Date,Open,High,Low,Close,Volume
2019-07-02,9.52,9.605,9.52,9.585,2950.0
2019-07-03,9.615,9.63,9.615,9.63,340.0
2019-07-04,9.67,9.67,9.67,9.67,100.0
2019-07-05,9.65,9.68,9.65,9.65,300.0
2019-07-08,9.765,9.765,9.66,9.66,405.0
2019-07-09,9.68,9.69,9.67,9.69,1300.0
2019-07-10,9.745,9.745,9.725,9.735,1700.0
2019-07-11,9.86,9.86,9.63,9.755,2361.0
2019-07-12,9.735,9.735,9.47,9.51,10769.0
2019-07-15,9.64,9.64,9.385,9.405,12961.0
2019-07-16,9.34,9.455,9.34,9.425,2540.0
2019-07-17,9.425,9.425,9.33,9.33,661.0
2019-07-18,9.415,9.415,9.295,9.295,1198.0
2019-07-19,9.32,9.32,9.275,9.3,1101.0
2019-07-22,9.35,9.35,9.16,9.275,1201.0
2019-07-23,9.095,9.275,9.075,9.275,680.0
2019-07-24,9.065,9.075,9.03,9.065,550.0
2019-07-25,9.055,9.055,8.83,8.83,2201.0
2019-07-26,8.795,8.84,8.795,8.805,210.0
2019-07-29,8.71,8.745,8.68,8.68,840.0
2019-07-30,8.7,8.7,8.68,8.68,8500.0
2019-07-31,8.775,8.84,8.775,8.84,718.0
2019-08-01,8.905,8.905,8.84,8.84,1064.0
2019-08-02,8.72,8.72,8.67,8.67,1363.0
2019-08-06,8.66,8.66,8.48,8.48,572.0
2019-08-07,8.425,8.48,8.415,8.48,613.0
2019-08-08,8.48,8.48,8.48,8.48,2200.0
2019-08-09,8.435,8.435,8.36,8.435,3564.0
2019-08-12,8.32,8.32,8.295,8.295,1112.0
2019-08-13,8.245,8.39,8.245,8.245,653.0
2019-08-14,8.245,8.245,8.245,8.245,50.0
2019-08-15,8.18,8.18,8.095,8.16,1290.0
2019-08-16,8.125,8.16,8.125,8.16,80.0
2019-08-19,8.17,8.255,8.17,8.235,4630.0
2019-08-20,8.475,8.475,8.32,8.415,8110.0
2019-08-21,8.415,8.415,8.415,8.415,0.0
2019-08-22,8.465,8.465,8.465,8.465,1119.0
2019-08-23,8.37,8.465,8.255,8.465,1082.0
2019-08-26,8.23,8.245,8.23,8.245,1800.0
2019-08-27,8.16,8.17,8.075,8.075,3796.0
2019-08-28,8.075,8.075,8.075,8.075,0.0
2019-08-29,8.245,8.35,8.245,8.34,302.0
2019-08-30,8.48,8.52,8.48,8.52,2500.0
2019-09-03,8.81,8.81,8.56,8.56,3114.0
2019-09-04,8.56,8.56,8.56,8.56,0.0
2019-09-05,8.48,8.56,8.48,8.56,50.0
2019-09-06,8.575,8.575,8.56,8.56,50.0
2019-09-09,8.67,8.67,8.66,8.67,2600.0
2019-09-10,8.625,8.635,8.625,8.625,200.0
2019-09-11,8.68,8.805,8.68,8.805,5400.0
2019-09-12,8.745,8.805,8.745,8.745,400.0
2019-09-13,8.735,8.765,8.735,8.765,215.0
2019-09-16,8.765,8.765,8.765,8.765,0.0
2019-09-17,8.765,8.785,8.765,8.765,150.0
2019-09-18,8.86,8.86,8.7,8.7,450.0
2019-09-19,8.625,8.625,8.605,8.625,170.0
2019-09-20,8.575,8.585,8.575,8.585,221.0
2019-09-23,8.69,8.69,8.585,8.585,72.0
2019-09-24,8.785,8.785,8.615,8.615,325.0
2019-09-25,8.67,8.67,8.615,8.615,200.0
2019-09-26,8.67,8.67,8.48,8.48,6600.0
2019-09-27,8.455,8.465,8.435,8.435,1500.0
2019-09-30,8.405,8.455,8.405,8.405,1310.0
2019-10-01,8.39,8.39,8.2,8.2,13184.0
2019-10-02,8.235,8.235,8.235,8.235,200.0
2019-10-03,8.35,8.35,8.35,8.35,100.0
2019-10-04,8.36,8.415,8.36,8.36,400.0
2019-10-07,8.37,8.39,8.37,8.38,664.0
2019-10-08,8.38,8.38,8.23,8.23,1414.0
2019-10-09,8.23,8.23,8.23,8.23,0.0
2019-10-10,8.34,8.56,8.34,8.53,979.0
2019-10-11,8.465,8.465,8.465,8.465,2630.0
2019-10-15,8.445,8.465,8.445,8.465,31.0
2019-10-16,8.37,8.37,8.34,8.34,1000.0
2019-10-17,8.34,8.34,8.34,8.34,19.0
2019-10-18,8.305,8.34,8.305,8.305,1133.0
2019-10-21,8.445,8.445,8.245,8.255,1250.0
2019-10-22,8.245,8.265,8.245,8.265,1010.0
2019-10-23,8.315,8.315,8.265,8.265,1000.0
2019-10-24,8.285,8.285,8.265,8.265,2200.0
2019-10-25,8.2,8.265,8.2,8.265,30.0
2019-10-28,8.21,8.265,8.19,8.265,1501.0
2019-10-29,8.105,8.265,8.105,8.265,1.0
2019-10-30,8.15,8.17,8.135,8.135,2800.0
2019-10-31,8.135,8.32,8.03,8.32,2630.0
2019-11-01,8.095,8.17,8.095,8.135,1781.0
2019-11-04,8.255,8.405,8.255,8.33,660.0
2019-11-05,8.48,8.48,8.33,8.33,701.0
2019-11-06,8.37,8.37,8.33,8.35,1700.0
2019-11-07,8.37,8.405,8.37,8.38,4200.0
2019-11-08,8.49,8.49,8.49,8.49,100.0
2019-11-11,8.49,8.49,8.255,8.255,8675.0
2019-11-12,8.295,8.295,8.245,8.245,905.0
2019-11-13,8.245,8.245,8.245,8.245,1100.0
2019-11-14,8.295,8.315,8.295,8.315,300.0
2019-11-15,8.285,8.315,8.285,8.315,430.0
2019-11-18,8.315,8.315,8.315,8.315,0.0
2019-11-19,8.21,8.51,8.21,8.23,585.0
2019-11-20,8.23,8.23,8.23,8.23,0.0
2019-11-21,8.33,8.33,8.23,8.23,750.0
2019-11-22,8.255,8.265,8.255,8.255,500.0
2019-11-25,8.145,8.285,8.145,8.18,2358.0
2019-11-26,8.105,8.105,8.105,8.105,900.0
2019-11-27,8.125,8.125,8.105,8.105,30.0
2019-11-28,8.17,8.17,8.17,8.17,100.0
2019-11-29,8.21,8.21,8.105,8.105,3350.0
2019-12-02,8.2,8.2,8.05,8.2,300.0
2019-12-03,8.085,8.085,7.905,7.99,1550.0
2019-12-04,7.975,7.985,7.915,7.935,1900.0
2019-12-05,7.975,8.02,7.935,7.935,3248.0
2019-12-06,7.99,8.22,7.99,8.145,4584.0
2019-12-09,8.145,8.145,7.985,7.985,3350.0
2019-12-10,8.095,8.135,7.89,7.89,945.0
2019-12-11,7.925,8.02,7.925,7.985,800.0
