Date,Open,High,Low,Close,Volume
2020-10-27,3.56,3.56,3.28,3.36,14228.5
2020-10-28,3.24,3.24,2.92,2.92,49350.0
2020-10-29,3.0,3.2,3.0,3.16,5125.0
2020-10-30,3.0,3.08,3.0,3.08,3750.0
2020-11-02,3.2,3.4,3.12,3.4,9065.0
2020-11-03,3.4,3.72,3.4,3.44,20415.5
2020-11-04,3.52,3.6,3.44,3.48,5500.0
2020-11-05,3.6,3.76,3.6,3.68,5216.25
2020-11-06,3.6,4.0,3.44,4.0,37575.0
2020-11-09,4.0,4.0,3.76,4.0,19652.5
2020-11-10,3.8,4.0,3.8,4.0,4200.0
2020-11-11,3.8,3.96,3.8,3.84,1200.0
2020-11-12,4.0,4.4,4.0,4.4,7844.75
2020-11-13,4.48,5.4,4.48,5.08,30947.0
2020-11-16,5.0,5.08,4.8,5.08,10467.5
2020-11-17,4.84,5.96,4.8,5.8,30925.0
2020-11-18,5.44,5.52,5.0,5.36,7775.0
2020-11-19,5.04,5.04,4.8,4.8,29826.0
2020-11-20,4.76,5.16,4.76,4.88,8399.75
2020-11-23,4.84,5.4,4.8,5.04,16225.0
2020-11-24,4.8,4.84,4.8,4.8,3487.5
2020-11-25,4.8,5.36,4.8,5.16,20548.25
2020-11-26,5.08,5.12,5.08,5.12,12527.0
2020-11-27,4.96,4.96,4.4,4.8,10275.0
2020-11-30,5.0,5.0,5.0,5.0,400.0
2020-12-01,5.0,5.0,4.8,4.8,12950.0
2020-12-02,5.0,5.0,4.4,4.44,7472.25
2020-12-03,4.44,4.8,4.44,4.6,3962.5
2020-12-04,4.92,4.92,4.44,4.44,2655.5
2020-12-07,4.4,4.44,4.4,4.44,3675.0
2020-12-08,4.8,4.8,4.8,4.8,2525.0
2020-12-09,4.8,5.0,4.04,4.12,6200.0
2020-12-10,4.24,4.28,4.2,4.2,28650.0
2020-12-11,4.2,4.28,4.2,4.28,6250.0
2020-12-14,4.2,4.6,4.2,4.44,4550.0
2020-12-15,4.2,4.2,3.84,4.0,5900.0
2020-12-16,4.56,4.6,4.4,4.4,1873.5
2020-12-17,4.08,4.36,4.08,4.36,3475.0
2020-12-18,4.4,4.6,4.4,4.6,3500.0
2020-12-21,4.6,4.6,4.4,4.4,1150.0
2020-12-22,4.4,4.4,4.08,4.08,1000.0
2020-12-23,4.16,4.16,4.0,4.0,2500.0
2020-12-24,4.2,4.2,4.16,4.2,700.0
2020-12-29,4.2,4.2,4.12,4.16,2125.0
2020-12-30,4.0,4.2,4.0,4.2,1650.0
2020-12-31,4.2,4.2,4.2,4.2,0.0
2021-01-04,4.0,4.2,3.64,4.0,8977.0
2021-01-05,4.0,4.2,3.68,4.08,5175.0
2021-01-06,4.08,4.08,4.08,4.08,0.0
2021-01-07,4.0,4.08,4.0,4.08,2773.75
2021-01-08,4.08,4.08,3.72,3.8,12651.75
2021-01-11,4.0,4.0,3.68,4.0,7606.25
2021-01-12,3.88,3.88,3.64,3.68,13217.5
2021-01-13,3.8,3.88,3.64,3.64,350.25
2021-01-14,3.64,3.64,3.64,3.64,625.0
2021-01-15,3.64,3.64,3.64,3.64,0.0
2021-01-18,3.64,3.8,3.64,3.8,3601.25
2021-01-19,3.8,3.8,3.8,3.8,1000.0
2021-01-20,3.8,3.8,3.8,3.8,292.5
2021-01-21,3.68,3.8,3.68,3.8,1325.0
2021-01-22,3.8,4.76,3.64,4.4,22885.25
2021-01-25,4.56,4.56,3.88,4.08,18927.0
2021-01-26,4.0,4.0,3.8,4.0,17450.0
2021-01-27,3.84,4.08,3.8,4.0,13987.5
2021-01-28,3.88,4.6,3.88,4.6,81237.5
2021-01-29,4.76,5.8,4.76,5.8,20534.75
2021-02-01,5.6,5.6,4.8,5.6,18711.75
2021-02-02,5.52,5.6,5.2,5.6,13110.0
2021-02-03,5.4,5.72,5.4,5.4,15013.5
2021-02-04,5.48,5.56,5.36,5.4,40383.75
2021-02-05,5.36,5.36,5.0,5.04,864.5
2021-02-08,5.16,5.16,4.76,4.8,16672.5
2021-02-09,5.0,5.2,5.0,5.2,3437.5
2021-02-10,5.4,7.8,5.4,6.0,39014.5
2021-02-11,6.0,6.0,5.0,5.48,11157.25
2021-02-12,5.6,5.68,5.12,5.2,10877.5
2021-02-16,5.36,5.36,5.2,5.2,3218.75
2021-02-17,5.08,5.6,5.0,5.6,5938.5
2021-02-18,5.6,5.6,5.04,5.2,3175.25
2021-02-19,5.2,5.2,5.04,5.08,15896.0
2021-02-22,5.08,5.08,4.8,4.8,5254.75
2021-02-23,4.8,4.8,4.6,4.76,9525.0
2021-02-24,4.8,4.8,4.68,4.8,1748.5
2021-02-25,4.72,4.72,4.6,4.6,1000.0
2021-02-26,4.48,4.6,4.0,4.16,43975.0
2021-03-01,4.76,4.76,4.08,4.2,5462.0
2021-03-02,4.4,4.4,4.2,4.28,9050.0
2021-03-03,4.28,4.28,4.2,4.2,1000.0
2021-03-04,4.08,4.16,4.0,4.0,7863.0
2021-03-05,4.0,4.0,2.96,3.32,76688.0
2021-03-08,3.6,3.64,3.44,3.48,4136.25
2021-03-09,3.6,3.6,3.6,3.6,133.25
2021-03-10,3.64,3.64,3.6,3.6,1475.0
2021-03-11,3.8,4.04,3.8,4.04,8125.0
2021-03-12,4.04,4.04,3.92,4.04,2887.0
2021-03-15,4.0,4.24,4.0,4.24,2925.0
2021-03-16,4.24,4.24,3.96,3.96,23200.5
2021-03-17,4.0,4.0,3.96,3.96,502.0
2021-03-18,3.96,3.96,3.96,3.96,0.0
2021-03-19,3.92,4.24,3.92,4.16,12250.0
2021-03-22,4.2,4.2,3.8,3.8,17965.5
2021-03-23,3.8,3.92,3.6,3.6,5556.25
2021-03-24,3.72,3.72,3.6,3.6,3400.0
2021-03-25,3.6,3.6,3.6,3.6,0.0
2021-03-26,3.8,3.88,3.44,3.44,11752.5
2021-03-29,3.6,3.6,2.92,3.0,54835.25
2021-03-30,3.0,3.08,3.0,3.0,9775.0
2021-03-31,3.04,3.76,3.0,3.6,51366.5
2021-04-01,3.48,3.6,3.4,3.6,2625.25
2021-04-05,3.64,3.64,3.64,3.64,753.75
2021-04-06,3.64,3.72,3.56,3.56,3750.0
2021-04-07,3.56,3.56,3.56,3.56,3382.25
2021-04-08,3.64,3.68,3.64,3.68,2042.5
2021-04-09,3.72,3.72,3.68,3.68,0.25
2021-04-12,3.68,3.68,3.68,3.68,0.0
2021-04-13,3.6,3.6,3.56,3.56,500.0
2021-04-14,3.56,3.56,3.56,3.56,0.0
2021-04-15,3.56,3.56,3.56,3.56,0.0
2021-04-16,3.68,4.28,3.64,4.12,37252.5
2021-04-19,4.12,4.56,4.0,4.32,9031.5
2021-04-20,4.32,4.32,4.0,4.28,13300.0
2021-04-21,4.52,4.52,4.12,4.4,4193.75
2021-04-22,4.28,4.4,4.2,4.4,5750.0
2021-04-23,4.4,4.4,4.4,4.4,0.0
2021-04-26,4.4,4.52,4.28,4.28,1225.0
2021-04-27,4.28,4.28,3.8,4.0,52835.0
2021-04-28,4.0,4.0,4.0,4.0,1050.0
2021-04-29,4.0,4.0,3.96,3.96,8855.0
2021-04-30,3.96,4.0,3.96,4.0,1000.0
2021-05-03,3.96,4.12,3.92,4.12,1000.0
2021-05-04,4.0,4.0,4.0,4.0,4250.0
2021-05-05,3.96,4.0,3.96,4.0,11705.25
2021-05-06,3.96,4.0,3.96,4.0,3017.5
2021-05-07,4.0,4.08,3.92,4.0,7900.0
2021-05-10,4.0,4.28,4.0,4.08,10675.0
2021-05-11,4.08,4.2,3.92,4.0,12505.0
2021-05-12,4.0,4.04,3.84,4.0,8978.75
2021-05-13,4.0,4.2,4.0,4.0,13737.5
2021-05-14,4.2,4.32,3.88,4.08,10482.0
2021-05-17,4.12,4.12,4.0,4.0,13868.75
2021-05-18,3.96,3.96,3.8,3.8,11600.0
2021-05-19,3.64,3.92,3.64,3.84,9185.25
2021-05-20,3.88,3.92,3.8,3.8,10825.0
2021-05-21,3.84,3.92,3.84,3.84,3625.0
2021-05-25,3.84,3.88,3.8,3.88,4262.5
2021-05-26,3.84,3.84,3.84,3.84,500.0
2021-05-27,3.84,3.88,3.64,3.76,16612.5
2021-05-28,3.72,3.76,3.56,3.6,22087.5
2021-05-31,3.6,3.6,3.48,3.6,2625.0
2021-06-01,3.6,3.6,3.6,3.6,7250.0
2021-06-02,3.6,3.6,3.4,3.4,1575.0
2021-06-03,3.6,3.6,3.4,3.4,125.0
2021-06-04,3.6,3.68,3.6,3.6,5250.0
2021-06-07,3.6,3.6,3.6,3.6,0.0
2021-06-08,3.6,3.6,3.48,3.48,1825.0
2021-06-09,3.56,3.56,3.48,3.48,326.25
2021-06-10,3.48,3.48,3.4,3.48,3225.0
2021-06-11,3.6,3.6,3.4,3.4,9330.0
2021-06-14,3.48,3.6,3.32,3.44,7252.5
2021-06-15,3.56,3.56,3.4,3.4,1000.0
2021-06-16,3.4,3.4,3.4,3.4,278.75
2021-06-17,3.32,3.32,3.2,3.24,4200.0
2021-06-18,3.32,3.36,3.24,3.24,8125.0
2021-06-21,3.24,3.24,3.2,3.2,1497.0
2021-06-22,3.2,3.2,3.2,3.2,627.0
2021-06-23,3.0,3.2,3.0,3.08,9625.0
2021-06-24,3.16,3.2,3.0,3.08,76125.0
2021-06-25,3.12,3.2,2.8,3.0,17875.0
2021-06-28,3.0,3.0,2.84,2.84,6450.0
2021-06-29,2.88,3.16,2.88,3.12,19125.0
