,13.28,13.43,1558.0
2023-08-09,13.49,13.49,13.18,13.2,2905.0
2023-08-10,13.25,13.3,13.2,13.23,5947.0
2023-08-11,13.25,13.25,13.15,13.23,4208.0
2023-08-14,13.21,13.34,13.19,13.24,5657.0
2023-08-15,13.27,13.27,13.13,13.15,5980.0
2023-08-16,13.14,13.22,13.13,13.19,3781.0
2023-08-17,12.88,12.88,12.56,12.74,7859.0
2023-08-18,11.92,11.94,11.61,11.81,34977.0
2023-08-21,11.74,11.84,11.74,11.83,7350.0
2023-08-22,11.78,11.8,11.68,11.68,4983.0
2023-08-23,11.77,12.1,11.77,12.01,6899.0
2023-08-24,11.97,11.97,11.81,11.86,1257.0
2023-08-25,11.91,11.91,11.77,11.82,17841.0
2023-08-28,11.87,11.91,11.82,11.86,4006.0
2023-08-29,11.88,12.71,11.87,12.68,74189.0
2023-08-30,12.43,12.43,12.26,12.3,13845.0
2023-08-31,12.3,12.3,11.79,11.79,5997.0
2023-09-01,11.77,11.78,11.59,11.68,10126.0
2023-09-05,11.72,11.78,11.71,11.74,7793.0
2023-09-06,11.73,11.84,11.6,11.73,5519.0
2023-09-07,11.74,11.86,11.7,11.86,2600.0
2023-09-08,11.8,11.84,11.7,11.84,139135.0
2023-09-11,11.66,11.67,11.33,11.38,14227.0
2023-09-12,11.9,11.98,11.79,11.85,4034.0
2023-09-13,11.85,11.93,11.85,11.93,801.0
2023-09-14,12.07,12.09,12.02,12.07,5112.0
2023-09-15,11.94,11.98,11.87,11.97,11440.0
2023-09-18,12.28,12.36,12.06,12.13,3432.0
2023-09-19,12.15,12.34,12.06,12.25,8830.0
2023-09-20,12.14,12.22,12.08,12.08,2980.0
2023-09-21,12.0,12.12,11.94,12.12,4755.0
2023-09-22,11.95,12.02,11.95,11.97,1565.0
2023-09-25,11.8,11.96,11.75,11.96,8211.0
2023-09-26,11.83,11.87,11.79,11.87,6680.0
2023-09-27,12.09,12.09,11.82,11.97,11333.0
2023-09-28,12.0,12.31,12.0,12.26,21224.0
2023-09-29,12.13,12.25,12.07,12.25,3001.0
2023-10-02,12.91,13.05,12.65,12.81,9790.0
2023-10-03,12.62,12.62,12.49,12.53,10561.0
2023-10-04,12.64,12.81,12.57,12.81,3880.0
2023-10-05,12.88,12.91,12.59,12.63,7020.0
2023-10-06,12.56,12.8,12.54,12.74,3055.0
2023-10-10,12.48,12.54,12.42,12.45,15167.0
2023-10-11,12.33,12.33,12.1,12.16,5483.0
2023-10-12,12.17,12.25,12.16,12.24,4231.0
2023-10-13,12.3,12.3,12.18,12.19,5765.0
2023-10-16,13.37,13.75,12.72,12.99,29530.0
2023-10-17,12.94,13.03,12.85,12.99,4209.0
2023-10-18,12.97,13.02,12.91,12.98,4318.0
2023-10-19,13.1,13.21,13.05,13.16,8366.0
2023-10-20,13.51,13.71,13.48,13.71,13605.0
2023-10-23,14.01,14.4,13.99,14.35,28309.0
2023-10-24,15.77,15.87,15.4,15.52,47075.0
2023-10-25,15.86,16.14,15.78,15.93,30432.0
2023-10-26,15.84,15.85,15.59,15.77,19732.0
2023-10-27,15.8,15.86,15.49,15.61,25231.0
2023-10-30,16.02,16.07,15.82,15.99,15456.0
2023-10-31,15.91,16.07,15.76,16.07,14759.0
2023-11-01,16.11,16.21,15.81,16.0,15928.0
2023-11-02,16.22,16.22,15.81,16.1,23990.0
2023-11-03,15.69,15.98,15.69,15.79,17748.0
2023-11-06,16.05,16.12,15.9,16.08,16103.0
2023-11-07,15.99,16.53,15.9,16.44,12280.0
2023-11-08,16.31,16.5,16.2,16.44,28880.0
2023-11-09,17.29,17.47,16.42,16.9,18788.0
2023-11-10,17.1,17.34,17.06,17.26,30638.0
2023-11-13,17.02,17.08,16.92,16.95,6565.0
2023-11-14,16.79,16.82,15.86,16.14,16787.0
2023-11-15,16.51,17.25,16.5,17.12,12077.0
2023-11-16,16.78,16.93,16.36,16.49,14409.0
2023-11-17,16.61,16.87,16.47,16.72,40779.0
2023-11-20,17.03,17.31,16.93,17.24,37606.0
2023-11-21,16.89,17.01,16.6,16.89,27219.0