2019-12-12,7.965,7.985,7.965,7.985,102.0
2019-12-13,7.985,7.985,7.935,7.935,1600.0
2019-12-16,7.955,7.985,7.89,7.955,16195.0
2019-12-17,7.985,7.985,7.825,7.83,8391.0
2019-12-18,7.815,7.87,7.815,7.815,400.0
2019-12-19,7.85,7.85,7.85,7.85,1000.0
2019-12-20,7.86,7.915,7.825,7.825,617.0
2019-12-23,7.84,7.87,7.84,7.87,300.0
2019-12-24,7.87,7.88,7.87,7.88,261.0
2019-12-27,7.89,8.03,7.89,8.01,6075.0
2019-12-30,8.265,8.265,7.95,7.95,400.0
2019-12-31,7.905,7.98,7.875,7.905,2235.0
2020-01-02,7.725,7.905,7.725,7.905,5.0
2020-01-03,7.96,7.96,7.935,7.96,308.0
2020-01-06,7.96,7.96,7.96,7.96,200.0
2020-01-07,7.96,7.96,7.895,7.895,1305.0
2020-01-08,7.895,7.895,7.895,7.895,0.0
2020-01-09,7.78,7.85,7.78,7.79,1909.0
2020-01-10,7.8,7.82,7.8,7.82,300.0
2020-01-13,7.895,7.895,7.895,7.895,100.0
2020-01-14,7.96,7.96,7.875,7.875,137.0
2020-01-15,7.84,7.84,7.84,7.84,1265.0
2020-01-16,7.915,7.935,7.81,7.895,7022.0
2020-01-17,8.265,8.265,7.855,7.865,1332.0
2020-01-20,8.04,8.04,7.85,7.865,7250.0
2020-01-21,7.755,7.755,7.695,7.695,8257.0
2020-01-22,7.695,7.725,7.695,7.715,1260.0
2020-01-23,7.695,7.695,7.57,7.59,6163.0
2020-01-24,7.555,7.555,7.535,7.535,1823.0
2020-01-27,7.755,7.755,7.42,7.755,2926.0
2020-01-28,7.335,7.755,7.335,7.755,620.0
2020-01-29,7.755,7.755,7.755,7.755,0.0
2020-01-30,7.155,7.25,7.155,7.24,3629.0
2020-01-31,7.27,7.315,7.27,7.305,500.0
2020-02-03,7.465,7.465,7.305,7.305,2035.0
2020-02-04,7.6,7.63,7.6,7.63,250.0
2020-02-05,7.58,7.63,7.57,7.62,7550.0
2020-02-06,7.62,7.62,7.58,7.58,700.0
2020-02-07,7.81,7.81,7.555,7.58,62.0
2020-02-10,7.58,7.58,7.58,7.58,420.0
2020-02-11,7.57,7.705,7.57,7.695,400.0
2020-02-12,7.84,7.84,7.84,7.84,348.0
2020-02-13,7.935,7.935,7.84,7.855,1390.0
2020-02-14,7.755,7.855,7.755,7.855,150.0
2020-02-18,7.695,7.695,7.695,7.695,6024.0
2020-02-19,7.65,7.695,7.65,7.695,10300.0
2020-02-20,7.65,7.65,7.65,7.65,400.0
2020-02-21,7.65,7.65,7.58,7.65,4522.0
2020-02-24,7.555,7.65,7.555,7.65,1.0
2020-02-25,7.355,7.65,7.21,7.65,5200.0
2020-02-26,7.27,7.65,7.27,7.65,80.0
2020-02-27,7.105,7.125,6.965,7.125,763.0
2020-02-28,6.745,6.975,6.745,6.975,1318.0
2020-03-02,6.985,7.03,6.985,7.0,1033.0
2020-03-03,6.745,7.305,6.745,7.23,556.0
2020-03-04,7.275,7.305,7.21,7.23,200.0
2020-03-05,7.23,7.27,7.23,7.23,110.0
2020-03-06,7.04,7.04,7.04,7.04,100.0
2020-03-09,6.525,6.65,6.525,6.65,305.0
2020-03-10,6.65,6.65,6.65,6.65,294.0
2020-03-11,6.785,6.785,6.555,6.555,9700.0
2020-03-12,6.165,6.165,5.7,5.7,1480.0
2020-03-13,6.175,6.175,6.175,6.175,100.0
2020-03-16,5.7,6.175,5.7,6.175,20.0
2020-03-17,5.85,5.89,5.85,5.89,945.0
2020-03-18,5.595,5.595,5.51,5.51,7600.0
2020-03-19,5.565,5.795,5.415,5.51,20490.0
2020-03-20,5.51,5.7,5.51,5.7,12245.0
2020-03-23,5.7,5.7,5.7,5.7,0.0
2020-03-24,6.65,6.65,6.185,6.32,1020.0
2020-03-25,6.005,6.45,6.005,6.005,170.0
2020-03-26,6.355,6.355,6.005,6.005,122.0
2020-03-27,6.24,6.24,6.005,6.005,100.0
2020-03-30,6.65,6.935,6.605,6.605,600.0
2020-03-31,6.605,6.605,6.605,6.605,0.0
2020-04-01,6.89,6.89,6.89,6.89,200.0
2020-04-02,6.915,6.925,6.915,6.915,102.0
2020-04-03,7.0,7.0,6.985,7.0,150.0
2020-04-06,7.125,7.175,7.125,7.175,866.0
2020-04-07,7.56,7.705,7.505,7.555,3482.0
2020-04-08,7.77,7.77,7.65,7.66,330.0
2020-04-09,7.78,7.78,7.745,7.78,300.0
2020-04-13,7.65,7.65,7.505,7.6,838.0
2020-04-14,8.03,8.075,7.98,8.075,495.0
2020-04-15,7.695,8.315,7.6,8.23,2316.0
2020-04-16,8.885,8.885,8.435,8.455,900.0
2020-04-17,8.485,8.485,8.315,8.36,1651.0
2020-04-20,8.6,9.025,8.6,8.895,8295.0
2020-04-21,8.895,8.95,8.56,8.805,3649.0
2020-04-22,8.8,8.805,8.55,8.675,1578.0
2020-04-23,9.36,9.455,8.865,9.075,18858.0
2020-04-24,9.28,9.3,9.065,9.3,3030.0
2020-04-27,9.3,9.3,9.055,9.14,4065.0
2020-04-28,9.265,9.265,8.98,9.005,12730.0
2020-04-29,9.005,9.28,9.005,9.005,300.0
2020-04-30,9.005,9.005,9.005,9.005,0.0
2020-05-01,9.185,9.185,8.92,9.075,521.0
2020-05-04,9.385,9.48,9.385,9.48,2815.0
2020-05-05,9.405,9.595,9.405,9.575,342.0
2020-05-06,9.73,9.73,9.5,9.5,1170.0
2020-05-07,9.405,9.405,9.34,9.36,474.0
2020-05-08,9.51,9.51,9.36,9.36,12.0
2020-05-11,9.405,9.48,9.405,9.435,975.0
2020-05-12,9.455,9.455,9.225,9.225,331.0
2020-05-13,9.085,9.12,8.93,9.025,493.0
2020-05-14,9.065,9.075,8.835,8.92,122.0
2020-05-15,8.95,8.95,8.74,8.9,1623.0
2020-05-19,8.92,8.92,8.92,8.92,100.0
2020-05-20,8.815,9.005,8.815,9.005,218.0
2020-05-21,9.005,9.005,9.005,9.005,0.0
2020-05-22,9.025,9.025,9.005,9.005,4.0
2020-05-25,9.12,9.185,9.12,9.185,704.0
2020-05-26,9.185,9.185,9.185,9.185,0.0
2020-05-27,8.995,9.185,8.995,9.015,2216.0
2020-05-28,9.075,9.075,9.075,9.075,136.0
2020-05-29,9.275,9.35,9.275,9.275,150.0