2021-06-30,3.0,3.6,3.0,3.6,54297.0
2021-07-02,3.64,5.0,3.64,4.6,13312.5
2021-07-05,4.6,4.68,4.16,4.16,7175.0
2021-07-06,4.2,4.2,3.8,3.92,11650.0
2021-07-07,3.88,3.92,3.76,3.88,4925.0
2021-07-08,3.8,3.8,3.6,3.8,4725.0
2021-07-09,3.8,3.8,3.56,3.56,57437.5
2021-07-12,3.8,3.84,3.64,3.64,7063.0
2021-07-13,3.64,3.64,3.4,3.4,2375.0
2021-07-14,3.6,3.6,3.6,3.6,500.0
2021-07-15,3.52,3.6,3.48,3.52,20793.5
2021-07-16,3.6,3.6,3.4,3.4,7548.75
2021-07-19,3.4,3.6,3.16,3.16,12246.75
2021-07-20,3.2,3.4,3.2,3.28,2350.0
2021-07-21,3.4,3.4,3.2,3.2,1250.0
2021-07-22,3.2,3.2,3.2,3.2,250.0
2021-07-23,3.16,3.28,3.16,3.2,11398.0
2021-07-26,3.2,3.32,3.2,3.32,2133.75
2021-07-27,3.36,3.36,3.36,3.36,250.0
2021-07-28,3.32,3.32,3.32,3.32,750.0
2021-07-29,3.36,3.36,3.36,3.36,253.75
2021-07-30,3.24,3.48,3.24,3.4,11362.25
2021-08-03,3.48,3.48,3.2,3.2,6405.0
2021-08-04,3.2,3.2,3.2,3.2,3000.0
2021-08-05,3.2,3.32,3.2,3.32,4250.0
2021-08-06,3.4,3.4,3.2,3.2,6552.5
2021-08-09,3.2,3.2,3.2,3.2,0.0
2021-08-10,3.2,3.2,3.2,3.2,0.0
2021-08-11,4.04,4.08,3.64,3.76,79931.25
2021-08-12,3.6,3.8,3.6,3.8,12375.0
2021-08-13,3.84,3.84,3.72,3.8,8314.75
2021-08-16,3.8,4.64,3.68,4.08,65316.5
2021-08-17,4.36,4.36,4.0,4.0,26924.5
2021-08-18,4.2,4.2,3.92,3.92,12673.5
2021-08-19,4.0,4.0,3.84,4.0,25675.0
2021-08-20,4.0,4.0,3.8,4.0,11392.5
2021-08-23,4.0,4.0,3.6,3.68,23750.0
2021-08-24,3.64,3.64,3.56,3.56,15237.5
2021-08-25,3.4,3.48,3.4,3.48,3675.0
2021-08-26,3.56,3.88,3.56,3.8,3625.0
2021-08-27,3.88,3.88,3.4,3.6,15375.0
2021-08-30,3.48,3.52,3.48,3.48,9775.0
2021-08-31,3.52,3.8,3.48,3.8,19725.0
2021-09-01,3.8,3.8,3.6,3.6,12280.0
2021-09-02,3.52,3.6,3.52,3.6,6625.0
2021-09-03,3.6,3.8,3.6,3.8,36012.5
2021-09-07,3.8,3.8,3.6,3.64,3875.0
2021-09-08,3.6,3.68,3.6,3.6,7500.0
2021-09-09,3.72,3.72,3.72,3.72,1125.0
2021-09-10,3.52,3.96,3.52,3.92,21065.0
2021-09-13,3.92,4.0,3.88,4.0,3826.25
2021-09-14,3.88,4.0,3.88,3.92,7192.5
2021-09-15,3.96,4.0,3.92,3.92,1325.0
2021-09-16,3.88,3.92,3.72,3.8,155568.0
2021-09-17,3.68,3.68,3.48,3.48,18145.0
2021-09-20,3.68,3.68,3.44,3.52,19075.0
2021-09-21,3.36,3.52,3.28,3.4,32925.25
2021-09-22,3.4,3.44,3.28,3.4,3650.0
2021-09-23,3.44,3.44,3.28,3.4,1161.5
2021-09-24,3.28,3.4,3.28,3.4,1000.25
2021-09-27,3.28,3.4,3.28,3.32,7106.25
2021-09-28,3.32,3.32,3.12,3.2,13870.0
2021-09-29,3.2,3.2,3.2,3.2,375.0
2021-09-30,3.2,3.4,3.2,3.4,7500.75
2021-10-01,3.72,3.72,3.24,3.24,5376.0
2021-10-04,3.24,3.24,3.2,3.2,4750.0
2021-10-05,3.32,3.32,3.2,3.2,8722.75
2021-10-06,3.16,3.76,3.12,3.36,52125.0
2021-10-07,3.24,3.36,3.24,3.28,30481.25
2021-10-08,3.24,3.24,3.2,3.2,17529.25
2021-10-12,3.36,3.36,3.2,3.2,291.75
2021-10-13,3.2,3.2,3.2,3.2,11437.75
2021-10-14,3.2,3.2,3.2,3.2,8500.0
2021-10-15,3.2,3.2,3.2,3.2,500.0
2021-10-18,3.2,3.2,3.2,3.2,0.0
2021-10-19,3.36,3.36,3.08,3.16,8687.75
2021-10-20,3.2,3.2,3.12,3.2,3875.0
2021-10-21,3.28,3.28,3.28,3.28,253.5
2021-10-22,3.32,3.36,3.16,3.16,19443.75
2021-10-25,3.16,3.28,3.12,3.28,6125.0
2021-10-26,3.28,3.28,3.28,3.28,750.0
2021-10-27,3.56,3.6,3.48,3.48,20614.5
2021-10-28,3.48,3.52,3.48,3.48,16275.0
2021-10-29,3.44,3.48,3.36,3.36,2354.75
2021-11-01,3.44,3.44,3.2,3.32,9750.25
2021-11-02,3.32,3.32,3.16,3.16,21819.75
2021-11-03,3.32,3.32,3.32,3.32,2850.0
2021-11-04,3.2,3.76,3.2,3.76,48742.25
2021-11-05,3.76,4.2,3.72,4.04,33061.5
2021-11-08,3.8,3.88,3.8,3.88,25296.75
2021-11-09,3.84,3.84,3.8,3.8,1750.25
2021-11-10,3.8,3.8,3.68,3.68,7377.25
2021-11-11,3.76,3.76,3.6,3.6,17712.0
2021-11-12,3.6,3.76,3.6,3.72,10218.75
2021-11-15,3.76,3.88,3.72,3.8,259532.75
2021-11-16,3.84,3.84,3.76,3.84,35190.75
2021-11-17,3.8,3.84,3.72,3.84,5762.5
2021-11-18,3.8,3.8,3.6,3.68,25852.75
2021-11-19,3.68,3.68,3.6,3.6,29800.0
2021-11-22,3.72,3.72,3.6,3.6,10358.0
2021-11-23,3.6,3.6,3.48,3.48,40277.75
2021-11-24,3.48,3.48,3.4,3.4,30829.25
2021-11-25,3.44,3.44,3.4,3.44,16777.5
2021-11-26,3.36,3.4,3.28,3.36,15764.0
2021-11-29,3.32,3.4,3.32,3.4,401.0
2021-11-30,3.4,3.48,3.4,3.44,3505.5
2021-12-01,3.36,3.4,3.32,3.32,4638.25
2021-12-02,3.44,3.44,3.24,3.28,8567.5
2021-12-03,3.32,3.32,3.24,3.24,29312.5
2021-12-06,3.28,3.4,3.24,3.4,3833.75
2021-12-07,3.4,3.4,3.36,3.36,1500.0
2021-12-08,3.4,3.4,3.4,3.4,250.0
2021-12-09,3.4,3.4,3.32,3.32,4000.0
2021-12-10,3.4,3.4,3.32,3.32,925.0
2021-12-13,3.44,3.44,3.24,3.24,7420.0
2021-12-14,3.24,3.24,3.0,3.04,172746.5
2021-12-15,3.12,3.28,3.12,3.2,4375.0
2021-12-16,3.2,3.32,3.2,3.24,7982.75
2021-12-17,3.24,3.24,3.24,3.24,250.0
2021-12-20,3.24,3.24,3.2,3.2,625.0
2021-12-21,3.2,3.2,3.08,3.08,6625.0
2021-12-22,3.12,3.2,3.12,3.16,16375.0
2021-12-23,3.24,3.24,3.16,3.16,18750.0
2021-12-24,3.16,3.16,3.16,3.16,5906.25
2021-12-29,3.2,3.56,3.2,3.36,8775.0
2021-12-30,3.36,3.36,3.36,3.36,878.75
2021-12-31,3.32,3.32,3.32,3.32,2850.0
2022-01-04,3.32,3.4,3.32,3.32,5252.5
2022-01-05,3.36,3.36,3.28,3.28,4000.0
2022-01-06,3.2,3.2,3.08,3.08,34362.5
2022-01-07,3.16,3.32,3.16,3.24,19925.0
2022-01-10,3.2,3.2,3.16,3.2,5831.25
2022-01-11,3.16,3.2,3.16,3.2,5250.0
2022-01-12,3.24,3.28,3.2,3.2,7125.0
2022-01-13,3.2,3.24,3.16,3.2,12275.0
2022-01-14,3.24,3.24,3.2,3.2,5750.25
2022-01-17,3.2,3.2,3.2,3.2,250.0
2022-01-18,3.2,3.2,3.2,3.2,250.0
2022-01-19,3.2,3.36,3.2,3.28,50750.0
2022-01-20,3.24,3.24,3.08,3.12,55903.25
2022-01-21,3.08,3.08,3.0,3.0,17462.75
2022-01-24,3.08,3.08,3.0,3.0,22205.0
2022-01-25,3.04,3.08,2.96,3.04,15056.25
2022-01-26,3.08,3.08,3.0,3.0,7125.0
2022-01-27,3.12,3.12,3.0,3.0,10100.0
2022-01-28,3.02,3.02,3.0,3.0,10525.0
2022-01-31,2.96,3.12,2.92,3.0,14944.5
2022-02-01,3.12,3.36,3.12,3.32,18375.0
2022-02-02,3.4,3.76,3.36,3.6,43807.5
2022-02-03,3.6,3.6,3.44,3.44,9613.5
2022-02-04,3.4,3.44,3.32,3.4,22318.5
2022-02-07,3.44,3.44,3.32,3.32,8627.75
2022-02-08,3.32,3.36,3.2,3.32,19125.0
2022-02-09,3.32,3.6,3.32,3.48,33309.25
2022-02-10,3.6,4.2,3.44,3.44,197432.0
2022-02-11,3.4,3.44,3.14,3.24,122770.0
2022-02-14,3.36,3.44,3.28,3.32,55528.75
2022-02-15,3.32,3.32,3.24,3.28,33641.75
2022-02-16,3.32,3.4,3.28,3.36,38911.75
2022-02-17,3.4,3.6,3.36,3.52,81963.5
2022-02-18,3.48,3.56,3.4,3.48,31941.25
2022-02-22,3.44,3.6,3.44,3.52,34623.0
2022-02-23,3.52,3.56,3.48,3.52,18022.25
2022-02-24,3.52,3.6,3.44,3.52,60337.0
2022-02-25,3.48,3.56,3.4,3.52,17820.75
2022-02-28,3.48,3.6,3.32,3.32,19773.0
2022-03-01,3.36,3.52,3.36,3.52,7107.5
2022-03-02,3.56,3.56,3.44,3.52,19871.75