2023-11-22,16.77,17.2,16.66,17.2,25340.0
2023-11-23,17.03,17.12,16.9,17.09,6316.0
2023-11-24,17.39,17.59,17.16,17.24,21981.0
2023-11-27,16.76,16.93,16.73,16.75,14083.0
2023-11-28,16.97,17.39,16.94,17.33,77109.0
2023-11-29,17.29,17.29,17.04,17.11,22312.0
2023-11-30,17.12,17.15,17.0,17.1,8886.0
2023-12-01,17.31,17.54,17.25,17.44,79730.0
2023-12-04,18.75,18.98,18.61,18.9,59086.0
2023-12-05,19.04,19.93,19.04,19.81,61602.0
2023-12-06,20.0,20.0,19.81,19.86,24392.0
2023-12-07,19.65,19.84,19.46,19.58,22067.0
2023-12-08,19.77,20.14,19.77,20.14,73631.0
2023-12-11,18.95,19.02,18.22,18.49,65175.0
2023-12-12,18.86,18.91,18.49,18.7,33674.0
2023-12-13,18.69,19.36,18.66,19.36,19207.0
2023-12-14,19.11,19.35,18.93,19.23,36408.0
2023-12-15,18.79,18.87,18.63,18.85,19961.0
2023-12-18,18.5,18.77,18.35,18.73,34855.0
2023-12-19,19.04,19.04,18.6,18.79,14961.0
2023-12-20,19.55,19.64,19.3,19.42,20825.0
2023-12-21,19.45,19.5,19.23,19.4,7773.0
2023-12-22,19.2,19.47,19.2,19.27,30444.0
2023-12-27,18.87,19.18,18.82,19.17,36307.0
2023-12-28,18.84,18.89,18.65,18.84,36340.0
2023-12-29,19.08,19.1,18.38,18.73,11442.0
2024-01-02,20.6,20.68,19.89,19.89,65267.0
2024-01-03,18.8,19.36,18.74,19.05,50518.0
2024-01-04,19.3,19.94,19.2,19.66,58585.0
2024-01-05,19.5,19.745,19.19,19.6,49802.0
2024-01-08,20.07,21.03,19.94,20.88,100537.0
2024-01-09,20.84,21.0,20.73,20.88,95446.0
2024-01-10,20.22,20.83,19.96,20.65,207380.0
2024-01-11,21.45,21.94,20.4,20.72,180347.0
2024-01-12,20.43,20.43,19.26,19.48,178826.0
2024-01-15,18.99,19.38,18.87,19.23,96689.0
2024-01-16,19.22,19.48,18.87,19.42,377465.0
2024-01-17,19.18,19.3,19.0,19.2,75924.0
2024-01-18,19.14,19.2,18.22,18.31,45721.0
2024-01-19,18.41,18.83,18.06,18.5,110251.0
2024-01-22,18.16,18.26,17.65,18.01,129088.0
2024-01-23,17.4,17.73,17.26,17.54,57854.0
2024-01-24,17.87,18.02,17.78,17.89,74934.0
2024-01-25,18.18,18.18,17.75,17.77,54631.0
2024-01-26,18.42,18.9,18.38,18.79,94694.0
2024-01-29,18.79,19.38,18.71,19.27,132106.0
2024-01-30,19.42,19.51,19.34,19.43,54140.0
2024-01-31,19.04,19.48,19.0,19.02,67647.0
2024-02-01,18.98,19.25,18.92,19.17,116902.0
2024-02-02,19.12,19.43,19.07,19.21,36994.0
2024-02-05,19.49,19.49,19.08,19.11,17399.0
2024-02-06,19.3,19.49,19.29,19.35,65415.0
2024-02-07,19.35,19.83,19.25,19.77,27552.0
2024-02-08,20.22,20.42,20.14,20.38,71086.0
2024-02-09,21.04,21.58,20.92,21.31,111577.0
2024-02-12,21.58,22.5,21.56,22.48,124985.0
2024-02-13,22.05,22.35,21.85,22.32,110272.0
2024-02-14,23.34,23.52,23.14,23.52,123401.0
2024-02-15,23.61,23.73,23.12,23.35,134947.0
2024-02-16,23.47,23.53,23.17,23.3,48101.0
2024-02-20,23.51,23.51,22.85,23.5,64459.0
2024-02-21,22.9,23.09,22.77,22.9,46346.0
2024-02-22,22.96,23.35,22.92,23.35,148406.0
2024-02-23,22.97,22.99,22.76,22.95,39664.0
2024-02-26,23.11,24.7,23.07,24.54,108359.0
2024-02-27,25.57,25.89,25.39,25.68,126155.0
2024-02-28,27.2,29.01,26.56,27.2,429443.0
2024-02-29,28.57,28.7,27.25,28.07,342673.0
2024-03-01,28.23,28.5,27.6,28.48,117363.0
2024-03-04,29.55,30.69,29.5,30.56,276037.0
2024-03-05,30.57,31.21,26.84,27.96,455341.0
2024-03-06,30.17,30.37,29.38,30.21,162864.0
2024-03-07,30.22,30.53,29.92,30.38,125525.0