2020-06-01,9.37,9.37,9.17,9.17,6050.0
2020-06-02,9.185,9.225,9.12,9.225,1334.0
2020-06-03,9.34,9.34,9.005,9.055,2395.0
2020-06-04,9.005,9.055,8.97,9.055,9.0
2020-06-05,8.995,8.995,8.8,8.805,1254.0
2020-06-08,8.805,8.96,8.805,8.805,2105.0
2020-06-09,8.805,8.805,8.805,8.805,1330.0
2020-06-10,8.805,8.805,8.77,8.79,1511.0
2020-06-11,8.645,8.645,8.38,8.38,1465.0
2020-06-12,8.55,8.55,8.55,8.55,270.0
2020-06-15,8.695,8.695,8.645,8.645,450.0
2020-06-16,8.76,8.76,8.505,8.505,101.0
2020-06-17,8.505,8.505,8.505,8.505,0.0
2020-06-18,8.505,8.505,8.505,8.505,0.0
2020-06-19,8.505,8.505,8.505,8.505,1.0
2020-06-22,8.55,8.55,8.505,8.505,75.0
2020-06-23,8.465,8.465,8.425,8.425,366.0
2020-06-24,8.425,8.425,8.425,8.425,0.0
2020-06-25,8.615,8.615,8.52,8.52,1065.0
2020-06-26,8.36,8.36,8.36,8.36,212.0
2020-06-29,8.36,8.53,8.36,8.36,1913.0
2020-06-30,8.36,8.36,8.36,8.36,240.0
2020-07-02,8.685,8.685,8.655,8.655,1375.0
2020-07-03,8.79,8.79,8.79,8.79,100.0
2020-07-06,8.78,8.805,8.78,8.805,560.0
2020-07-07,9.015,9.015,9.015,9.015,105.0
2020-07-08,9.025,9.11,9.025,9.11,1500.0
2020-07-09,9.11,9.11,9.11,9.11,0.0
2020-07-10,8.98,9.265,8.98,9.13,460.0
2020-07-13,9.13,9.15,8.98,8.98,1925.0
2020-07-14,8.815,8.815,8.815,8.815,500.0
2020-07-15,9.205,9.205,8.92,8.92,1507.0
2020-07-16,9.1,9.1,9.075,9.1,325.0
2020-07-17,9.1,9.405,9.1,9.405,1584.0
2020-07-20,9.49,9.86,9.49,9.75,3852.0
2020-07-21,9.69,9.69,9.625,9.625,601.0
2020-07-22,9.625,10.04,9.625,9.985,2074.0
2020-07-23,10.145,10.145,9.85,10.07,2475.0
2020-07-24,10.11,10.11,10.09,10.09,870.0
2020-07-27,10.09,10.175,10.07,10.175,1027.0
2020-07-28,10.12,10.12,10.07,10.07,781.0
2020-07-29,10.07,10.07,9.405,9.53,3005.0
2020-07-30,9.52,9.52,9.29,9.5,2792.0
2020-07-31,9.255,9.465,9.255,9.255,190.0
2020-08-04,9.5,9.5,9.405,9.455,2117.0
2020-08-05,9.51,9.51,9.405,9.48,5227.0
2020-08-06,9.72,9.72,9.48,9.48,552.0
2020-08-07,9.615,9.615,9.395,9.53,597.0
2020-08-10,9.5,9.5,9.465,9.465,1550.0
2020-08-11,9.445,9.445,9.405,9.405,528.0
2020-08-12,9.265,9.405,9.265,9.405,95.0
2020-08-13,9.405,9.405,9.36,9.375,1295.0
2020-08-14,9.37,9.37,9.31,9.31,1140.0
2020-08-17,9.32,9.395,9.32,9.395,1080.0
2020-08-18,9.625,9.625,9.395,9.625,286.0
2020-08-19,9.395,9.625,9.395,9.625,60.0
2020-08-20,9.595,9.69,9.595,9.68,665.0
2020-08-21,9.55,9.55,9.55,9.55,500.0
2020-08-24,9.5,9.565,9.465,9.565,578.0
2020-08-25,9.75,9.75,9.67,9.67,233.0
2020-08-26,9.845,9.89,9.67,9.67,231.0
2020-08-27,9.975,10.035,9.975,10.025,4400.0
2020-08-28,10.015,10.12,10.015,10.12,800.0
2020-08-31,10.3,10.3,10.11,10.12,2889.0
2020-09-01,10.135,10.135,10.135,10.135,1000.0
2020-09-02,10.335,10.335,10.015,10.015,2355.0
2020-09-03,10.185,10.185,9.7,9.93,246.0
2020-09-04,9.785,9.785,9.565,9.615,3650.0
2020-09-08,9.66,9.66,9.31,9.425,9932.0
2020-09-09,9.605,9.605,9.575,9.595,4100.0
2020-09-10,9.615,9.615,9.425,9.425,495.0
2020-09-11,9.275,9.49,9.275,9.49,232.0
2020-09-14,9.655,9.655,9.585,9.645,2515.0
2020-09-15,9.615,9.645,9.615,9.645,50.0
2020-09-16,9.645,9.69,9.645,9.69,1600.0
2020-09-17,9.615,9.615,9.55,9.56,193.0
2020-09-18,9.71,9.71,9.37,9.37,1315.0
2020-09-21,9.32,9.395,9.195,9.28,829.0
2020-09-22,9.235,9.275,9.15,9.15,927.0
2020-09-23,9.17,9.17,8.92,8.92,1619.0
2020-09-24,8.79,9.09,8.79,8.875,8790.0
2020-09-25,8.995,8.995,8.96,8.96,300.0
2020-09-28,9.075,9.075,8.95,8.96,1500.0
2020-09-29,8.94,8.94,8.94,8.94,100.0
2020-09-30,8.95,8.95,8.95,8.95,100.0
2020-10-01,8.995,8.995,8.855,8.95,208.0
2020-10-02,8.835,8.835,8.55,8.79,1250.0
2020-10-05,8.79,8.79,8.79,8.79,0.0
2020-10-06,8.855,8.9,8.75,8.75,860.0
2020-10-07,8.825,9.265,8.825,8.95,1528.0
2020-10-08,9.005,9.005,8.95,8.95,9.0
2020-10-09,8.8,8.8,8.655,8.655,1762.0
2020-10-13,8.845,8.845,8.505,8.505,849.0
2020-10-14,8.8,8.8,8.55,8.675,159.0
2020-10-15,8.56,8.56,8.55,8.55,220.0
2020-10-16,8.685,8.685,8.41,8.41,1133.0
2020-10-19,8.625,8.625,8.54,8.58,901.0
2020-10-20,8.74,8.74,8.58,8.58,10.0
2020-10-21,8.515,8.77,8.515,8.77,110.0
2020-10-22,8.53,8.705,8.53,8.705,485.0
2020-10-23,8.705,8.705,8.705,8.705,0.0
2020-10-26,8.42,8.59,8.42,8.445,2831.0
2020-10-27,8.52,8.52,8.455,8.52,297.0
2020-10-28,8.4,8.445,8.4,8.445,3412.0
2020-10-29,8.505,8.505,8.36,8.36,3390.0
2020-10-30,8.36,8.36,8.36,8.36,0.0
2020-11-02,8.55,8.55,8.34,8.42,428.0
2020-11-03,8.42,8.42,8.42,8.42,0.0
2020-11-04,8.39,8.39,8.235,8.235,5133.0
2020-11-05,8.495,8.495,8.235,8.235,18.0
2020-11-06,8.41,8.55,8.41,8.55,475.0
2020-11-09,8.55,8.695,8.55,8.655,3924.0
2020-11-10,8.73,8.77,8.645,8.77,9470.0
2020-11-11,8.515,8.93,8.515,8.92,4894.0
2020-11-12,9.075,9.075,8.675,8.675,3041.0