2022-03-03,3.56,3.68,3.4,3.64,38200.0
2022-03-04,3.56,3.8,3.52,3.76,52531.25
2022-03-07,3.68,3.68,3.56,3.56,17060.25
2022-03-08,3.48,3.6,3.4,3.56,31120.5
2022-03-09,3.56,3.56,3.44,3.56,6000.0
2022-03-10,3.56,3.6,3.48,3.48,21000.0
2022-03-11,3.48,3.56,3.44,3.52,107544.25
2022-03-14,3.52,3.56,3.48,3.52,17351.25
2022-03-15,3.48,3.52,3.44,3.44,70347.75
2022-03-16,3.52,3.56,3.32,3.32,14975.0
2022-03-17,3.36,3.36,3.32,3.32,27875.0
2022-03-18,3.4,3.48,3.32,3.4,12029.75
2022-03-21,3.4,3.48,3.36,3.48,1325.0
2022-03-22,3.4,3.44,3.36,3.4,6925.0
2022-03-23,3.4,3.4,3.36,3.36,3002.5
2022-03-24,3.36,3.44,3.28,3.44,35525.0
2022-03-25,3.48,3.56,3.36,3.4,8425.0
2022-03-28,3.44,3.44,3.28,3.44,42983.5
2022-03-29,3.4,3.48,3.28,3.44,78800.0
2022-03-30,3.44,3.48,3.4,3.44,2725.0
2022-03-31,3.44,3.44,3.4,3.4,18562.5
2022-04-01,3.4,3.48,3.28,3.4,147611.25
2022-04-04,3.4,3.4,3.32,3.32,4649.5
2022-04-05,3.4,3.4,3.32,3.32,3432.0
2022-04-06,3.4,3.4,3.32,3.32,14475.75
2022-04-07,3.4,3.44,3.36,3.4,9125.0
2022-04-08,3.44,3.44,3.4,3.4,60887.5
2022-04-11,3.48,3.48,3.32,3.32,29869.25
2022-04-12,3.4,3.4,3.36,3.36,122262.5
2022-04-13,3.4,3.4,3.4,3.4,299577.75
2022-04-14,3.4,3.6,3.4,3.6,23845.0
2022-04-18,3.6,3.6,3.6,3.6,94581.25
2022-04-19,3.6,3.6,3.4,3.44,21991.25
2022-04-20,3.48,3.48,3.4,3.4,14398.5
2022-04-21,3.48,3.48,3.36,3.36,18862.5
2022-04-22,3.4,3.4,3.32,3.32,12697.5
2022-04-25,3.32,3.32,3.04,3.08,18935.0
2022-04-26,3.2,3.24,3.04,3.08,44600.0
2022-04-27,3.12,3.12,3.08,3.12,7970.75
2022-04-28,3.16,3.2,3.08,3.2,6137.0
2022-04-29,3.2,3.2,3.2,3.2,2925.0
2022-05-02,3.2,3.2,3.08,3.08,10125.0
2022-05-03,3.08,3.12,3.0,3.12,30105.5
2022-05-04,3.16,3.16,3.08,3.16,1225.0
2022-05-05,3.2,3.2,3.04,3.08,21944.75
2022-05-06,3.08,3.08,3.0,3.08,4037.5
2022-05-09,3.08,3.08,3.0,3.0,8500.0
2022-05-10,3.04,3.04,2.96,3.0,7250.0
2022-05-11,3.0,3.08,3.0,3.08,8375.0
2022-05-12,3.0,3.0,2.8,2.84,20271.25
2022-05-13,2.8,3.08,2.8,3.04,16400.0
2022-05-16,3.04,3.04,2.88,3.0,3645.0
2022-05-17,2.96,2.96,2.96,2.96,4625.0
2022-05-18,3.0,3.0,2.96,3.0,44250.0
2022-05-19,3.0,3.04,3.0,3.0,24375.0
2022-05-20,3.04,3.04,2.8,2.92,9400.0
2022-05-24,2.92,2.96,2.88,2.92,5465.0
2022-05-25,2.88,2.92,2.8,2.8,12562.5
2022-05-26,2.76,2.8,2.72,2.72,4825.0
2022-05-27,2.76,2.92,2.76,2.84,22250.25
2022-05-30,2.8,2.84,2.76,2.76,6802.5
2022-05-31,2.76,2.8,2.76,2.76,11421.25
2022-06-01,2.76,2.84,2.76,2.8,25375.0
2022-06-02,2.84,2.84,2.76,2.76,51647.0
2022-06-03,2.76,2.8,2.76,2.8,6406.5
2022-06-06,2.84,2.84,2.8,2.8,783.75
2022-06-07,2.8,2.84,2.8,2.84,3125.0
2022-06-08,2.84,2.84,2.84,2.84,5631.25
2022-06-09,2.84,2.84,2.8,2.8,4088.75
2022-06-10,2.8,2.84,2.76,2.76,4262.5
2022-06-13,2.8,2.84,2.56,2.8,29011.25
2022-06-14,2.76,2.8,2.76,2.76,4132.0
2022-06-15,2.8,2.8,2.76,2.76,3000.0
2022-06-16,2.8,2.8,2.76,2.76,5375.0
2022-06-17,2.76,2.84,2.76,2.8,11013.5
2022-06-20,2.8,2.8,2.8,2.8,0.0
2022-06-21,2.8,2.92,2.8,2.92,27450.0
2022-06-22,2.92,2.92,2.88,2.88,2125.0
2022-06-23,3.0,3.0,2.96,3.0,41812.5
2022-06-24,3.08,3.08,3.0,3.0,1757.75
2022-06-27,3.0,3.0,2.92,3.0,5940.0
2022-06-28,2.96,3.0,2.8,2.8,36325.0
2022-06-29,2.8,2.92,2.8,2.88,2164.25
2022-06-30,2.84,2.92,2.8,2.92,3000.0
2022-07-04,2.96,3.16,2.96,3.08,1750.0
2022-07-05,3.0,3.0,2.72,2.84,3000.0
2022-07-06,2.84,2.84,2.84,2.84,325.0
2022-07-07,2.76,2.76,2.44,2.48,38158.75
2022-07-08,2.6,2.76,2.56,2.72,10000.0
2022-07-11,2.8,2.8,2.64,2.64,9800.0
2022-07-12,2.6,2.6,2.32,2.32,3632.5
2022-07-13,2.32,2.88,2.24,2.68,51012.5
2022-07-14,2.72,2.72,2.6,2.6,1563.0
2022-07-15,2.56,2.72,2.44,2.6,4375.0
2022-07-18,3.0,3.0,2.88,2.88,67155.5
2022-07-19,2.96,3.0,2.84,2.92,114138.25
2022-07-20,2.92,2.96,2.92,2.96,53126.5
2022-07-21,2.96,3.24,2.88,3.08,32884.5
2022-07-22,3.04,3.4,2.8,3.2,30250.0
2022-07-25,3.2,3.4,3.2,3.2,1494.0
2022-07-26,3.2,3.24,3.08,3.24,5875.0
2022-07-27,3.2,3.2,3.08,3.2,1125.0
2022-07-28,3.2,3.2,3.2,3.2,12000.0
2022-07-29,3.2,3.2,3.0,3.08,11500.0
2022-08-02,3.16,3.2,3.12,3.12,3865.25
2022-08-03,3.08,3.08,3.0,3.0,6000.0
2022-08-04,3.04,3.04,2.92,2.92,8400.0
2022-08-05,2.92,2.92,2.88,2.92,1640.0
2022-08-08,2.92,2.92,2.92,2.92,1587.5
2022-08-09,2.92,3.12,2.92,3.12,5000.0
2022-08-10,3.12,3.12,3.12,3.12,125.0
2022-08-11,3.16,3.16,3.08,3.08,1000.0
2022-08-12,3.08,3.16,3.0,3.16,5807.5
2022-08-15,3.16,3.28,3.16,3.16,20672.25
2022-08-16,3.16,3.16,3.16,3.16,1750.0
2022-08-17,3.2,3.2,3.16,3.16,6050.0
2022-08-18,3.04,3.36,3.04,3.16,7275.0
2022-08-19,3.2,3.2,3.12,3.12,500.0
2022-08-22,3.16,3.16,3.16,3.16,750.0
2022-08-23,3.12,3.2,3.12,3.12,1135.0
2022-08-24,3.12,3.2,3.12,3.2,3050.0
2022-08-25,3.2,3.2,3.2,3.2,750.0
2022-08-26,3.2,3.2,3.2,3.2,625.0
2022-08-29,3.16,3.16,3.12,3.12,1125.0
2022-08-30,3.12,3.16,3.12,3.16,3625.0
2022-08-31,3.16,3.16,3.12,3.12,875.0
2022-09-01,3.12,3.12,3.12,3.12,0.0
2022-09-02,3.2,3.2,3.2,3.2,152.5
2022-09-06,3.2,3.2,3.04,3.04,12194.5
2022-09-07,3.04,3.2,3.04,3.08,902.75
2022-09-08,3.2,3.2,3.08,3.08,309.5
2022-09-09,3.2,3.2,3.16,3.2,625.0
2022-09-12,3.08,3.28,3.04,3.2,29575.0
2022-09-13,3.2,3.2,3.04,3.04,2527.5
2022-09-14,3.16,3.2,3.08,3.2,4296.25
2022-09-15,3.16,3.16,2.96,2.96,18975.0
2022-09-16,3.0,3.0,2.96,3.0,22975.0
2022-09-19,2.92,2.92,2.84,2.88,10409.5
2022-09-20,2.8,3.0,2.76,3.0,5954.0
2022-09-21,3.0,3.02,3.0,3.0,3937.5
2022-09-22,2.96,2.96,2.88,2.88,1777.5
2022-09-23,2.96,2.96,2.72,2.76,16722.0
2022-09-26,2.76,2.76,2.64,2.64,6473.75
2022-09-27,2.72,2.72,2.6,2.64,3125.25
2022-09-28,2.6,2.64,2.36,2.64,41951.75
2022-09-29,2.6,2.6,2.48,2.52,14325.0
2022-09-30,2.6,2.62,2.52,2.62,13125.0
2022-10-03,2.68,2.68,2.64,2.64,3722.5
2022-10-04,2.72,2.76,2.6,2.72,17833.75
2022-10-05,2.68,2.76,2.68,2.72,18500.0
2022-10-06,2.76,2.76,2.72,2.72,13750.0
2022-10-07,2.64,2.76,2.64,2.68,6655.75
2022-10-11,2.68,2.68,2.48,2.68,15625.0
2022-10-12,2.68,2.68,2.64,2.64,2250.0
2022-10-13,2.68,3.0,2.64,2.88,8625.0
2022-10-14,2.88,2.88,2.88,2.88,0.0
2022-10-17,2.92,2.92,2.64,2.64,2375.0
2022-10-18,2.72,2.76,2.72,2.72,10322.25
2022-10-19,2.6,2.68,2.6,2.64,4190.25
2022-10-20,2.68,2.68,2.68,2.68,1875.0
2022-10-21,2.68,2.76,2.68,2.76,4262.25
2022-10-24,2.72,2.76,2.7,2.76,9412.5
2022-10-25,2.72,2.72,2.48,2.72,15912.5
2022-10-26,2.72,2.8,2.6,2.68,7320.0
2022-10-27,2.68,2.72,2.68,2.72,3500.0
2022-10-28,2.68,2.72,2.68,2.68,1497.5