2024-03-08,30.49,31.41,29.7,31.06,161036.0
2024-03-11,32.49,32.68,32.08,32.34,154562.0
2024-03-12,32.47,32.83,30.88,32.09,166129.0
2024-03-13,32.59,32.96,32.2,32.94,120200.0
2024-03-14,32.57,32.59,30.9,31.51,189956.0
2024-03-15,30.5,31.77,30.33,31.11,139954.0
2024-03-18,30.59,30.83,29.95,30.11,116002.0
2024-03-19,28.83,29.6,28.1,29.0,148594.0
2024-03-20,28.66,29.6,27.99,29.45,123397.0
2024-03-21,30.4,30.4,29.2,29.34,145502.0
2024-03-22,28.96,29.0,28.28,28.93,108262.0
2024-03-25,30.24,32.1,30.19,32.09,121360.0
2024-03-26,31.93,31.99,31.33,31.34,105750.0
2024-03-27,32.42,32.44,30.89,30.97,118233.0
2024-03-28,32.07,32.26,31.7,32.0,103803.0
2024-04-01,31.74,31.74,30.75,31.46,91864.0
2024-04-02,29.27,29.87,29.12,29.76,99689.0
2024-04-03,29.7,30.04,29.5,29.66,84367.0
2024-04-04,30.11,31.13,30.11,30.85,56677.0
2024-04-05,30.33,31.06,30.28,30.45,44550.0
2024-04-08,32.52,32.56,32.15,32.36,57616.0
2024-04-09,31.84,31.95,30.8,31.12,78193.0
2024-04-10,30.65,31.86,30.65,31.76,60717.0
2024-04-11,32.12,32.21,31.7,32.07,40248.0
2024-04-12,32.08,32.1,29.85,30.62,125248.0
2024-04-15,30.27,30.36,28.58,29.03,101225.0
2024-04-16,29.0,29.04,28.3,28.81,67301.0
2024-04-17,28.61,28.83,27.4,27.91,110816.0
2024-04-18,28.5,29.29,28.31,29.07,83531.0
2024-04-19,29.59,29.75,29.09,29.4,63658.0
2024-04-22,30.18,30.43,30.0,30.31,67500.0
2024-04-23,30.11,30.41,30.06,30.17,29038.0
2024-04-24,30.07,30.14,28.98,29.07,103301.0
2024-04-25,28.79,29.41,28.73,29.31,50524.0
2024-04-26,28.97,29.37,28.79,28.92,29912.0
2024-04-29,28.37,28.62,28.01,28.56,112257.0
2024-04-30,27.86,28.01,26.95,27.03,122459.0
2024-05-01,26.34,27.01,25.87,26.0,95170.0
2024-05-02,26.71,27.05,26.56,26.98,61432.0
2024-05-03,27.7,28.25,27.7,28.23,46047.0
2024-05-06,28.81,29.14,28.5,28.69,43062.0
2024-05-07,28.87,29.21,28.7,28.73,29341.0
2024-05-08,28.27,28.58,28.2,28.31,26742.0
2024-05-09,27.95,28.48,27.7,28.32,9753.0
2024-05-10,28.42,28.58,27.32,27.55,44125.0
2024-05-13,28.49,28.78,28.38,28.69,20333.0
2024-05-14,28.05,28.18,27.7,27.9,25899.0
2024-05-15,29.08,30.0,29.05,29.88,45553.0
2024-05-16,29.88,30.07,29.29,29.47,30005.0
2024-05-17,30.03,30.5,29.88,30.34,51743.0
2024-05-21,32.11,32.3,31.35,31.46,80844.0
2024-05-22,31.65,32.06,31.46,31.6,50553.0
2024-05-23,31.43,31.43,30.43,30.58,71675.0
2024-05-24,30.62,31.54,30.43,31.54,53540.0
2024-05-27,31.16,31.92,31.13,31.33,20693.0
2024-05-28,30.86,31.04,30.45,30.92,56025.0
2024-05-29,30.79,30.86,30.57,30.6,27247.0
2024-05-30,31.0,31.55,30.9,31.13,76009.0
2024-05-31,31.1,31.1,30.14,30.57,29005.0
2024-06-03,31.48,31.8,31.18,31.34,40470.0
2024-06-04,31.46,32.31,31.45,31.95,147988.0
2024-06-05,32.3,32.67,32.07,32.67,60791.0
2024-06-06,32.37,32.55,31.92,31.95,43442.0
2024-06-07,32.49,32.64,31.2,31.6,88088.0
2024-06-10,31.65,32.02,31.63,31.74,41619.0
2024-06-11,30.75,30.83,30.2,30.73,59248.0
2024-06-12,31.46,31.82,30.65,30.76,63160.0
2024-06-13,30.99,31.12,30.21,30.36,47754.0
2024-06-14,30.78,30.79,29.65,29.85,43960.0
2024-06-17,29.91,30.64,29.67,30.31,50692.0
2024-06-18,29.54,29.69,29.13,29.29,42361.0
2024-06-19,29.64,29.65,29.45,29.55,24734.0