2020-11-13,8.615,8.805,8.615,8.79,1010.0
2020-11-16,8.94,8.94,8.625,8.79,2145.0
2020-11-17,8.76,8.76,8.645,8.76,310.0
2020-11-18,8.74,8.74,8.675,8.675,1110.0
2020-11-19,8.645,8.645,8.61,8.615,3057.0
2020-11-20,8.615,8.71,8.57,8.57,2553.0
2020-11-23,8.74,8.74,8.685,8.74,2165.0
2020-11-24,8.9,8.92,8.74,8.92,161.0
2020-11-25,8.92,9.14,8.92,9.14,840.0
2020-11-26,9.14,9.14,9.14,9.14,0.0
2020-11-27,9.14,9.14,9.14,9.14,0.0
2020-11-30,9.12,9.12,8.875,8.93,1118.0
2020-12-01,8.93,8.93,8.93,8.93,0.0
2020-12-02,8.93,9.255,8.93,8.93,3070.0
2020-12-03,9.215,9.375,9.215,9.375,300.0
2020-12-04,9.415,9.645,9.415,9.645,3802.0
2020-12-07,9.835,10.895,9.835,10.765,5755.0
2020-12-08,10.905,10.925,10.565,10.775,15145.0
2020-12-09,10.85,10.86,10.49,10.515,10917.0
2020-12-10,10.44,10.765,10.44,10.765,16706.0
2020-12-11,11.07,11.085,10.915,11.07,896.0
2020-12-14,11.4,12.35,11.4,11.735,20561.0
2020-12-15,11.875,12.15,11.875,12.125,3156.0
2020-12-16,12.295,12.295,12.075,12.21,15705.0
2020-12-17,12.21,12.21,12.045,12.17,1670.0
2020-12-18,12.115,12.21,12.0,12.21,2694.0
2020-12-21,12.16,12.305,11.935,12.055,16985.0
2020-12-22,12.245,12.305,12.17,12.255,3091.0
2020-12-23,12.4,12.815,12.35,12.73,7729.0
2020-12-24,13.49,13.49,12.56,12.6,513.0
2020-12-29,12.9,13.18,12.815,12.92,7846.0
2020-12-30,13.31,13.31,13.1,13.14,5254.0
2020-12-31,13.35,13.35,13.12,13.12,1423.0
2021-01-04,13.425,13.425,12.995,13.155,5718.0
2021-01-05,13.215,13.845,13.155,13.72,10723.0
2021-01-06,13.99,13.99,13.655,13.655,3832.0
2021-01-07,14.025,14.15,13.905,14.125,8376.0
2021-01-08,14.21,14.21,13.73,13.855,5834.0
2021-01-11,14.345,14.345,13.405,13.59,16322.0
2021-01-12,13.52,13.52,13.08,13.12,2490.0
2021-01-13,13.14,13.14,12.765,13.04,12056.0
2021-01-14,13.26,13.435,13.07,13.34,3642.0
2021-01-15,13.375,13.645,13.15,13.185,7220.0
2021-01-18,13.1,13.11,12.955,13.1,1527.0
2021-01-19,13.12,13.12,12.83,12.92,4510.0
2021-01-20,13.035,13.035,12.67,12.945,2679.0
2021-01-21,12.985,12.985,12.19,12.815,12191.0
2021-01-22,12.755,12.755,12.45,12.46,10775.0
2021-01-25,12.715,12.715,12.46,12.69,2270.0
2021-01-26,12.67,12.91,12.67,12.86,3870.0
2021-01-27,12.67,12.67,12.335,12.39,6193.0
2021-01-28,12.125,12.315,12.125,12.145,1753.0
2021-01-29,12.115,12.365,11.99,11.99,19493.0
2021-02-01,12.05,13.165,12.05,13.165,16332.0
2021-02-02,13.51,13.51,13.035,13.12,11611.0
2021-02-03,13.26,13.415,13.1,13.27,5143.0
2021-02-04,13.375,13.375,13.15,13.195,8064.0
2021-02-05,13.375,13.57,13.225,13.455,5370.0
2021-02-08,14.105,14.59,13.455,13.455,32221.0
2021-02-09,14.64,14.82,14.45,14.535,14024.0
2021-02-10,14.87,14.915,14.535,14.785,13156.0
2021-02-11,15.11,15.31,14.81,14.975,11437.0
2021-02-12,15.205,15.205,14.965,15.06,7982.0
2021-02-16,15.92,16.525,15.625,16.41,23924.0
2021-02-17,16.77,17.02,16.35,16.63,25077.0
2021-02-18,16.735,17.305,15.415,15.585,25109.0
2021-02-19,15.69,15.94,15.445,15.775,7865.0
2021-02-22,16.735,16.735,15.845,15.865,11158.0
2021-02-23,15.54,15.76,15.11,15.575,10988.0
2021-02-24,15.615,15.615,15.225,15.445,3630.0
2021-02-25,15.415,16.205,15.415,15.67,12421.0
2021-02-26,15.49,15.49,14.87,15.145,80474.0
2021-03-01,15.225,15.425,15.225,15.32,11986.0
2021-03-02,15.345,15.995,15.345,15.99,23412.0
2021-03-03,16.495,16.685,16.2,16.305,40077.0
2021-03-04,16.16,16.16,15.345,15.48,13106.0
2021-03-05,15.71,15.71,14.765,15.29,14309.0
2021-03-08,15.3,15.3,14.765,14.82,7859.0
2021-03-09,15.205,15.385,15.01,15.3,4505.0
2021-03-10,15.375,15.375,14.995,15.125,7578.0
2021-03-11,15.405,15.445,15.205,15.435,7849.0
2021-03-12,15.555,15.855,15.445,15.855,11918.0
2021-03-15,16.015,16.755,15.95,16.735,43333.0
2021-03-16,17.05,17.67,16.915,17.19,93311.0
2021-03-17,17.2,17.385,16.98,17.365,25914.0
2021-03-18,17.745,17.785,17.24,17.305,23220.0
2021-03-19,17.19,17.19,16.54,16.925,19306.0
2021-03-22,16.945,16.97,16.715,16.745,12573.0
2021-03-23,16.86,16.86,16.075,16.12,35259.0
2021-03-24,16.32,16.32,15.855,15.855,13011.0
2021-03-25,15.76,15.845,15.3,15.74,19111.0
2021-03-26,16.085,16.255,15.775,16.065,9425.0
2021-03-29,15.635,16.205,15.49,15.96,15939.0
2021-03-30,15.96,15.96,15.655,15.815,4795.0
2021-03-31,16.11,16.205,15.865,15.92,7687.0
2021-04-01,16.255,16.6,16.255,16.6,3281.0
2021-04-05,16.725,17.515,16.725,17.46,9632.0
2021-04-06,17.735,17.85,17.545,17.545,19837.0
2021-04-07,17.815,17.815,17.28,17.305,6761.0
2021-04-08,17.85,17.85,17.2,17.545,10335.0
2021-04-09,17.85,18.36,17.23,17.335,11638.0
2021-04-12,17.085,17.085,16.475,16.57,11200.0
2021-04-13,16.675,16.675,16.19,16.32,7838.0
2021-04-14,16.495,16.495,16.245,16.255,5929.0