2022-10-31,2.72,2.72,2.6,2.6,203.5
2022-11-01,2.6,2.6,2.6,2.6,5.75
2022-11-02,2.68,2.68,2.68,2.68,500.0
2022-11-03,2.72,2.72,2.68,2.68,23.75
2022-11-04,2.72,2.72,2.6,2.6,2074.5
2022-11-07,2.6,2.72,2.6,2.64,21643.75
2022-11-08,2.64,2.72,2.6,2.6,44875.0
2022-11-09,2.6,2.6,2.6,2.6,17875.0
2022-11-10,2.64,2.72,2.64,2.64,131.25
2022-11-11,2.68,2.76,2.68,2.68,3375.0
2022-11-14,2.68,2.68,2.64,2.64,7138.25
2022-11-15,2.88,2.88,2.8,2.88,3350.0
2022-11-16,2.72,2.8,2.72,2.72,2033.5
2022-11-17,2.72,2.72,2.72,2.72,8625.0
2022-11-18,2.76,2.76,2.68,2.68,6671.75
2022-11-21,2.72,2.76,2.72,2.72,13500.0
2022-11-22,2.76,2.76,2.72,2.72,100.0
2022-11-23,2.76,2.8,2.68,2.68,14725.75
2022-11-24,2.72,2.72,2.6,2.6,16399.75
2022-11-25,2.68,2.68,2.64,2.64,12210.0
2022-11-28,2.68,2.8,2.68,2.68,6043.0
2022-11-29,2.8,2.8,2.6,2.68,9887.5
2022-11-30,2.68,2.72,2.56,2.64,7467.75
2022-12-01,2.72,2.8,2.72,2.72,7279.0
2022-12-02,2.72,2.72,2.68,2.72,3375.0
2022-12-05,2.72,2.8,2.68,2.72,4189.25
2022-12-06,2.72,2.72,2.68,2.72,7125.0
2022-12-07,2.76,3.24,2.72,2.88,44265.75
2022-12-08,2.88,2.88,2.88,2.88,0.0
2022-12-09,2.88,2.9,2.88,2.9,3250.0
2022-12-12,2.96,2.96,2.88,2.88,1437.5
2022-12-13,2.84,2.88,2.84,2.88,180.0
2022-12-14,2.92,2.92,2.92,2.92,125.0
2022-12-15,2.92,2.92,2.88,2.88,3000.0
2022-12-16,2.92,2.92,2.8,2.8,752.5
2022-12-19,2.8,2.88,2.72,2.8,9550.0
2022-12-20,2.76,2.8,2.76,2.8,4514.0
2022-12-21,2.8,2.8,2.8,2.8,3125.0
2022-12-22,2.8,2.8,2.76,2.76,1250.0
2022-12-23,2.76,2.8,2.72,2.72,4519.25
2022-12-28,2.72,2.72,2.68,2.72,9701.75
2022-12-29,2.8,2.96,2.8,2.88,1000912.5
2022-12-30,2.96,2.96,2.76,2.76,13264.75
2023-01-03,2.92,3.0,2.92,2.92,11146.5
2023-01-04,2.92,2.92,2.92,2.92,1125.0
2023-01-05,2.92,2.92,2.92,2.92,375.25
2023-01-06,2.92,2.92,2.84,2.84,2300.0
2023-01-09,2.92,2.96,2.92,2.92,5875.25
2023-01-10,2.92,2.96,2.8,2.84,5875.0
2023-01-11,2.92,3.28,2.92,3.16,68892.5
2023-01-12,3.24,3.36,3.2,3.24,28162.75
2023-01-13,3.4,3.44,3.2,3.24,15962.75
2023-01-16,3.28,3.52,3.28,3.48,5487.5
2023-01-17,3.6,3.6,3.4,3.44,11281.25
2023-01-18,3.4,3.52,3.4,3.48,8450.5
2023-01-19,3.52,3.6,3.52,3.54,46575.5
2023-01-20,3.56,3.6,3.48,3.6,26547.5
2023-01-23,3.6,3.6,3.44,3.52,35865.5
2023-01-24,3.48,3.52,3.44,3.44,108792.5
2023-01-25,3.52,3.52,3.44,3.44,6780.0
2023-01-26,3.4,3.4,3.36,3.4,12676.25
2023-01-27,3.32,3.4,3.08,3.2,20745.75
2023-01-30,3.2,3.56,3.12,3.56,72928.75
2023-01-31,3.36,3.4,3.32,3.4,5864.25
2023-02-01,3.4,3.4,3.32,3.36,1750.0
2023-02-02,3.4,3.8,3.36,3.6,38375.0
2023-02-03,3.52,3.56,3.52,3.56,11142.0
2023-02-06,3.68,3.96,3.6,3.6,16306.25
2023-02-07,3.48,3.6,3.48,3.6,1125.25
2023-02-08,3.6,3.6,3.44,3.6,1792.25
2023-02-09,3.56,3.56,3.4,3.4,2000.0
2023-02-10,3.28,3.36,3.12,3.12,68157.0
2023-02-13,3.16,3.4,3.16,3.32,6511.0
2023-02-14,3.36,3.4,3.36,3.4,2425.0
2023-02-15,3.52,3.72,3.4,3.4,12294.5
2023-02-16,3.32,3.4,3.32,3.4,10900.0
2023-02-17,3.4,3.4,3.4,3.4,2875.0
2023-02-21,3.4,3.56,3.36,3.44,34650.0
2023-02-22,3.4,3.48,3.4,3.4,18875.0
2023-02-23,3.4,3.48,3.4,3.4,20625.0
2023-02-24,3.4,3.4,3.4,3.4,5375.0
2023-02-27,3.28,3.44,3.28,3.44,11375.0
2023-02-28,3.4,3.6,3.4,3.6,21431.25
2023-03-01,3.68,3.84,3.68,3.72,38375.0
2023-03-02,3.68,3.68,3.56,3.56,12347.0
2023-03-03,3.56,3.88,3.56,3.76,11700.0
2023-03-06,3.8,3.8,3.72,3.72,19049.75
2023-03-07,3.6,3.76,3.6,3.76,13875.0
2023-03-08,3.76,3.8,3.72,3.8,5057.5
2023-03-09,3.8,3.92,3.68,3.92,30543.25
2023-03-10,3.92,4.0,3.8,3.92,26300.0
2023-03-13,3.96,4.0,3.8,4.0,88545.75
2023-03-14,4.0,4.0,3.84,3.84,13138.75
2023-03-15,3.88,4.24,3.76,4.12,92301.0
2023-03-16,4.12,4.12,3.8,3.96,40401.0
2023-03-17,3.96,4.16,3.96,4.08,75575.0
2023-03-20,4.08,4.24,4.08,4.16,15991.25
2023-03-21,4.16,4.2,4.04,4.08,6308.75
2023-03-22,3.96,4.08,3.96,4.0,41600.0
2023-03-23,4.04,4.08,4.0,4.0,6000.0
2023-03-24,4.08,4.12,4.04,4.08,6525.0
2023-03-27,4.12,4.12,3.84,3.88,15636.25
2023-03-28,3.96,4.04,3.88,3.92,16000.0
2023-03-29,3.92,4.08,3.92,4.0,20580.75
2023-03-30,4.0,4.12,4.0,4.12,17850.0
2023-03-31,4.08,4.12,4.0,4.12,12286.0
2023-04-03,3.96,4.28,3.92,4.2,38489.5
2023-04-04,4.24,4.44,4.04,4.2,168780.0
2023-04-05,4.2,4.2,4.12,4.2,38800.0
2023-04-06,4.24,4.24,4.12,4.16,42487.5
2023-04-10,4.12,4.2,4.0,4.16,21805.25
2023-04-11,4.24,4.24,4.12,4.16,12550.0
2023-04-12,4.2,4.24,4.12,4.12,37925.0
2023-04-13,4.12,4.24,4.04,4.16,36300.0
2023-04-14,4.2,4.32,4.16,4.2,34575.0
2023-04-17,4.2,4.24,4.16,4.16,194513.75
2023-04-18,4.2,4.24,4.0,4.0,144786.25
2023-04-19,4.0,4.12,4.0,4.12,1075.0
2023-04-20,4.12,4.2,4.0,4.12,23311.25
2023-04-21,4.2,4.2,4.0,4.04,13940.5
2023-04-24,4.04,4.12,4.0,4.0,30502.5
2023-04-25,4.0,4.12,4.0,4.08,16225.0
2023-04-26,4.08,4.16,4.08,4.08,1625.0
2023-04-27,4.08,4.32,4.04,4.12,42648.75
2023-04-28,4.08,4.28,4.08,4.2,212250.0
2023-05-01,4.36,4.52,4.28,4.44,53814.75
2023-05-02,4.56,4.6,4.4,4.48,65487.25
2023-05-03,4.48,4.72,4.32,4.52,34414.5
2023-05-04,4.52,4.72,4.44,4.68,100996.25
2023-05-05,4.64,4.76,4.56,4.68,23675.75
2023-05-08,4.68,4.68,4.58,4.68,16818.75
2023-05-09,4.56,4.64,4.56,4.6,9350.0
2023-05-10,4.52,4.6,4.52,4.6,6625.75
2023-05-11,4.6,4.64,4.6,4.64,106600.0
2023-05-12,4.52,4.68,4.52,4.52,16690.0
2023-05-15,4.6,4.68,4.56,4.64,28565.0
2023-05-16,4.68,4.76,4.62,4.62,38012.5
2023-05-17,4.6,4.76,4.48,4.6,9613.0
2023-05-18,4.6,4.68,4.4,4.48,43300.0
2023-05-19,4.44,4.44,4.32,4.32,16208.0
2023-05-23,4.28,4.44,4.24,4.32,13825.0
2023-05-24,4.32,4.32,4.24,4.28,10325.0
2023-05-25,4.24,4.36,4.12,4.26,6575.0
2023-05-26,4.16,4.4,4.16,4.36,10525.0
2023-05-29,4.32,4.32,4.2,4.28,4275.0
2023-05-30,4.44,4.6,4.32,4.44,28650.0
2023-05-31,4.44,4.56,4.4,4.4,32741.0
2023-06-01,4.4,4.48,4.32,4.36,21150.0
2023-06-02,4.4,4.4,4.28,4.36,13575.0
2023-06-05,4.36,4.36,4.32,4.36,2875.0
2023-06-06,4.32,4.32,4.04,4.2,12238.5
2023-06-07,4.12,4.4,4.12,4.4,13349.75
2023-06-08,4.4,4.44,4.28,4.36,17790.75
2023-06-09,4.4,4.4,4.2,4.32,5725.0
2023-06-12,4.16,4.44,4.16,4.36,15906.25
2023-06-13,4.36,4.38,4.24,4.28,21275.0
2023-06-14,4.36,4.4,4.28,4.28,10375.0
2023-06-15,4.32,4.4,4.32,4.4,69275.0
2023-06-16,4.4,4.4,4.28,4.32,4225.0
2023-06-19,4.4,4.4,4.24,4.36,18700.0
2023-06-20,4.38,4.38,4.32,4.32,5175.0
2023-06-21,4.36,4.36,4.28,4.32,9400.0
2023-06-22,4.36,4.4,4.32,4.36,2475.5
2023-06-23,4.28,4.4,4.28,4.36,18650.0
2023-06-26,4.32,4.36,4.28,4.36,2060.75