2024-06-20,29.7,29.765,29.35,29.59,58333.0
2024-06-21,28.88,29.22,28.8,29.2,67627.0
2024-06-24,27.81,27.94,26.75,26.89,110593.0
2024-06-25,27.71,28.27,27.66,28.09,85112.0
2024-06-26,27.97,28.12,27.6,27.71,22378.0
2024-06-27,27.92,28.3,27.89,27.91,198721.0
2024-06-28,27.91,27.96,27.37,27.58,62899.0
2024-07-02,28.58,29.25,28.05,28.06,47635.0
2024-07-03,27.33,27.43,26.95,26.95,80797.0
2024-07-04,25.74,26.48,25.62,26.29,110110.0
2024-07-05,25.07,25.8,25.03,25.59,121983.0
2024-07-08,25.83,25.92,24.9,25.57,167502.0
2024-07-09,25.93,26.27,25.75,26.18,103935.0
2024-07-10,26.2,26.24,25.91,25.92,121743.0
2024-07-11,26.55,26.56,25.86,25.92,30253.0
2024-07-12,26.05,26.47,25.99,26.08,18709.0
2024-07-15,28.46,29.0,28.33,28.82,83067.0
2024-07-16,29.01,29.59,28.66,29.55,71715.0
2024-07-17,29.39,29.69,29.11,29.31,33300.0
2024-07-18,29.48,29.49,28.78,28.91,33905.0
2024-07-19,29.24,30.74,29.2,30.62,69696.0
2024-07-22,30.87,31.17,30.44,31.16,52908.0
2024-07-23,30.4,30.8,29.93,29.93,44668.0
2024-07-24,30.46,30.7,30.05,30.08,65658.0
2024-07-25,29.5,29.83,29.09,29.67,54524.0
2024-07-26,30.86,31.3,30.69,31.3,57279.0
2024-07-29,31.99,31.99,30.6,30.86,88494.0
2024-07-30,30.59,30.7,30.1,30.29,57673.0
2024-07-31,30.45,30.6,29.73,29.89,40633.0
2024-08-01,29.61,29.61,28.65,29.16,46748.0
2024-08-02,29.8,30.05,28.71,28.8,81524.0
2024-08-06,25.25,26.07,24.98,26.0,168867.0
2024-08-07,26.13,26.22,24.95,24.98,59846.0
2024-08-08,26.39,27.31,25.95,27.11,37685.0
2024-08-09,27.51,27.85,27.15,27.65,31273.0
2024-08-12,27.12,27.62,26.39,26.89,46821.0
2024-08-13,26.86,28.01,26.82,27.67,25160.0
2024-08-14,27.68,27.68,26.72,26.81,48727.0
2024-08-15,26.97,27.21,25.88,25.97,44850.0
2024-08-16,26.68,27.2,26.27,27.13,28372.0
2024-08-19,26.68,26.85,26.37,26.7,40293.0
2024-08-20,27.4,27.59,26.5,26.88,28636.0
2024-08-21,26.83,27.8,26.6,27.8,31369.0
2024-08-22,27.44,27.45,27.15,27.2,16397.0
2024-08-23,27.49,28.64,27.29,28.52,51280.0
2024-08-26,28.52,28.57,28.23,28.3,27480.0
2024-08-27,27.86,27.92,27.45,27.66,18405.0
2024-08-28,26.8,27.64,25.85,26.3,49320.0
2024-08-29,26.97,27.35,26.38,26.5,24750.0
2024-08-30,26.62,26.66,25.85,26.22,30504.0
2024-09-03,26.56,26.56,25.85,26.09,60705.0
2024-09-04,25.4,26.22,25.18,25.98,27163.0
2024-09-05,25.4,25.6,25.0,25.12,43060.0
2024-09-06,25.42,25.46,23.92,24.12,87546.0
2024-09-09,24.91,25.74,24.66,25.7,73103.0
2024-09-10,25.63,26.2,25.53,26.15,27825.0
2024-09-11,25.59,26.07,25.1,25.93,36927.0
2024-09-12,26.03,26.4,25.86,26.32,23256.0
2024-09-13,25.98,27.03,25.97,26.95,58881.0
2024-09-16,26.34,26.39,25.95,26.11,37967.0
2024-09-17,26.75,27.65,26.61,27.03,78683.0
2024-09-18,26.99,27.52,26.73,27.17,31873.0
2024-09-19,28.43,28.69,28.26,28.56,54437.0
2024-09-20,28.3,28.54,28.04,28.27,29246.0
2024-09-23,28.4,28.56,28.27,28.36,34241.0
2024-09-24,28.39,28.69,28.12,28.66,25591.0
2024-09-25,28.32,28.53,28.15,28.23,37368.0
2024-09-26,28.74,29.39,28.69,29.19,62671.0
2024-09-27,29.32,29.77,29.19,29.72,53872.0
2024-09-30,28.63,28.68,28.3,28.44,42799.0
2024-10-01,28.41,28.41,27.4,27.82,52357.0
2024-10-02,27.24,27.86,26.87,26.92,62348.0
2024-10-03,27.15,27.43,26.89,27.43,25238.0