2021-04-15,16.495,16.525,16.17,16.285,7104.0
2021-04-16,16.54,16.54,16.015,16.215,13211.0
2021-04-19,16.315,16.315,15.88,16.055,6735.0
2021-04-20,16.83,16.83,15.49,15.855,8498.0
2021-04-21,16.015,16.085,15.74,16.085,8648.0
2021-04-22,16.215,16.215,15.615,15.73,5052.0
2021-04-23,15.68,15.89,15.605,15.865,4916.0
2021-04-26,15.74,16.035,15.74,15.845,3736.0
2021-04-27,16.18,16.18,15.785,15.98,3961.0
2021-04-28,16.64,16.64,15.88,16.34,6416.0
2021-04-29,16.64,16.695,16.255,16.38,13260.0
2021-04-30,16.55,16.55,16.265,16.445,9196.0
2021-05-03,16.37,17.3,16.37,17.24,17647.0
2021-05-04,17.64,17.64,17.085,17.335,22677.0
2021-05-05,17.64,18.015,17.355,17.95,35870.0
2021-05-06,18.07,18.17,17.755,17.92,14985.0
2021-05-07,18.645,19.22,18.17,18.695,18588.0
2021-05-10,18.905,18.905,18.485,18.485,16936.0
2021-05-11,18.15,18.36,17.835,18.275,9312.0
2021-05-12,18.275,18.425,17.525,17.545,21971.0
2021-05-13,17.45,17.545,16.895,17.105,18023.0
2021-05-14,17.105,17.73,16.685,17.64,6315.0
2021-05-17,18.015,18.12,17.71,18.025,21000.0
2021-05-18,18.52,18.52,18.195,18.31,11696.0
2021-05-19,19.105,19.105,17.625,18.055,11890.0
2021-05-20,18.705,18.705,17.88,18.1,6232.0
2021-05-21,18.17,18.17,17.805,17.92,11384.0
2021-05-25,17.69,17.89,17.44,17.44,18985.0
2021-05-26,17.5,17.835,17.47,17.805,6016.0
2021-05-27,17.85,18.205,17.65,18.195,4882.0
2021-05-28,18.31,18.58,18.06,18.14,6764.0
2021-05-31,18.405,19.105,18.12,18.15,10794.0
2021-06-01,18.37,18.79,18.265,18.715,15465.0
2021-06-02,19.115,19.115,18.835,18.98,16872.0
2021-06-03,18.98,18.98,18.685,18.74,16218.0
2021-06-04,18.915,19.145,18.695,19.145,15697.0
2021-06-07,19.23,19.725,19.18,19.355,9864.0
2021-06-08,19.7,19.7,19.265,19.345,14093.0
2021-06-09,19.42,19.42,19.155,19.22,5082.0
2021-06-10,19.44,19.45,19.075,19.4,12408.0
2021-06-11,19.6,19.6,19.47,19.555,17022.0
2021-06-14,19.545,19.555,18.08,18.465,45098.0
2021-06-15,19.085,19.085,18.17,18.685,11499.0
2021-06-16,19.085,19.085,18.455,18.865,7371.0
2021-06-17,18.705,18.705,17.86,18.12,28802.0
2021-06-18,18.55,18.55,17.71,17.73,24563.0
2021-06-21,17.26,17.775,17.26,17.775,13339.0
2021-06-22,17.86,17.86,17.555,17.745,5089.0
2021-06-23,17.745,17.92,17.69,17.755,4933.0
2021-06-24,18.245,18.33,17.94,18.215,11134.0
2021-06-25,18.55,18.55,18.205,18.275,4123.0
2021-06-28,18.51,18.51,17.965,17.975,3803.0
2021-06-29,17.71,17.93,17.68,17.73,10354.0
2021-06-30,17.785,17.845,17.575,17.765,3204.0
2021-07-02,17.21,18.465,17.21,17.95,5247.0
2021-07-05,17.69,18.17,17.095,17.91,9010.0
2021-07-06,17.835,18.08,17.625,17.625,9879.0
2021-07-07,17.22,17.605,17.22,17.5,14513.0
2021-07-08,18.17,18.17,17.02,17.105,26612.0
2021-07-09,17.21,17.21,16.83,17.02,2977.0
2021-07-12,17.22,17.22,16.85,16.98,8035.0
2021-07-13,17.175,17.175,16.875,16.97,5462.0
2021-07-14,17.44,18.15,16.63,16.78,15191.0
2021-07-15,16.915,17.21,16.58,16.77,3911.0
2021-07-16,16.57,16.8,16.32,16.38,6018.0
2021-07-19,15.88,16.1,15.76,15.92,10624.0
2021-07-20,16.225,16.225,15.795,16.2,5293.0
2021-07-21,16.735,16.735,16.255,16.61,10189.0
2021-07-22,16.735,16.84,16.6,16.705,4314.0
2021-07-23,16.485,16.86,16.485,16.62,2468.0
2021-07-26,16.665,16.705,16.39,16.535,7100.0
2021-07-27,17.21,17.21,16.255,16.35,793.0
2021-07-28,17.0,17.0,16.35,16.98,9052.0
2021-07-29,17.0,17.21,16.895,17.08,4683.0
2021-07-30,17.19,17.19,16.965,16.965,754.0
2021-08-03,16.735,17.03,16.735,16.755,3055.0
2021-08-04,16.945,16.945,16.445,16.495,4857.0
2021-08-05,16.495,16.495,16.4,16.4,1250.0
2021-08-06,16.61,16.61,16.445,16.515,1001.0
2021-08-09,16.285,16.515,16.265,16.265,699.0
2021-08-10,16.515,16.675,16.245,16.675,8494.0
2021-08-11,16.59,16.675,16.425,16.435,1405.0
2021-08-12,16.445,16.59,16.42,16.57,1640.0
2021-08-13,16.445,16.445,16.235,16.235,1395.0
2021-08-16,15.845,16.13,15.71,15.94,7688.0
2021-08-17,15.76,15.76,15.415,15.55,10059.0
2021-08-18,15.55,15.655,15.345,15.54,4844.0
2021-08-19,15.565,15.565,15.175,15.335,9151.0
2021-08-20,15.375,15.415,15.155,15.395,4270.0
2021-08-23,15.415,16.055,15.415,16.025,4037.0
2021-08-24,16.16,16.54,16.16,16.445,21220.0
2021-08-25,16.54,17.03,16.495,17.03,17764.0
2021-08-26,16.62,16.62,16.33,16.495,6071.0
2021-08-27,16.435,16.97,16.435,16.83,937.0
2021-08-30,17.185,17.23,16.945,17.135,6728.0
2021-08-31,17.68,18.035,17.65,17.955,15499.0
2021-09-01,18.405,18.635,18.12,18.5,24210.0
2021-09-02,18.835,19.89,18.835,19.795,39072.0
2021-09-03,20.56,21.43,20.56,21.275,19642.0
2021-09-07,21.79,22.46,21.79,22.32,27242.0
2021-09-08,22.53,22.53,21.87,22.145,16671.0
2021-09-09,22.165,22.165,21.705,21.895,3502.0