2023-06-27,4.36,4.4,4.32,4.32,15853.5
2023-06-28,4.28,4.4,4.28,4.32,16275.0
2023-06-29,4.32,4.36,4.28,4.28,35750.0
2023-06-30,4.28,4.36,4.28,4.36,8300.0
2023-07-04,4.4,4.4,4.36,4.4,19575.0
2023-07-05,4.28,4.36,4.28,4.36,13953.0
2023-07-06,4.28,4.4,4.28,4.28,725.0
2023-07-07,4.32,4.36,4.28,4.32,3725.0
2023-07-10,4.32,4.36,4.24,4.28,4998.25
2023-07-11,4.24,4.36,4.24,4.32,5531.25
2023-07-12,4.32,4.4,4.24,4.36,6975.0
2023-07-13,4.4,4.44,4.28,4.32,94225.0
2023-07-14,4.48,4.48,4.28,4.36,3800.0
2023-07-17,4.32,4.4,4.28,4.32,12675.0
2023-07-18,4.6,4.6,4.36,4.4,6479.75
2023-07-19,4.4,4.4,4.28,4.4,2207.5
2023-07-20,4.4,4.48,4.24,4.4,10225.0
2023-07-21,4.4,4.4,4.24,4.24,22975.0
2023-07-24,4.36,4.48,4.36,4.4,26422.5
2023-07-25,4.4,4.44,4.32,4.4,21975.0
2023-07-26,4.4,4.44,4.32,4.44,9497.5
2023-07-27,4.44,4.8,4.4,4.72,42551.5
2023-07-28,4.76,4.96,4.72,4.84,41052.0
2023-07-31,4.84,5.0,4.68,5.0,24393.75
2023-08-01,5.0,5.0,4.68,4.68,30900.0
2023-08-02,4.68,4.88,4.68,4.68,29337.5
2023-08-03,4.8,4.92,4.76,4.92,27300.0
2023-08-04,4.92,5.0,4.92,5.0,22975.0
2023-08-08,4.92,5.0,4.88,5.0,322405.0
2023-08-09,5.0,5.24,4.96,5.24,43283.25
2023-08-10,5.44,5.44,5.12,5.24,24094.25
2023-08-11,5.24,5.6,5.2,5.4,36252.5
2023-08-14,5.44,5.44,5.28,5.44,27413.0
2023-08-15,5.44,5.56,5.32,5.52,6627.5
2023-08-16,5.4,5.52,5.24,5.24,21735.0
2023-08-17,5.24,5.28,4.88,4.88,105898.75
2023-08-18,4.88,4.92,4.76,4.76,15104.75
2023-08-21,4.76,4.76,4.6,4.64,28345.5
2023-08-22,4.72,5.4,4.4,5.12,36775.0
2023-08-23,5.08,5.2,5.04,5.12,2875.0
2023-08-24,5.2,5.2,5.12,5.12,3288.0
2023-08-25,5.16,5.16,5.08,5.08,6900.0
2023-08-28,5.08,5.12,5.08,5.08,2275.0
2023-08-29,5.12,5.28,5.12,5.16,9375.0
2023-08-30,5.24,5.28,5.0,5.0,10225.0
2023-08-31,5.04,5.04,4.84,5.0,16023.25
2023-09-01,5.0,5.0,5.0,5.0,0.0
2023-09-05,5.08,5.08,4.68,4.8,27596.5
2023-09-06,4.88,4.88,4.52,4.6,53752.5
2023-09-07,4.68,5.28,4.6,5.04,34149.0
2023-09-08,5.04,5.4,5.0,5.16,10121.75
2023-09-11,5.12,5.36,5.12,5.36,17105.0
2023-09-12,5.4,5.4,5.16,5.32,29438.0
2023-09-13,5.32,5.44,4.72,4.88,75748.25
2023-09-14,5.04,5.04,4.8,4.92,43551.75
2023-09-15,4.96,5.0,4.8,4.96,1975.0
2023-09-18,5.0,5.0,5.0,5.0,23175.0
2023-09-19,5.04,5.04,4.96,5.0,4025.0
2023-09-20,5.04,5.04,5.0,5.0,2661.25
2023-09-21,5.0,5.04,4.84,4.86,4087.5
2023-09-22,4.84,4.92,4.6,4.72,56052.5
2023-09-25,4.8,4.8,4.76,4.8,91646.5
2023-09-26,4.76,4.8,4.72,4.72,4230.0
2023-09-27,4.8,4.8,4.44,4.56,43155.0
2023-09-28,4.56,4.64,4.56,4.56,6450.0
2023-09-29,4.56,4.72,4.52,4.6,15409.25
2023-10-02,4.6,4.6,4.56,4.56,4179.5
2023-10-03,4.56,4.72,4.56,4.6,7455.0
2023-10-04,4.64,4.68,4.56,4.56,2675.0
2023-10-05,4.56,4.76,4.44,4.76,8113.0
2023-10-06,4.6,4.72,4.56,4.56,6637.5
2023-10-10,4.56,4.6,4.52,4.56,13006.0
2023-10-11,4.6,4.6,4.52,4.6,1450.0
2023-10-12,4.56,4.64,4.44,4.44,21527.5
2023-10-13,4.52,4.6,4.52,4.6,5500.0
2023-10-16,4.64,4.64,4.56,4.6,67375.0
2023-10-17,4.64,4.64,4.56,4.6,6645.0
2023-10-18,4.6,4.6,4.56,4.6,20075.0
2023-10-19,4.56,4.6,4.56,4.6,5630.0
2023-10-20,4.56,4.56,4.36,4.48,69768.0
2023-10-23,4.48,4.56,4.44,4.52,9940.5
2023-10-24,4.48,4.64,4.48,4.48,16005.25
2023-10-25,4.56,4.68,4.56,4.6,7625.25
2023-10-26,4.68,4.68,4.48,4.56,6937.5
2023-10-27,4.56,5.0,4.56,4.8,4014.5
2023-10-30,4.76,4.92,4.72,4.84,7250.0
2023-10-31,4.88,5.12,4.88,5.08,10975.0
2023-11-01,5.04,5.16,4.96,5.0,11561.0
2023-11-02,5.04,5.08,4.8,4.92,400115.0
2023-11-03,4.8,4.92,4.76,4.88,34426.25
2023-11-06,4.88,4.88,4.76,4.76,8654.75
2023-11-07,4.8,4.84,4.64,4.72,54240.75
2023-11-08,4.72,4.8,4.52,4.76,21687.5
2023-11-09,4.76,4.76,4.76,4.76,1262.5
2023-11-10,4.68,4.8,4.68,4.8,2650.0
2023-11-13,4.8,4.8,4.48,4.48,29254.75
2023-11-14,4.64,4.76,4.64,4.64,5947.25
2023-11-15,4.64,4.8,4.64,4.68,9312.5
2023-11-16,4.68,4.76,4.68,4.76,2402.5
2023-11-17,4.76,4.88,4.76,4.88,11695.75
2023-11-20,4.88,4.92,4.8,4.84,11937.75
2023-11-21,4.92,5.0,4.84,4.92,22352.0
2023-11-22,5.0,5.0,4.8,4.8,6102.5
2023-11-23,4.92,5.08,4.9,4.92,55200.0
2023-11-24,4.96,5.04,4.88,4.92,6052.25
2023-11-27,5.0,5.0,4.96,4.96,1625.0
2023-11-28,4.96,5.2,4.96,5.2,18792.5
2023-11-29,5.2,5.88,5.16,5.44,23952.5
2023-11-30,5.44,5.68,5.4,5.48,14195.25
2023-12-01,5.68,6.12,5.6,5.68,26881.0
2023-12-04,5.88,5.92,5.68,5.72,45741.25
2023-12-05,5.76,5.8,5.68,5.72,5294.25
2023-12-06,5.68,5.68,5.44,5.58,17938.75
2023-12-07,5.6,5.68,5.48,5.52,8963.0
2023-12-08,5.64,5.64,5.52,5.6,7275.5
2023-12-11,5.64,5.64,5.52,5.64,2400.25
2023-12-12,5.64,5.76,5.52,5.6,19104.25
2023-12-13,5.6,5.68,5.4,5.4,31660.0
2023-12-14,5.56,5.64,5.52,5.52,15100.0
2023-12-15,5.6,5.6,5.6,5.6,22150.5
2023-12-18,5.64,5.76,5.44,5.52,16109.75
2023-12-19,5.64,5.64,5.56,5.6,18566.25
2023-12-20,5.64,5.64,5.52,5.52,13657.5
2023-12-21,5.6,5.6,5.48,5.56,21026.75
2023-12-22,5.52,5.52,5.16,5.4,38053.75
2023-12-27,5.56,5.72,5.44,5.64,19530.5
2023-12-28,5.68,5.68,5.56,5.56,2782.5
2023-12-29,5.56,5.68,5.56,5.64,7194.0
2024-01-02,5.68,5.8,5.68,5.76,23625.25
2024-01-03,5.76,6.4,5.72,6.24,31679.25
2024-01-04,6.16,6.28,6.0,6.08,25062.25
2024-01-05,6.08,6.24,6.08,6.24,15434.75
2024-01-08,6.28,6.36,6.16,6.24,59034.75
2024-01-09,6.28,6.88,6.24,6.8,15987.5
2024-01-10,7.04,7.04,6.64,6.8,27131.5
2024-01-11,7.0,7.0,6.68,6.8,12681.0
2024-01-12,6.76,6.88,6.72,6.8,98927.5
2024-01-15,7.04,7.04,6.72,6.8,27107.5
2024-01-16,6.92,6.92,6.72,6.8,18928.0
2024-01-17,6.76,7.04,6.68,6.8,69008.5
2024-01-18,7.04,7.52,6.8,6.8,111724.5
2024-01-19,7.76,7.76,6.8,6.8,105562.0
2024-01-22,7.08,7.16,6.8,6.8,17443.0
2024-01-23,7.24,7.28,6.8,6.8,75194.0
2024-01-24,7.08,7.16,6.8,6.8,22695.5
2024-01-25,7.12,7.28,6.8,6.8,22398.75
2024-01-26,7.4,7.8,6.8,6.8,40996.25
2024-01-29,7.84,8.16,6.8,6.8,162667.75
2024-01-30,7.92,7.92,6.8,6.8,31260.0
2024-01-31,7.76,7.96,6.8,6.8,202352.0
2024-02-01,7.96,8.24,6.8,6.8,280736.25
2024-02-02,8.08,8.16,6.8,6.8,47292.25
2024-02-05,7.6,8.28,6.8,6.8,83489.5
2024-02-06,7.84,7.96,6.8,6.8,16541.25
2024-02-07,7.96,8.12,7.92,7.96,243413.75
2024-02-08,8.04,8.04,7.8,7.92,42437.5
2024-02-09,7.96,7.96,7.48,7.52,93247.75
2024-02-12,7.56,7.64,7.04,7.52,75578.5
2024-02-13,7.4,7.56,7.12,7.24,119948.25
2024-02-14,7.24,7.4,7.24,7.24,7423.25
2024-02-15,7.32,7.4,7.2,7.28,11137.5
2024-02-16,7.28,7.32,7.08,7.12,60642.75
2024-02-20,7.16,7.32,7.12,7.24,31876.0
2024-02-21,7.32,7.72,7.24,7.32,48506.25