2024-10-04,27.73,28.11,27.35,28.1,36655.0
2024-10-07,28.45,29.07,28.38,28.63,33156.0
2024-10-08,28.33,28.55,28.0,28.18,77015.0
2024-10-09,28.05,28.24,27.65,27.73,24397.0
2024-10-10,27.82,27.87,26.83,27.2,33643.0
2024-10-11,27.97,28.88,27.97,28.74,54447.0
2024-10-15,30.11,31.05,29.68,30.57,138011.0
2024-10-16,30.95,31.15,30.68,30.86,50365.0
2024-10-17,30.61,30.89,30.44,30.51,34933.0
2024-10-18,30.97,31.57,30.93,31.38,94959.0
2024-10-21,31.12,31.12,30.66,31.06,77690.0
2024-10-22,30.69,30.99,30.5,30.86,38986.0
2024-10-23,30.5,30.66,29.91,30.44,64118.0
2024-10-24,30.9,31.35,30.88,31.35,60778.0
2024-10-25,31.19,31.62,30.36,30.73,52376.0
2024-10-28,31.7,32.18,31.5,32.05,184083.0
2024-10-29,32.8,33.97,32.64,33.42,116156.0
2024-10-30,33.12,33.4,32.92,33.08,144252.0
2024-10-31,33.09,33.13,32.24,32.26,160646.0
2024-11-01,32.36,32.95,31.78,32.25,175382.0
2024-11-04,31.57,31.6,30.92,31.25,116588.0
2024-11-05,31.79,32.29,31.53,31.83,179506.0
2024-11-06,34.31,35.33,33.99,35.21,294995.0
2024-11-07,34.44,35.28,34.23,35.15,218838.0
2024-11-08,35.1,35.64,34.85,35.41,101126.0
2024-11-11,37.79,40.36,37.73,40.22,308903.0
2024-11-12,39.75,41.57,39.4,41.37,307489.0
2024-11-13,41.65,43.28,41.42,41.62,296431.0
2024-11-14,42.36,42.58,40.6,41.0,173822.0
2024-11-15,41.62,42.7,40.97,42.7,123722.0
2024-11-18,42.17,43.07,41.65,42.51,142101.0
2024-11-19,42.37,43.49,42.22,42.79,199359.0
2024-11-20,43.77,44.03,43.19,43.67,124187.0
2024-11-21,44.99,45.8,44.09,45.65,250660.0
2024-11-22,45.16,46.18,44.94,45.98,157785.0
2024-11-25,45.01,45.02,43.65,43.98,168691.0
2024-11-26,43.0,44.13,42.23,42.38,155444.0
2024-11-27,44.01,45.22,43.87,44.85,107434.0
2024-11-28,44.32,44.45,43.96,44.1,66153.0
2024-11-29,45.17,45.89,44.95,45.17,85863.0
2024-12-02,44.64,45.44,43.95,44.47,79119.0
2024-12-03,43.73,44.79,43.47,44.54,82632.0
2024-12-04,44.56,46.21,44.1,46.02,112015.0
2024-12-05,47.68,48.11,45.45,46.28,245212.0
2024-12-06,46.38,47.82,46.11,47.57,151758.0
2024-12-09,46.27,46.88,45.05,45.3,123098.0
2024-12-10,45.96,46.13,44.19,45.28,180780.0
2024-12-11,46.37,47.7,46.3,47.56,71425.0
2024-12-12,47.63,48.12,46.72,47.07,66402.0
2024-12-13,47.24,47.99,47.0,47.93,68616.0
2024-12-16,49.18,50.79,49.15,49.88,184794.0
2024-12-17,50.88,51.25,50.05,50.53,125091.0
2024-12-18,49.57,49.78,47.82,48.63,161386.0
2024-12-19,48.63,48.76,45.42,45.79,372090.0
2024-12-20,45.23,46.44,45.13,45.81,345034.0
2024-12-23,45.5,45.53,43.9,44.2,94723.0
2024-12-24,45.93,47.08,45.85,47.08,73820.0
2024-12-27,45.87,45.87,44.54,45.35,228570.0
2024-12-30,44.28,45.03,43.47,44.78,131212.0
2024-12-31,45.59,45.74,44.37,44.42,59350.0
2025-01-02,45.98,46.61,45.79,46.32,80046.0
2025-01-03,46.29,47.35,46.08,46.96,91879.0
2025-01-06,46.95,48.73,46.82,48.48,126068.0
2025-01-07,47.75,47.76,45.61,45.79,161689.0
2025-01-08,45.43,45.61,44.0,44.69,148376.0
2025-01-09,43.99,45.04,43.34,43.73,167250.0
2025-01-10,44.88,45.66,43.95,45.17,184999.0
2025-01-13,43.3,44.61,42.48,44.54,209499.0
2025-01-14,46.03,46.27,45.27,45.84,103636.0
2025-01-15,46.72,47.7,46.65,47.2,73425.0
2025-01-16,47.26,47.91,46.35,47.76,133271.0