2021-09-10,22.24,23.275,22.135,23.055,19009.0
2021-09-13,24.86,26.01,23.905,25.395,52584.0
2021-09-14,25.32,25.34,24.355,24.72,36893.0
2021-09-15,25.8,26.755,25.8,26.755,19400.0
2021-09-16,26.85,26.86,26.075,26.46,16543.0
2021-09-17,26.2,26.2,24.815,24.955,23289.0
2021-09-20,23.045,23.045,20.655,22.755,55954.0
2021-09-21,23.16,23.79,22.95,23.16,11361.0
2021-09-22,24.72,24.72,23.205,23.39,10702.0
2021-09-23,23.3,23.3,22.69,23.17,14125.0
2021-09-24,22.47,22.47,21.87,21.99,8477.0
2021-09-27,21.685,22.32,21.515,22.31,16378.0
2021-09-28,22.07,22.95,21.735,22.04,11660.0
2021-09-29,21.99,22.01,21.61,21.745,3902.0
2021-09-30,21.705,22.185,21.61,21.83,7322.0
2021-10-01,21.935,23.99,21.86,22.5,20566.0
2021-10-04,22.645,23.285,22.645,22.805,29674.0
2021-10-05,22.87,22.975,22.615,22.845,6377.0
2021-10-06,22.395,22.395,21.895,22.135,14389.0
2021-10-07,22.05,22.43,21.985,22.375,6695.0
2021-10-08,22.565,22.565,21.8,21.81,6705.0
2021-10-12,22.375,24.125,22.195,24.125,12738.0
2021-10-13,26.01,26.2,25.05,26.135,22846.0
2021-10-14,26.305,26.43,25.7,25.98,17423.0
2021-10-15,25.485,26.775,25.29,25.485,12506.0
2021-10-18,26.2,27.25,26.135,27.25,19001.0
2021-10-19,27.67,28.275,26.87,28.265,12125.0
2021-10-20,27.06,27.425,26.555,27.425,26078.0
2021-10-21,27.425,27.825,26.725,26.9,5048.0
2021-10-22,26.795,26.795,26.135,26.46,10772.0
2021-10-25,26.58,27.31,26.58,27.05,9476.0
2021-10-26,26.9,26.965,26.565,26.695,8563.0
2021-10-27,26.16,27.825,25.625,25.625,13301.0
2021-10-28,25.53,25.53,25.165,25.405,10770.0
2021-10-29,25.395,25.405,24.515,25.005,26093.0
2021-11-01,25.015,25.435,24.71,25.37,11750.0
2021-11-02,25.37,25.55,25.08,25.34,8305.0
2021-11-03,25.3,26.725,25.3,26.725,12922.0
2021-11-04,27.73,27.73,27.06,27.365,9335.0
2021-11-05,27.225,27.225,26.725,26.925,15825.0
2021-11-08,27.68,28.32,27.405,28.255,24045.0
2021-11-09,28.54,28.745,28.025,28.745,15226.0
2021-11-10,28.54,28.58,27.595,27.865,34457.0
2021-11-11,28.685,29.115,27.795,28.525,11474.0
2021-11-12,28.78,29.06,28.4,28.64,10499.0
2021-11-15,28.755,28.755,27.98,28.015,14911.0
2021-11-16,27.98,27.98,26.965,27.06,16857.0
2021-11-17,26.935,27.45,26.935,26.985,10979.0
2021-11-18,26.775,27.08,26.58,27.02,15772.0
2021-11-19,26.695,26.695,25.98,26.01,8359.0
2021-11-22,25.79,25.79,25.035,25.035,25960.0
2021-11-23,24.765,26.17,24.68,25.71,16923.0
2021-11-24,27.01,27.54,25.55,25.835,5648.0
2021-11-25,25.71,26.905,25.71,25.73,10482.0
2021-11-26,24.365,24.765,24.145,24.67,18216.0
2021-11-29,24.825,25.35,24.825,25.235,11291.0
2021-11-30,24.89,24.89,23.905,24.22,15891.0
2021-12-01,24.64,24.64,23.495,23.505,17620.0
2021-12-02,23.16,23.83,23.16,23.8,6607.0
2021-12-03,23.905,24.01,22.865,23.09,7927.0
2021-12-06,22.47,22.67,21.895,22.595,22406.0
2021-12-07,23.13,23.79,23.1,23.675,9297.0
2021-12-08,23.63,24.375,23.475,23.58,3996.0
2021-12-09,23.905,23.905,23.38,23.39,5594.0
2021-12-10,23.39,23.915,22.595,22.65,7425.0
2021-12-13,22.47,22.66,21.935,22.04,8661.0
2021-12-14,21.045,21.755,21.035,21.495,10713.0
2021-12-15,21.315,22.405,21.295,22.345,9881.0
2021-12-16,22.28,23.36,22.145,22.535,5255.0
2021-12-17,22.29,22.49,21.915,22.26,4290.0
2021-12-20,21.57,21.945,20.92,21.945,6248.0
2021-12-21,22.115,22.95,22.115,22.89,8814.0
2021-12-22,22.89,22.95,21.925,22.95,8615.0
2021-12-23,23.38,23.38,23.1,23.33,8322.0
2021-12-24,23.425,23.645,23.425,23.6,8529.0
2021-12-29,23.23,23.23,22.845,22.855,14023.0
2021-12-30,23.04,23.04,22.12,22.12,11659.0
2021-12-31,22.06,22.5,22.06,22.44,8426.0
2022-01-04,23.235,24.58,23.235,24.51,22633.0
2022-01-05,24.62,25.41,24.425,24.475,27110.0
2022-01-06,25.41,25.41,23.445,23.445,17998.0
2022-01-07,23.63,23.63,23.04,23.525,8515.0
2022-01-10,23.37,23.63,23.04,23.28,16048.0
2022-01-11,23.485,23.485,22.99,23.35,15334.0
2022-01-12,22.99,23.735,22.99,23.175,22375.0
2022-01-13,24.2,24.2,22.345,22.48,5276.0
2022-01-14,22.17,22.19,21.79,22.19,14682.0
2022-01-17,21.85,23.72,21.84,22.355,3706.0
2022-01-18,22.12,22.13,21.54,21.55,43522.0
2022-01-19,21.85,22.17,21.78,21.88,4306.0
2022-01-20,21.79,22.17,21.445,21.455,8451.0
2022-01-21,21.685,21.975,20.34,20.435,23297.0
2022-01-24,19.905,20.09,18.88,20.09,29079.0
2022-01-25,18.635,20.125,18.635,20.09,4733.0
2022-01-26,21.84,21.84,19.46,19.7,6641.0
2022-01-27,19.7,19.77,18.975,19.07,5183.0
2022-01-28,19.205,19.45,18.86,19.36,4449.0
2022-01-31,19.64,19.97,19.34,19.97,5736.0
2022-02-01,20.09,20.65,20.03,20.55,3601.0
2022-02-02,20.805,20.815,20.185,20.24,6298.0
2022-02-03,19.37,20.195,19.34,19.38,8234.0
2022-02-04,19.14,19.98,19.14,19.815,10528.0
2022-02-07,19.525,20.425,19.515,20.415,8182.0