2024-02-22,7.32,7.56,7.28,7.32,43562.25
2024-02-23,7.44,7.44,7.2,7.36,92353.75
2024-02-26,7.4,7.4,7.2,7.2,48451.5
2024-02-27,7.16,7.52,7.12,7.24,122084.25
2024-02-28,7.12,7.24,6.92,7.24,60034.5
2024-02-29,7.2,7.4,7.16,7.4,102479.5
2024-03-01,7.36,7.52,7.2,7.52,138144.75
2024-03-04,7.6,7.66,7.36,7.56,204091.0
2024-03-05,7.6,7.76,7.52,7.72,142092.5
2024-03-06,7.76,7.76,7.24,7.64,136596.5
2024-03-07,7.68,7.76,7.6,7.76,25355.0
2024-03-08,7.76,8.16,7.72,7.8,84326.0
2024-03-11,7.96,8.08,7.92,8.0,54453.25
2024-03-12,8.04,8.28,7.84,8.2,132533.75
2024-03-13,8.08,8.2,7.9,8.12,98883.5
2024-03-14,8.08,8.48,8.02,8.48,53785.75
2024-03-15,8.44,8.44,7.88,7.88,62737.5
2024-03-18,8.0,8.08,7.68,7.88,27458.5
2024-03-19,7.8,7.88,7.6,7.64,82604.25
2024-03-20,7.6,8.26,7.6,8.08,113447.75
2024-03-21,8.16,8.16,7.88,7.92,75515.0
2024-03-22,7.8,7.92,7.6,7.76,118025.75
2024-03-25,7.76,7.78,7.36,7.4,72113.75
2024-03-26,7.48,7.56,7.36,7.44,40679.75
2024-03-27,7.72,8.16,7.6,7.72,50376.75
2024-03-28,7.8,8.0,7.56,7.56,35865.75
2024-04-01,7.72,8.0,7.68,8.0,16617.25
2024-04-02,7.84,8.52,7.84,8.12,293230.75
2024-04-03,8.36,9.16,8.28,9.16,249546.5
2024-04-04,9.12,9.16,8.64,8.84,199817.75
2024-04-05,8.96,9.04,8.64,8.92,72293.25
2024-04-08,9.2,9.32,8.88,8.92,116241.75
2024-04-09,9.0,9.36,8.8,9.36,211340.5
2024-04-10,9.28,9.28,8.52,8.72,60702.0
2024-04-11,8.72,9.0,8.6,8.96,32870.25
2024-04-12,9.04,9.32,8.88,9.32,109582.25
2024-04-15,9.32,9.32,9.0,9.2,105618.75
2024-04-16,9.12,9.24,9.04,9.16,115523.5
2024-04-17,9.16,9.32,9.12,9.2,92211.5
2024-04-18,9.2,9.24,9.0,9.08,90063.0
2024-04-19,9.0,9.2,8.98,9.08,165619.75
2024-04-22,8.52,8.6,7.48,8.16,766324.5
2024-04-23,8.52,9.0,8.32,8.6,322204.75
2024-04-24,8.72,8.76,8.36,8.44,130703.5
2024-04-25,8.52,8.6,8.4,8.48,85122.5
2024-04-26,8.6,8.6,8.44,8.56,139318.75
2024-04-29,8.72,8.72,8.48,8.52,106346.0
2024-04-30,8.56,8.6,8.36,8.4,175542.25
2024-05-01,8.48,8.6,8.4,8.48,18614.25
2024-05-02,8.52,8.6,8.36,8.4,49369.25
2024-05-03,8.48,8.52,8.32,8.4,51048.0
2024-05-06,8.52,8.6,8.4,8.4,52613.5
2024-05-07,8.48,8.6,8.4,8.48,62410.25
2024-05-08,8.52,8.54,8.36,8.44,71078.75
2024-05-09,8.52,8.8,8.48,8.8,121785.25
2024-05-10,9.04,9.08,8.56,8.92,133889.0
2024-05-13,8.84,8.92,8.52,8.52,61535.5
2024-05-14,8.6,8.76,8.36,8.64,106290.75
2024-05-15,8.6,8.64,8.2,8.24,137437.5
2024-05-16,8.36,8.56,8.32,8.36,61975.25
2024-05-17,8.48,8.8,8.4,8.68,83077.5
2024-05-21,8.84,9.36,8.8,9.08,214269.25
2024-05-22,9.08,9.12,8.64,8.8,222244.0
2024-05-23,8.8,8.8,8.44,8.56,143594.5
2024-05-24,8.56,8.56,8.28,8.4,107986.0
2024-05-27,8.44,8.56,8.24,8.24,68946.25
2024-05-28,8.28,8.76,8.28,8.72,230544.5
2024-05-29,8.76,8.76,8.44,8.56,85179.75
2024-05-30,8.64,8.64,8.44,8.6,102222.25
2024-05-31,8.52,8.68,8.36,8.36,77944.25
2024-06-03,8.52,8.52,8.16,8.16,88003.25
2024-06-04,8.32,8.4,8.04,8.24,74468.5
2024-06-05,8.28,8.36,7.8,7.92,142619.25
2024-06-06,8.0,8.2,7.84,8.04,99773.5
2024-06-07,8.0,8.0,7.56,7.6,86097.75
2024-06-10,7.8,7.88,7.56,7.56,60248.0
2024-06-11,7.6,7.84,7.4,7.84,115599.25
2024-06-12,7.84,7.84,7.52,7.68,95683.0
2024-06-13,7.84,8.12,7.68,8.12,118470.0
2024-06-14,8.16,8.64,8.16,8.6,175975.75
2024-06-17,8.56,8.8,8.48,8.76,161872.75
2024-06-18,8.76,9.52,8.68,9.52,184833.0
2024-06-19,9.44,9.52,9.28,9.28,92008.0
2024-06-20,9.32,9.72,9.28,9.56,318565.25
2024-06-21,9.72,9.72,9.24,9.4,251464.0
2024-06-24,9.36,9.68,9.36,9.52,90837.5
2024-06-25,9.6,9.68,9.52,9.6,19757.5
2024-06-26,9.56,9.68,9.52,9.64,90867.5
2024-06-27,9.72,9.8,9.36,9.44,351088.25
2024-06-28,9.56,9.6,9.12,9.44,113883.5
2024-07-02,9.28,9.38,8.88,9.24,135389.25
2024-07-03,9.24,9.52,9.16,9.52,78041.25
2024-07-04,9.44,9.8,9.36,9.72,103066.0
2024-07-05,9.68,9.92,9.64,9.72,58772.0
2024-07-08,9.76,10.36,9.6,10.28,137314.5
2024-07-09,10.32,10.68,10.08,10.16,83165.0
2024-07-10,10.24,10.24,9.8,10.0,219021.0
2024-07-11,10.24,10.52,10.18,10.52,209523.75
2024-07-12,10.4,10.72,10.16,10.36,326104.25
2024-07-15,10.4,10.6,10.04,10.36,309947.5
2024-07-16,10.44,10.6,10.0,10.04,331234.5
2024-07-17,9.51,10.83,8.4,9.9,268126.0
2024-07-18,10.04,10.04,9.25,9.64,161219.0
2024-07-19,9.57,9.75,9.56,9.63,91204.0
2024-07-22,9.7,9.85,9.3,9.5,293447.0
2024-07-23,9.5,9.54,9.3,9.44,203664.0
2024-07-24,9.41,9.44,9.1,9.13,248869.0
2024-07-25,9.04,9.04,8.6,8.66,372059.0
2024-07-26,8.6,8.82,8.59,8.76,551031.0
2024-07-29,8.79,9.33,8.78,9.13,239659.0
2024-07-30,9.15,9.36,9.15,9.36,173753.0
2024-07-31,9.36,9.76,9.29,9.69,492964.0
2024-08-01,9.68,9.76,9.52,9.64,199066.0
2024-08-02,9.56,9.76,9.49,9.61,156345.0
2024-08-06,9.35,9.35,8.92,8.97,168452.0
2024-08-07,8.97,9.03,8.75,8.75,295253.0
2024-08-08,8.78,8.82,8.62,8.7,183390.0
2024-08-09,8.63,8.85,8.58,8.76,127134.0
2024-08-12,8.75,9.58,8.71,9.38,548186.0
2024-08-13,9.17,9.17,8.81,8.85,1194568.0
2024-08-14,8.75,8.95,8.62,8.86,209981.0
2024-08-15,8.81,8.9,8.67,8.8,524885.0
2024-08-16,8.79,8.98,8.72,8.84,490217.0
2024-08-19,8.87,9.16,8.83,9.03,491988.0
2024-08-20,9.04,9.05,8.93,8.98,246784.0
2024-08-21,8.97,9.0,8.86,8.91,269525.0
2024-08-22,8.82,8.9,8.39,8.43,318540.0
2024-08-23,8.46,8.53,8.3,8.36,263113.0
2024-08-26,8.38,8.42,8.35,8.39,145809.0
2024-08-27,8.4,8.45,8.15,8.43,182621.0
2024-08-28,8.42,8.45,8.32,8.38,267096.0
2024-08-29,8.45,8.76,8.41,8.7,596474.0
2024-08-30,8.65,8.8,8.48,8.57,116957.0
2024-09-03,8.5,8.55,8.12,8.32,276007.0
2024-09-04,8.31,8.37,8.19,8.29,171338.0
2024-09-05,8.26,8.48,8.01,8.1,282715.0
2024-09-06,8.07,8.24,7.89,7.9,227574.0
2024-09-09,7.95,8.85,7.95,8.81,675211.0
2024-09-10,8.83,8.83,8.58,8.66,749517.0
2024-09-11,8.65,8.76,8.56,8.59,283873.0
2024-09-12,8.7,9.36,8.65,9.3,980219.0
2024-09-13,9.42,10.1,9.34,9.85,394634.0
2024-09-16,9.87,9.99,9.49,9.78,343962.0
2024-09-17,9.74,9.85,9.37,9.69,448633.0
2024-09-18,9.67,9.69,9.21,9.25,411351.0
2024-09-19,9.4,9.46,9.25,9.3,427606.0
2024-09-20,9.36,9.7,9.33,9.65,386313.0
2024-09-23,9.7,10.36,9.6,10.09,708284.0
2024-09-24,10.19,10.25,9.92,10.1,537295.0
2024-09-25,10.2,10.24,9.93,10.05,730486.0
2024-09-26,10.1,10.15,9.87,10.0,784468.0
2024-09-27,9.91,9.93,9.43,9.45,369720.0
2024-09-30,9.35,9.44,9.26,9.38,131728.0
2024-10-01,9.42,9.5,9.35,9.38,98913.0
2024-10-02,9.45,9.49,9.29,9.38,337969.0
2024-10-03,9.38,9.38,9.09,9.19,285914.0
2024-10-04,9.2,9.41,9.2,9.32,218973.0
2024-10-07,9.34,9.35,9.22,9.23,216493.0