2025-01-17,49.07,50.67,48.82,50.1,276405.0
2025-01-20,51.04,51.17,47.65,49.12,333621.0
2025-01-21,50.12,50.82,48.85,50.37,199416.0
2025-01-22,49.73,50.0,49.09,49.77,68520.0
2025-01-23,48.7,50.8,48.62,49.13,1062740.0
2025-01-24,49.9,50.76,49.6,49.85,135411.0
2025-01-27,47.91,48.61,46.97,48.18,311416.0
2025-01-28,48.77,49.3,48.14,48.14,128683.0
2025-01-29,48.8,49.93,48.4,49.62,121731.0
2025-01-30,49.98,50.63,49.88,50.28,115120.0
2025-01-31,50.28,50.75,48.7,48.81,168225.0
2025-02-03,45.88,49.22,45.76,48.81,294717.0
2025-02-04,47.24,47.79,46.4,46.73,155405.0
2025-02-05,46.62,46.8,45.65,46.06,100099.0
2025-02-06,46.62,46.79,45.29,45.79,70747.0
2025-02-07,47.1,47.3,45.15,45.2,102492.0
2025-02-10,46.32,46.37,45.85,46.07,59796.0
2025-02-11,45.85,46.0,44.77,45.01,89354.0
2025-02-12,44.85,46.0,44.74,45.79,55713.0
2025-02-13,45.3,45.34,44.77,45.14,91021.0
2025-02-14,45.23,46.33,45.08,45.58,137012.0
2025-02-18,45.3,45.32,43.75,44.16,149631.0
2025-02-19,45.18,45.37,44.85,45.21,129082.0
2025-02-20,45.9,46.25,45.4,46.1,69577.0
2025-02-21,46.44,46.57,44.57,44.58,158364.0
2025-02-24,44.82,45.0,44.01,44.28,75637.0
2025-02-25,42.0,42.0,40.5,41.83,266810.0
2025-02-26,40.69,41.87,38.97,39.9,288933.0
2025-02-27,41.08,41.11,39.43,39.79,69061.0
2025-02-28,38.98,40.5,38.66,40.26,133173.0
2025-03-03,44.4,44.6,40.85,41.22,180930.0
2025-03-04,39.52,42.47,39.05,41.57,235328.0
2025-03-05,42.64,42.92,41.7,42.89,96016.0
2025-03-06,42.66,43.06,41.6,42.12,91272.0
2025-03-07,42.28,43.2,41.13,41.28,126850.0
2025-03-10,39.39,39.46,36.98,37.7,245327.0
2025-03-11,38.69,39.77,37.93,39.62,246799.0
2025-03-12,39.66,39.91,38.36,39.36,86141.0
2025-03-13,39.44,39.48,38.16,38.19,51529.0
2025-03-14,39.66,40.56,39.34,40.14,79106.0
2025-03-17,39.3,39.95,39.05,39.86,100108.0
2025-03-18,38.86,38.95,38.3,38.91,106466.0
2025-03-19,39.73,40.64,39.64,40.49,119670.0
2025-03-20,40.49,41.05,39.6,39.83,152240.0
2025-03-21,39.72,39.92,39.5,39.79,59995.0
2025-03-24,41.3,41.95,41.28,41.8,108164.0
2025-03-25,41.42,41.69,41.1,41.62,60930.0
2025-03-26,41.27,41.37,40.52,40.84,77152.0
2025-03-27,40.79,41.33,40.67,41.17,23300.0
2025-03-28,40.28,40.36,39.5,39.64,49725.0
2025-03-31,39.16,39.82,38.78,39.18,41116.0
2025-04-01,39.74,40.45,39.19,40.18,39515.0
2025-04-02,40.07,41.29,40.0,41.14,51855.0
2025-04-03,38.12,38.37,37.69,38.16,105229.0
2025-04-04,38.73,39.73,38.4,39.52,175919.0
2025-04-07,36.2,38.01,35.63,36.79,321205.0
2025-04-08,37.47,37.53,35.85,36.15,88596.0
2025-04-09,35.94,38.71,35.91,38.41,192356.0
2025-04-10,37.88,37.98,36.27,36.79,118547.0
2025-04-11,37.64,38.65,37.4,38.49,106157.0
2025-04-14,38.99,39.32,38.4,38.93,69215.0
2025-04-15,39.34,39.62,38.68,38.77,54803.0
2025-04-16,38.51,39.19,38.28,38.67,40840.0
2025-04-17,38.81,39.1,38.4,38.77,45283.0
2025-04-21,39.79,40.38,39.63,39.89,59050.0
2025-04-22,41.03,41.89,40.95,41.86,112535.0
2025-04-23,43.0,43.26,42.14,42.94,191635.0
2025-04-24,42.49,42.98,42.42,42.88,56082.0
2025-04-25,43.16,43.9,43.12,43.69,88061.0
2025-04-28,43.57,43.58,42.75,43.29,68426.0
2025-04-29,43.33,43.69,43.29,43.57,35312.0
2025-04-30,43.2,43.21,42.5,42.89,129617.0
2025-05-01,44.04,44.59,43.68,44.17,91681.0