2022-02-08,20.805,20.805,20.155,20.33,5329.0
2022-02-09,20.805,21.705,20.475,21.705,8827.0
2022-02-10,21.615,22.21,21.49,21.635,12208.0
2022-02-11,21.3,21.605,21.045,21.305,10867.0
2022-02-14,21.305,21.9,20.9,21.0,4168.0
2022-02-15,21.21,21.21,20.96,21.21,4023.0
2022-02-16,21.9,21.9,20.815,21.145,3283.0
2022-02-17,21.105,21.105,20.55,20.815,4556.0
2022-02-18,21.435,21.435,20.115,20.175,6934.0
2022-02-22,19.94,20.175,19.845,20.07,12408.0
2022-02-23,20.02,20.405,20.02,20.09,8785.0
2022-02-24,19.535,20.795,19.36,20.795,7063.0
2022-02-25,21.415,21.425,20.755,21.425,5807.0
2022-02-28,21.625,22.645,21.615,22.645,15563.0
2022-03-01,23.72,23.815,22.555,22.99,11413.0
2022-03-02,23.875,23.93,22.605,23.235,10793.0
2022-03-03,21.79,23.485,21.79,23.07,21032.0
2022-03-04,21.78,22.265,20.67,21.635,40214.0
2022-03-07,21.945,23.195,21.935,22.585,23099.0
2022-03-08,23.6,24.445,22.265,24.085,41995.0
2022-03-09,24.105,25.5,23.96,25.295,57832.0
2022-03-10,26.14,26.525,25.295,26.04,45643.0
2022-03-11,25.915,26.265,25.635,25.83,10158.0
2022-03-14,25.83,26.305,23.71,23.88,33971.0
2022-03-15,23.235,25.14,22.38,22.925,35129.0
2022-03-16,22.965,23.235,22.46,23.01,3012.0
2022-03-17,23.125,24.105,23.125,24.075,11393.0
2022-03-18,24.425,24.54,24.19,24.54,9250.0
2022-03-21,26.475,26.62,24.49,25.345,10930.0
2022-03-22,25.685,25.945,25.21,25.355,8406.0
2022-03-23,25.665,25.865,25.395,25.4,9489.0
2022-03-24,25.555,25.555,25.035,25.375,6995.0
2022-03-25,25.655,25.655,24.79,24.79,12611.0
2022-03-28,24.86,24.86,24.01,24.175,8800.0
2022-03-29,24.155,24.165,23.3,24.155,5288.0
2022-03-30,24.395,24.745,23.97,24.24,12570.0
2022-03-31,24.675,24.91,24.59,24.695,7222.0
2022-04-01,24.975,25.255,24.63,24.84,19865.0
2022-04-04,25.015,25.1,24.375,24.455,10443.0
2022-04-05,24.92,25.555,24.695,24.785,12496.0
2022-04-06,24.975,25.46,24.32,24.775,7512.0
2022-04-07,25.43,26.465,25.43,26.46,10300.0
2022-04-08,27.095,27.53,26.46,27.36,19559.0
2022-04-11,27.36,27.36,26.63,26.97,16531.0
2022-04-12,27.36,27.725,25.895,27.23,10174.0
2022-04-13,27.27,28.54,27.27,28.345,11248.0
2022-04-14,28.625,28.79,28.075,28.22,19254.0
2022-04-18,28.16,28.27,27.415,27.425,9183.0
2022-04-19,27.29,27.35,26.855,27.01,11772.0
2022-04-20,27.01,27.28,26.235,27.28,16973.0
2022-04-21,27.3,27.3,25.325,25.46,20793.0
2022-04-22,25.265,25.44,24.26,24.445,19851.0
2022-04-25,24.2,24.2,22.635,23.42,29478.0
2022-04-26,23.6,23.89,23.0,23.1,3477.0
2022-04-27,22.945,24.135,22.845,23.28,3428.0
2022-04-28,24.155,24.165,22.43,23.12,10041.0
2022-04-29,23.135,23.525,22.615,22.645,8143.0
2022-05-02,22.47,24.395,22.025,22.44,7627.0
2022-05-03,22.75,23.02,22.44,22.935,6887.0
2022-05-04,22.44,23.445,22.245,22.945,35465.0
2022-05-05,23.62,23.72,21.82,21.82,7467.0
2022-05-06,21.78,21.78,21.045,21.58,26994.0
2022-05-09,21.58,21.665,19.835,19.96,28960.0
2022-05-10,20.185,20.235,19.505,19.805,39169.0
2022-05-11,19.79,20.215,19.36,19.43,6903.0
2022-05-12,19.43,19.43,18.375,18.625,66488.0
2022-05-13,18.975,20.105,18.925,19.95,11465.0
2022-05-16,20.32,20.715,19.76,19.97,6362.0
2022-05-17,20.62,20.795,20.145,20.795,23695.0
2022-05-18,20.9,20.9,19.795,19.875,7809.0
2022-05-19,20.04,20.425,20.03,20.25,4417.0
2022-05-20,21.15,21.15,19.895,20.36,3255.0
2022-05-24,20.545,20.545,20.175,20.175,2001.0
2022-05-25,19.67,20.455,19.67,20.425,1829.0
2022-05-26,21.28,21.28,20.28,20.88,6830.0
2022-05-27,20.91,21.28,20.91,21.21,6019.0
2022-05-30,21.3,21.745,21.145,21.745,10540.0
2022-05-31,21.735,21.735,20.92,21.045,10263.0
2022-06-01,21.025,21.025,20.55,20.57,3120.0
2022-06-02,20.145,21.57,20.145,21.455,6627.0
2022-06-03,21.49,21.52,20.91,21.005,2542.0
2022-06-06,21.025,21.755,21.015,21.21,2633.0
2022-06-07,21.335,22.365,21.005,22.255,4990.0
2022-06-08,22.875,23.225,22.69,22.81,53231.0
2022-06-09,23.235,23.235,22.11,22.12,1318.0
2022-06-10,22.265,22.265,21.005,21.48,4330.0
2022-06-13,20.715,21.005,19.795,19.935,5998.0
2022-06-14,21.46,21.46,18.87,19.03,6989.0
2022-06-15,19.37,19.37,18.87,19.295,5149.0
2022-06-16,18.945,18.945,18.335,18.47,2659.0
2022-06-17,18.5,19.17,18.43,18.665,7474.0
2022-06-20,18.52,18.595,18.45,18.45,576.0
2022-06-21,20.185,20.185,18.425,18.985,17944.0
2022-06-22,18.54,18.575,17.975,18.115,16990.0
2022-06-23,17.91,18.005,17.475,17.735,15426.0
2022-06-24,18.635,18.87,17.445,18.81,2584.0
2022-06-27,18.81,20.185,18.8,19.325,3245.0
2022-06-28,19.65,19.65,18.915,18.915,1859.0
2022-06-29,18.895,18.895,18.295,18.295,2282.0
2022-06-30,17.9,18.045,17.665,17.9,1397.0
2022-07-04,18.17,18.395,18.17,18.27,6327.0
2022-07-05,18.075,18.86,17.91,18.035,1681.0