2024-10-08,9.22,9.34,9.2,9.2,147622.0
2024-10-09,9.21,9.25,8.92,8.98,205935.0
2024-10-10,9.07,9.36,9.0,9.34,246175.0
2024-10-11,9.4,9.91,9.38,9.91,330910.0
2024-10-15,9.92,9.93,9.66,9.85,296004.0
2024-10-16,9.91,10.18,9.9,10.02,157566.0
2024-10-17,10.0,10.74,9.95,10.67,342414.0
2024-10-18,10.74,11.25,10.68,11.24,417116.0
2024-10-21,11.44,12.26,11.35,12.03,824239.0
2024-10-22,12.11,12.44,11.84,12.25,726324.0
2024-10-23,12.24,12.25,11.9,12.2,395648.0
2024-10-24,12.38,12.49,12.08,12.23,249735.0
2024-10-25,12.35,12.73,12.22,12.67,441296.0
2024-10-28,12.69,12.73,12.37,12.56,404525.0
2024-10-29,12.63,12.65,12.14,12.37,313987.0
2024-10-30,12.4,12.4,12.18,12.29,194806.0
2024-10-31,12.17,12.25,11.72,11.89,210798.0
2024-11-01,11.92,12.39,11.9,12.05,375473.0
2024-11-04,12.05,12.13,11.73,11.83,136628.0
2024-11-05,11.93,11.95,11.7,11.75,93739.0
2024-11-06,11.0,11.75,11.0,11.66,255735.0
2024-11-07,11.66,11.66,11.43,11.57,275075.0
2024-11-08,11.48,11.6,11.32,11.44,129373.0
2024-11-11,11.23,11.24,10.14,10.53,630278.0
2024-11-12,10.0,10.4,10.0,10.21,296663.0
2024-11-13,10.4,10.66,10.24,10.27,269963.0
2024-11-14,10.11,10.52,10.1,10.46,278261.0
2024-11-15,10.71,11.06,10.5,10.59,230751.0
2024-11-18,10.65,11.0,10.6,10.78,309296.0
2024-11-19,10.93,11.14,10.78,11.05,272861.0
2024-11-20,11.21,11.26,10.91,11.11,174737.0
2024-11-21,11.08,11.15,10.59,10.8,263065.0
2024-11-22,10.9,10.9,10.62,10.87,171920.0
2024-11-25,10.29,10.51,10.04,10.4,269762.0
2024-11-26,10.25,10.61,10.25,10.52,195685.0
2024-11-27,10.5,10.72,10.5,10.6,127703.0
2024-11-28,10.46,10.81,10.46,10.71,115947.0
2024-11-29,10.56,10.82,10.56,10.67,129664.0
2024-12-02,10.52,10.65,10.25,10.3,187763.0
2024-12-03,10.13,10.67,10.08,10.55,291695.0
2024-12-04,10.69,10.79,10.63,10.76,196017.0
2024-12-05,10.74,11.03,10.69,11.0,256632.0
2024-12-06,11.03,11.15,10.86,10.98,177041.0
2024-12-09,11.07,11.46,11.06,11.28,245969.0
2024-12-10,11.3,11.37,11.0,11.09,211080.0
2024-12-11,11.24,11.52,11.1,11.51,314843.0
2024-12-12,11.3,11.4,10.97,11.05,124018.0
2024-12-13,11.02,11.09,10.66,10.8,167692.0
2024-12-16,10.7,10.85,10.51,10.66,238933.0
2024-12-17,10.6,10.68,10.4,10.58,228196.0
2024-12-18,10.66,10.69,10.24,10.33,272095.0
2024-12-19,10.26,10.54,10.185,10.5,277874.0
2024-12-20,10.55,10.75,10.37,10.66,224776.0
2024-12-23,10.59,10.74,10.57,10.68,97693.0
2024-12-24,10.61,10.74,10.55,10.61,44661.0
2024-12-27,10.69,10.71,10.47,10.67,94993.0
2024-12-30,10.72,10.74,10.35,10.46,128329.0
2024-12-31,10.42,10.82,10.42,10.8,157461.0
2025-01-02,11.05,11.62,10.8,11.56,480667.0
2025-01-03,11.56,11.81,11.38,11.62,209300.0
2025-01-06,11.47,11.57,11.1,11.56,259522.0
2025-01-07,11.62,12.29,11.62,12.26,521362.0
2025-01-08,12.5,13.03,12.5,13.0,692750.0
2025-01-09,13.04,13.34,13.01,13.2,341174.0
2025-01-10,13.2,13.38,13.09,13.2,695592.0
2025-01-13,13.01,13.1,12.9,13.01,431329.0
2025-01-14,13.0,13.17,12.61,12.63,310058.0
2025-01-15,12.7,12.865,12.28,12.45,1085790.0
2025-01-16,12.54,13.05,12.48,12.76,992213.0
2025-01-17,12.6,12.855,12.41,12.69,264182.0
2025-01-20,12.65,12.91,12.51,12.89,67761.0
2025-01-21,12.91,13.35,12.91,13.07,543335.0
2025-01-22,13.25,13.35,13.14,13.22,284725.0
2025-01-23,13.15,13.24,12.98,13.2,302052.0
2025-01-24,13.3,13.5,13.14,13.27,335977.0
2025-01-27,13.27,13.4,13.0,13.39,238115.0
2025-01-28,13.42,13.555,13.29,13.32,550192.0
2025-01-29,13.38,13.54,13.29,13.52,222146.0
2025-01-30,13.65,14.08,13.55,14.01,417618.0
2025-01-31,14.08,14.46,14.01,14.24,485282.0
2025-02-03,14.0,14.73,13.99,14.62,592719.0
2025-02-04,14.89,15.14,14.66,15.1,696728.0
2025-02-05,15.49,15.9,15.44,15.5,597099.0
2025-02-06,15.5,15.76,15.26,15.58,659865.0
2025-02-07,15.75,16.4,15.45,15.77,1261940.0
2025-02-10,16.05,16.315,15.46,15.61,490954.0
2025-02-11,15.41,15.9,15.4,15.74,670067.0
2025-02-12,15.78,15.83,15.47,15.56,879514.0
2025-02-13,15.55,15.55,15.19,15.45,418087.0
2025-02-14,15.38,15.54,14.89,15.04,414584.0
2025-02-18,15.24,15.58,15.01,15.42,333239.0
2025-02-19,15.4,15.51,14.98,15.0,384782.0
2025-02-20,15.03,15.58,14.99,15.45,646648.0
2025-02-21,15.51,15.58,15.0,15.05,775193.0
2025-02-24,15.19,15.23,14.81,14.9,297323.0
2025-02-25,14.88,14.9,14.15,14.7,393239.0
2025-02-26,14.62,15.99,14.62,15.72,558726.0
2025-02-27,15.58,15.7,14.95,14.97,348443.0
2025-02-28,14.81,15.64,14.72,15.22,627657.0
2025-03-03,15.99,16.0,15.2,15.23,611114.0
2025-03-04,15.32,16.03,15.11,15.71,780874.0
2025-03-05,15.64,16.08,15.58,15.95,403511.0
2025-03-06,15.75,16.0,15.46,15.75,521651.0
2025-03-07,15.83,16.33,15.76,16.12,691452.0
2025-03-10,16.11,16.25,15.29,15.49,625442.0
2025-03-11,15.72,16.23,15.5,15.93,617405.0
2025-03-12,15.93,16.47,15.93,16.32,429354.0
2025-03-13,16.39,17.19,16.32,16.7,602850.0
2025-03-14,17.0,17.12,16.46,16.75,538505.0
2025-03-17,16.56,18.28,16.55,18.12,2464661.0
2025-03-18,18.34,19.41,18.28,18.41,2012995.0
2025-03-19,18.47,19.01,17.7,18.95,1975241.0
2025-03-20,18.65,19.34,18.33,18.82,2022967.0
2025-03-21,18.46,18.87,17.48,17.73,2374476.0
2025-03-24,17.91,18.29,17.47,17.47,935959.0
2025-03-25,17.66,17.75,17.3,17.32,779256.0
2025-03-26,17.4,17.66,17.1,17.17,661843.0
2025-03-27,17.42,18.16,17.06,18.15,740383.0
2025-03-28,18.63,18.87,18.17,18.74,1118998.0
2025-03-31,18.94,18.95,18.04,18.77,763340.0
2025-04-01,18.94,19.0,18.28,18.63,952305.0
2025-04-02,18.49,18.78,18.2,18.33,1086468.0
2025-04-03,17.42,18.54,17.25,17.85,2413820.0
2025-04-04,17.38,17.61,16.21,16.32,1382102.0
2025-04-07,15.72,17.11,15.67,16.7,706218.0
2025-04-08,17.2,17.81,16.31,16.57,605096.0
2025-04-09,17.2,18.49,16.9,18.41,948712.0
2025-04-10,18.49,19.6,18.24,19.47,1022817.0
2025-04-11,19.75,20.83,19.6,20.31,1019351.0
2025-04-14,20.3,20.91,19.87,20.74,650452.0
2025-04-15,20.75,21.24,20.56,21.14,411006.0
2025-04-16,22.0,22.13,21.26,21.35,508267.0
2025-04-17,21.5,21.61,20.46,20.56,489716.0
2025-04-21,20.95,21.2,20.43,21.09,722019.0
2025-04-22,21.16,21.31,19.86,19.89,515411.0
2025-04-23,19.08,19.42,18.38,18.99,765126.0
2025-04-24,19.3,19.465,18.91,19.13,263946.0
2025-04-25,18.73,19.04,18.6,18.86,225947.0
2025-04-28,18.87,19.36,18.26,19.22,331702.0
2025-04-29,19.35,19.63,19.11,19.29,500768.0
2025-04-30,19.11,19.435,18.9,19.12,308836.0
2025-05-01,18.81,19.35,18.52,19.12,527806.0
2025-05-02,19.35,19.4,18.52,18.75,327415.0