2025-05-02,44.19,44.59,44.0,44.24,85693.0
2025-05-05,42.98,43.31,42.69,43.03,73855.0
2025-05-06,42.64,43.28,42.49,43.16,71774.0
2025-05-07,44.07,44.42,43.75,43.96,106205.0
2025-05-08,45.59,46.76,45.42,46.57,143378.0
2025-05-09,47.29,47.66,47.06,47.5,125576.0
2025-05-12,48.12,48.27,46.57,47.07,102198.0
2025-05-13,47.99,48.35,47.58,48.27,182842.0
2025-05-14,47.97,48.07,47.3,47.69,71036.0
2025-05-15,47.39,48.05,46.9,47.52,69415.0
2025-05-16,47.67,48.32,47.65,48.04,55329.0
2025-05-20,48.14,49.27,47.9,49.21,148816.0
2025-05-21,48.75,50.1,48.5,49.74,168969.0
2025-05-22,51.01,51.25,50.65,50.92,133494.0
2025-05-23,49.55,50.06,49.08,49.31,121762.0
2025-05-26,49.79,50.04,49.4,49.58,63242.0
2025-05-27,50.2,50.32,49.44,50.16,65965.0
2025-05-28,49.71,49.81,48.85,48.89,67277.0
2025-05-29,49.31,49.31,48.08,48.11,81335.0
2025-05-30,48.11,48.24,47.07,47.4,66376.0
2025-06-02,47.07,47.35,46.86,47.25,44625.0
2025-06-03,47.79,48.42,47.67,48.25,45050.0
2025-06-04,47.43,47.68,47.07,47.43,44968.0
2025-06-05,47.6,47.65,45.86,46.0,63143.0
2025-06-06,46.98,47.66,46.96,47.17,52585.0
2025-06-09,48.6,49.12,48.37,49.09,63148.0
2025-06-10,49.59,49.9,48.93,49.39,97955.0
2025-06-11,49.57,49.77,48.95,49.06,106722.0
2025-06-12,48.04,48.68,47.92,47.99,59276.0
2025-06-13,47.18,47.49,46.76,47.15,53055.0
2025-06-16,47.63,48.8,47.6,48.72,48625.0
2025-06-17,47.36,47.43,46.46,47.11,80777.0
2025-06-18,46.77,47.52,46.77,46.96,72765.0
2025-06-19,47.4,47.47,47.07,47.16,13458.0
2025-06-20,48.0,48.0,46.42,46.87,48224.0
2025-06-23,46.01,46.86,45.3,46.8,125693.0
2025-06-24,47.54,48.09,47.47,47.89,56920.0
2025-06-25,48.96,49.05,48.47,48.81,66121.0
2025-06-26,48.3,48.48,48.0,48.42,47925.0
2025-06-27,47.79,48.98,47.77,48.31,67092.0
2025-06-30,48.67,48.67,48.07,48.45,58805.0
2025-07-02,48.44,49.31,48.37,49.22,106727.0
2025-07-03,49.04,49.54,48.83,49.22,100570.0
2025-07-04,48.79,48.79,48.18,48.47,45877.0
2025-07-07,48.81,48.99,48.5,48.99,70916.0
2025-07-08,49.14,49.27,48.77,49.07,48635.0
2025-07-09,49.48,50.58,48.99,50.45,108247.0
2025-07-10,50.2,51.38,49.93,51.11,125526.0
2025-07-11,53.11,53.41,52.65,53.33,139569.0
2025-07-14,55.02,55.16,53.89,54.21,214150.0
2025-07-15,53.11,53.61,52.42,52.73,162122.0
2025-07-16,53.83,54.3,53.5,53.9,107866.0
2025-07-17,53.51,54.42,53.33,54.05,150588.0
2025-07-18,54.19,54.19,53.07,53.15,66247.0
2025-07-21,53.52,53.94,52.68,52.72,100299.0
2025-07-22,53.82,54.0,53.0,53.54,116709.0
2025-07-23,53.03,53.3,52.7,53.12,66034.0
2025-07-24,53.37,53.75,53.0,53.59,46794.0
2025-07-25,52.48,52.94,51.91,52.77,77127.0
2025-07-28,53.67,53.86,53.16,53.4,75818.0
2025-07-29,53.94,54.0,53.1,53.38,46254.0
2025-07-30,53.54,54.06,52.75,53.38,100730.0
2025-07-31,53.91,54.28,53.3,53.36,85771.0
2025-08-01,52.52,52.58,51.44,51.49,184513.0
2025-08-05,51.99,52.17,51.19,51.7,113995.0
2025-08-06,51.66,52.42,51.49,52.23,51145.0
2025-08-07,52.7,53.32,52.48,53.22,69409.0
2025-08-08,52.96,53.1,52.53,52.84,52409.0
2025-08-11,54.24,54.85,53.94,53.98,78813.0
2025-08-12,54.2,54.52,53.88,54.36,57827.0
2025-08-13,54.79,55.78,54.54,55.72,55831.0
2025-08-14,53.87,54.3,53.45,53.75,119609.0