2025-05-05,19.49,19.66,18.92,19.62,435165.0
2025-05-06,20.05,20.62,19.72,20.5,480565.0
2025-05-07,20.15,21.0,20.11,20.65,349200.0
2025-05-08,20.65,20.76,19.39,19.4,291156.0
2025-05-09,19.8,20.33,19.42,20.25,270577.0
2025-05-12,19.4,19.45,18.66,18.76,486899.0
2025-05-13,18.66,19.31,18.63,19.12,367404.0
2025-05-14,18.75,18.88,18.34,18.64,346834.0
2025-05-15,18.25,18.77,17.19,18.28,615950.0
2025-05-16,18.0,18.44,17.85,18.32,397794.0
2025-05-20,18.64,19.69,18.5,19.6,406770.0
2025-05-21,20.08,21.2,19.79,20.77,631554.0
2025-05-22,20.59,20.72,19.58,19.6,245142.0
2025-05-23,19.99,20.39,19.39,20.16,419332.0
2025-05-26,20.21,20.4,19.955,20.26,146909.0
2025-05-27,19.86,20.33,19.79,19.83,284017.0
2025-05-28,19.95,20.225,19.83,20.1,588545.0
2025-05-29,20.01,20.46,19.45,19.5,366830.0
2025-05-30,19.42,20.41,19.27,20.33,523968.0
2025-06-02,20.79,21.95,20.4,21.61,591481.0
2025-06-03,21.5,21.96,20.89,21.84,316452.0
2025-06-04,22.3,22.31,21.32,21.35,369155.0
2025-06-05,21.08,21.5,20.02,20.13,831252.0
2025-06-06,19.65,20.0,18.17,18.65,1931259.0
2025-06-09,18.88,19.36,18.68,19.15,624427.0
2025-06-10,19.13,19.42,18.64,18.99,639109.0
2025-06-11,18.94,19.25,18.3,18.38,450053.0
2025-06-12,18.79,20.09,18.58,19.92,1075674.0
2025-06-13,20.2,20.42,19.66,19.96,830963.0
2025-06-16,19.79,20.0,18.65,18.72,1271701.0
2025-06-17,18.91,19.0,18.37,18.44,621993.0
2025-06-18,18.44,18.7,18.14,18.24,462843.0
2025-06-19,18.29,18.46,17.89,17.96,221439.0
2025-06-20,17.72,18.02,17.38,17.8,628187.0
2025-06-23,17.9,18.59,17.8,18.03,490732.0
2025-06-24,17.5,17.79,16.83,17.38,741140.0
2025-06-25,17.32,17.9,17.29,17.76,580065.0
2025-06-26,17.77,18.54,17.67,18.5,782169.0
2025-06-27,18.24,18.71,16.81,17.11,960405.0
2025-06-30,17.36,17.8,17.11,17.78,490771.0
2025-07-02,17.63,17.85,16.66,17.26,1169911.0
2025-07-03,17.11,17.69,17.07,17.38,496086.0
2025-07-04,17.31,17.45,17.2,17.35,172426.0
2025-07-07,17.11,17.41,16.81,17.4,448717.0
2025-07-08,17.32,17.48,16.93,17.26,651723.0
2025-07-09,17.28,17.52,16.8,17.26,514592.0
2025-07-10,17.35,17.5,16.65,16.9,604599.0
2025-07-11,17.3,17.38,16.72,17.13,638684.0
2025-07-14,17.18,17.4,16.72,16.79,432375.0
2025-07-15,16.8,16.92,16.15,16.5,565362.0
2025-07-16,16.48,16.52,16.09,16.3,588180.0
2025-07-17,16.12,16.52,15.88,16.37,299347.0
2025-07-18,16.56,17.23,16.4,17.02,533758.0
2025-07-21,17.35,18.3,17.09,17.7,741461.0
2025-07-22,17.98,18.1,17.55,17.59,778339.0
2025-07-23,17.64,18.12,17.5,17.97,689462.0
2025-07-24,17.68,17.97,17.5,17.81,346827.0
2025-07-25,17.67,17.89,17.29,17.49,283888.0
2025-07-28,17.37,17.51,16.75,16.78,448347.0
2025-07-29,16.76,17.26,16.4,17.2,468067.0
2025-07-30,16.9,17.15,16.2,16.26,403329.0
2025-07-31,16.24,16.57,16.11,16.24,419681.0
2025-08-01,16.66,16.75,16.31,16.46,490154.0
2025-08-05,17.03,17.65,16.53,17.6,695871.0
2025-08-06,17.59,18.0,17.5,17.97,429185.0
2025-08-07,18.2,18.65,17.97,18.03,756326.0
2025-08-08,18.11,18.2,17.88,18.0,370104.0
2025-08-11,17.69,17.94,17.55,17.74,275940.0
2025-08-12,17.68,17.84,17.62,17.72,388674.0
2025-08-13,17.75,18.08,17.32,17.4,883304.0
2025-08-14,17.49,17.9,17.32,17.55,765008.0
2025-08-15,17.45,18.17,17.12,17.46,881032.0
2025-08-18,17.59,18.89,17.51,18.74,870399.0
2025-08-19,18.94,18.95,17.56,17.66,503718.0
2025-08-20,17.91,19.13,17.8,19.11,683391.0
2025-08-21,19.21,20.2,19.19,20.04,578783.0
2025-08-22,19.95,20.53,19.69,20.49,504196.0
2025-08-25,20.59,20.97,20.43,20.95,584471.0
2025-08-26,21.0,21.15,20.285,20.62,526976.0
2025-08-27,20.71,20.72,20.11,20.54,309229.0
2025-08-28,20.46,20.5,20.085,20.15,753153.0
2025-08-29,20.18,20.83,19.79,20.59,527346.0
2025-09-02,21.22,21.75,20.775,21.45,1018554.0
2025-09-03,21.74,22.04,21.55,21.87,968209.0
2025-09-04,21.5,21.87,21.26,21.81,774418.0
2025-09-05,22.26,22.35,21.72,22.1,725835.0
2025-09-08,22.51,23.28,22.5,23.0,671133.0
2025-09-09,23.25,23.54,22.78,22.89,1113926.0
2025-09-10,22.95,23.79,22.94,23.66,1026592.0
2025-09-11,23.52,23.94,23.45,23.79,668738.0
2025-09-12,24.0,24.35,23.86,24.29,641385.0
2025-09-15,24.48,24.8,23.98,24.75,1383307.0
2025-09-16,24.65,24.91,23.36,23.63,1045325.0
2025-09-17,23.58,24.595,23.45,24.29,1375274.0
2025-09-18,24.06,24.42,23.22,23.99,1056547.0
2025-09-19,24.11,25.5,23.94,25.32,993815.0
2025-09-22,25.77,26.69,25.77,26.61,639823.0
2025-09-23,26.71,27.58,26.64,27.3,1099519.0
2025-09-24,27.4,27.75,26.25,26.34,944784.0
2025-09-25,26.59,26.93,25.99,26.86,570688.0
2025-09-26,26.9,27.35,26.44,27.33,640829.0
2025-09-29,27.77,28.4,27.46,28.3,498241.0
2025-09-30,28.0,28.44,27.35,27.65,377996.0
2025-10-01,27.88,28.13,27.61,28.01,428798.0
2025-10-02,28.31,28.54,27.1,28.43,473632.0
2025-10-03,28.41,29.55,28.25,29.47,449620.0
2025-10-06,29.94,32.05,29.55,31.95,878453.0
2025-10-07,32.24,32.39,30.95,32.04,547434.0
2025-10-08,32.44,33.5,32.42,32.68,856809.0
2025-10-09,32.95,33.0,30.42,30.7,841703.0
2025-10-10,30.7,31.3,30.4,30.7,659681.0
2025-10-14,31.22,32.63,30.95,32.27,915841.0
2025-10-15,32.78,33.74,32.35,33.63,884134.0
2025-10-16,33.73,34.8,33.39,34.19,851821.0
2025-10-17,33.24,34.07,29.17,30.61,643446.0
2025-10-20,31.37,31.4,30.27,30.59,755108.0
2025-10-21,28.6,28.65,26.8,28.32,1217927.0
2025-10-22,27.15,28.33,26.82,28.28,708186.0
2025-10-23,29.02,29.14,27.93,28.0,445932.0
2025-10-24,27.75,27.99,26.94,27.12,643591.0
2025-10-27,26.42,26.47,25.08,26.0,1070335.0
2025-10-28,25.49,26.84,25.25,26.29,653007.0
2025-10-29,27.11,27.11,25.91,26.04,448103.0
2025-10-30,26.02,27.29,25.67,27.22,349338.0
2025-10-31,27.32,27.82,27.045,27.61,348506.0
2025-11-03,27.47,27.99,27.21,27.61,320955.0
2025-11-04,27.64,27.69,25.43,25.45,326321.0
2025-11-05,26.06,27.21,26.05,27.13,397160.0
2025-11-06,27.59,28.56,27.03,27.03,311861.0
2025-11-07,27.45,28.17,26.75,28.1,375018.0
2025-11-10,29.5,29.5,28.51,29.01,367785.0
2025-11-11,29.09,29.35,28.25,28.55,245543.0
2025-11-12,28.95,29.81,28.65,29.45,269001.0
2025-11-13,30.33,31.54,29.49,29.6,601102.0
2025-11-14,28.31,29.16,27.68,28.68,251099.0
2025-11-17,28.48,28.69,27.79,28.15,272755.0
2025-11-18,28.15,28.77,27.61,27.95,342383.0
2025-11-19,28.5,29.5,28.16,29.45,301165.0
2025-11-20,29.66,30.39,28.18,28.2,502294.0
2025-11-21,27.85,28.45,27.63,27.78,471434.0
2025-11-24,28.28,30.09,28.26,30.0,414646.0
2025-11-25,30.12,30.41,29.42,29.45,576981.0
2025-11-26,30.0,31.1,29.75,31.08,261416.0