2025-08-15,53.95,53.95,53.19,53.29,58764.0
2025-08-18,52.6,53.19,52.27,53.01,72894.0
2025-08-19,52.87,53.2,51.46,51.76,110263.0
2025-08-20,51.85,52.32,51.35,52.28,55337.0
2025-08-21,51.92,52.2,51.33,51.38,43194.0
2025-08-22,51.54,53.51,51.38,53.38,92920.0
2025-08-25,50.92,51.5,50.39,50.6,155347.0
2025-08-26,50.14,50.71,49.9,50.7,121744.0
2025-08-27,50.8,51.39,50.69,50.89,65011.0
2025-08-28,51.33,51.41,50.74,50.77,48568.0
2025-08-29,50.2,50.2,48.88,49.03,84299.0
2025-09-02,49.75,50.75,49.57,50.36,66401.0
2025-09-03,50.68,51.2,50.57,51.05,47819.0
2025-09-04,50.46,50.46,49.86,50.06,47225.0
2025-09-05,51.39,51.5,50.29,50.93,38018.0
2025-09-08,51.04,51.49,50.95,51.01,46012.0
2025-09-09,51.42,51.44,50.54,51.1,56753.0
2025-09-10,51.92,52.19,51.71,51.94,74404.0
2025-09-11,52.01,52.38,51.96,52.18,67390.0
2025-09-12,52.5,53.32,52.42,53.31,80935.0
2025-09-15,52.46,52.51,52.07,52.31,89562.0
2025-09-16,52.3,52.98,51.98,52.93,61229.0
2025-09-17,52.72,52.75,52.04,52.52,55644.0
2025-09-18,53.37,53.64,53.3,53.46,48569.0
2025-09-19,52.88,53.01,52.29,52.33,59996.0
2025-09-22,51.41,51.64,51.03,51.12,93159.0
2025-09-23,51.46,51.68,50.89,50.9,44034.0
2025-09-24,51.69,52.25,51.6,51.99,55530.0
2025-09-25,51.21,51.25,49.9,50.26,82933.0
2025-09-26,50.14,50.66,49.95,50.12,59086.0
2025-09-29,51.54,52.71,51.47,52.71,62134.0
2025-09-30,52.05,52.55,51.77,52.46,38992.0
2025-10-01,53.58,54.37,53.45,54.19,116624.0
2025-10-02,54.81,55.73,54.63,55.7,136517.0
2025-10-03,55.54,56.97,55.14,56.46,110691.0
2025-10-06,57.51,58.05,57.26,58.0,124323.0
2025-10-07,57.45,57.74,55.5,55.95,166749.0
2025-10-08,56.3,57.16,55.94,56.96,87032.0
2025-10-09,56.8,56.8,55.35,55.95,78284.0
2025-10-10,56.31,56.5,53.5,53.78,134555.0
2025-10-14,51.3,52.58,50.9,52.17,208592.0
2025-10-15,51.63,51.97,51.03,51.53,157234.0
2025-10-16,51.46,51.63,49.84,50.15,212757.0
2025-10-17,48.74,49.74,48.42,49.24,178971.0
2025-10-20,51.29,51.66,50.77,51.3,130048.0
2025-10-21,50.29,52.65,50.06,51.66,116680.0
2025-10-22,49.93,50.3,49.55,49.73,102305.0
2025-10-23,50.33,51.34,50.15,50.83,108019.0
2025-10-24,51.41,51.41,50.72,51.03,114945.0
2025-10-27,53.08,53.39,52.8,52.99,108400.0
2025-10-28,53.02,53.44,52.15,52.22,87678.0
2025-10-29,52.12,52.12,50.24,50.87,119319.0
2025-10-30,50.03,50.06,48.99,49.13,178233.0
2025-10-31,50.79,51.24,50.2,50.76,97363.0
2025-11-03,49.85,50.76,48.79,50.76,152542.0
2025-11-04,48.08,48.57,46.25,46.81,317778.0
2025-11-05,47.83,48.59,47.57,48.3,110784.0
2025-11-06,47.86,47.86,46.68,47.08,122962.0
2025-11-07,46.44,48.04,46.13,47.88,130656.0
2025-11-10,49.08,49.08,48.35,48.89,129331.0
2025-11-11,48.22,48.23,47.36,47.38,86350.0
2025-11-12,48.39,48.41,46.5,46.94,86190.0
2025-11-13,47.22,47.69,45.25,45.33,125992.0
2025-11-14,43.99,44.93,43.45,43.6,334191.0
2025-11-17,43.46,44.27,42.18,42.58,268213.0
2025-11-18,42.26,43.28,42.0,42.8,144028.0
2025-11-19,42.09,42.65,40.98,41.48,240203.0
2025-11-20,42.34,42.4,39.95,40.1,266372.0
2025-11-21,38.77,39.67,38.36,39.26,309875.0
2025-11-24,39.97,41.6,39.6,41.6,250292.0
2025-11-25,40.55,40.94,40.03,40.58,179237.0
2025-11-26,40.59,41.83,40.2,41.8,151234.0