2022-07-06,18.625,18.625,17.62,17.795,2233.0
2022-07-07,18.43,18.685,18.43,18.595,4834.0
2022-07-08,18.83,18.955,18.77,18.955,1178.0
2022-07-11,19.17,19.225,18.46,18.46,1803.0
2022-07-12,18.395,18.395,18.12,18.17,4982.0
2022-07-13,18.17,18.2,17.91,18.18,1924.0
2022-07-14,17.97,18.55,17.83,18.395,3726.0
2022-07-15,18.86,18.915,18.86,18.88,353.0
2022-07-18,19.03,19.515,19.025,19.37,3431.0
2022-07-19,19.525,19.815,19.36,19.75,2075.0
2022-07-20,20.105,20.505,20.0,20.445,4986.0
2022-07-21,20.33,20.9,20.09,20.145,1529.0
2022-07-22,20.475,20.475,19.77,19.77,1796.0
2022-07-25,19.99,19.99,18.85,19.75,1758.0
2022-07-26,20.135,20.225,19.78,19.875,7951.0
2022-07-27,20.05,21.135,20.05,21.105,6109.0
2022-07-28,21.3,21.78,21.15,21.59,17268.0
2022-07-29,21.87,22.18,21.49,21.78,5047.0
2022-08-02,22.75,22.75,21.005,21.29,2275.0
2022-08-03,21.445,22.265,21.25,21.26,8659.0
2022-08-04,21.49,21.87,21.25,21.315,12310.0
2022-08-05,21.135,21.52,20.815,21.395,32149.0
2022-08-08,21.635,21.965,21.615,21.665,1877.0
2022-08-09,21.915,21.915,21.16,21.2,48921.0
2022-08-10,21.76,21.76,21.27,21.48,1649.0
2022-08-11,21.375,21.745,21.375,21.395,2065.0
2022-08-12,21.695,21.695,21.25,21.435,3444.0
2022-08-15,21.375,21.375,20.93,21.21,1642.0
2022-08-16,21.335,21.335,20.95,21.115,3719.0
2022-08-17,21.115,21.115,20.485,20.485,4046.0
2022-08-18,20.765,20.765,20.425,20.485,1581.0
2022-08-19,20.705,20.705,20.08,20.08,2383.0
2022-08-22,20.01,20.04,19.77,19.95,2537.0
2022-08-23,20.175,20.38,20.175,20.27,3152.0
2022-08-24,21.085,22.915,21.085,22.845,10936.0
2022-08-25,23.445,23.72,22.895,23.38,11978.0
2022-08-26,23.235,23.38,22.645,22.72,3117.0
2022-08-29,22.67,23.96,22.345,23.765,6485.0
2022-08-30,23.775,24.745,23.63,24.645,18199.0
2022-08-31,24.81,24.93,24.485,24.8,14422.0
2022-09-01,24.715,24.715,23.69,23.785,14134.0
2022-09-02,23.94,24.02,23.6,23.63,10301.0
2022-09-06,23.96,25.015,23.96,24.445,17300.0
2022-09-07,24.665,24.665,24.345,24.355,3013.0
2022-09-08,25.16,25.295,24.2,25.17,4914.0
2022-09-09,25.945,25.945,25.41,25.675,26863.0
2022-09-12,25.7,25.7,25.305,25.365,3090.0
2022-09-13,24.87,25.11,24.54,24.81,5276.0
2022-09-14,24.695,25.51,24.695,25.4,6750.0
2022-09-15,25.2,25.21,24.355,24.59,4539.0
2022-09-16,24.03,24.035,23.6,23.825,4693.0
2022-09-19,23.35,23.93,23.28,23.835,2214.0
2022-09-20,22.665,23.61,22.665,23.38,950.0
2022-09-21,23.755,23.755,23.05,23.05,2028.0
2022-09-22,23.06,23.37,22.655,22.67,2372.0
2022-09-23,21.975,21.975,21.105,21.22,18205.0
2022-09-26,21.105,21.455,21.005,21.005,11816.0
2022-09-27,21.645,22.11,21.635,21.995,3818.0
2022-09-28,22.15,22.895,21.58,22.7,3456.0
2022-09-29,22.865,22.865,22.325,22.41,2177.0
2022-09-30,22.71,22.71,22.11,22.265,9067.0
2022-10-03,21.955,23.02,21.955,22.905,932.0
2022-10-04,23.435,23.785,23.245,23.29,2179.0
2022-10-05,23.455,23.735,23.195,23.735,1516.0
2022-10-06,24.185,24.185,23.425,23.475,1993.0
2022-10-07,23.29,23.3,22.75,22.78,16524.0
2022-10-11,22.545,22.555,21.725,22.4,1279.0
2022-10-12,21.435,21.435,20.815,21.075,3550.0
2022-10-13,22.235,22.325,20.825,22.265,9950.0
2022-10-14,22.45,22.45,21.52,21.59,580.0
2022-10-17,21.85,22.265,21.645,22.265,1814.0
2022-10-18,22.51,22.72,22.46,22.545,7282.0
2022-10-19,22.51,22.51,22.1,22.16,6125.0
2022-10-20,22.39,22.515,22.2,22.265,3495.0
2022-10-21,22.2,22.76,22.19,22.2,4737.0
2022-10-24,22.68,23.185,22.615,22.7,1560.0
2022-10-25,22.7,23.175,22.7,23.165,3787.0
2022-10-26,23.165,23.64,22.77,23.515,2444.0
2022-10-27,23.545,23.785,23.1,23.205,5156.0
2022-10-28,23.205,23.29,22.825,23.275,9116.0
2022-10-31,23.505,23.525,22.555,22.69,52353.0
2022-11-01,22.945,23.205,22.605,22.7,8985.0
2022-11-02,23.04,23.04,22.035,22.39,3106.0
2022-11-03,21.86,22.275,21.86,22.265,6239.0
2022-11-04,22.525,22.525,21.81,21.935,1146.0
2022-11-07,22.13,22.635,21.975,22.49,1998.0
2022-11-08,22.97,23.235,22.71,23.11,7065.0
2022-11-09,23.33,23.33,22.265,22.275,2270.0
2022-11-10,22.575,22.885,22.47,22.645,5790.0
2022-11-11,22.99,23.205,22.99,23.04,14032.0
2022-11-14,22.895,23.265,22.885,23.09,3784.0
2022-11-15,23.235,23.35,23.135,23.185,2693.0
2022-11-16,23.34,23.425,22.265,22.37,7279.0
2022-11-17,21.965,21.965,21.605,21.76,6953.0
2022-11-18,21.87,21.87,21.57,21.6,2442.0
2022-11-21,21.76,21.76,21.25,21.365,10525.0
2022-11-22,21.46,21.8,21.46,21.8,2463.0
2022-11-23,22.025,22.15,21.455,22.09,4032.0
2022-11-24,22.335,22.345,22.045,22.225,1189.0
2022-11-25,22.325,22.325,22.17,22.17,648.0
2022-11-28,22.11,22.11,21.57,21.58,3571.0
2022-11-29,21.625,22.055,21.615,21.915,2100.0
2022-11-30,22.17,22.555,22.12,22.555,7067.0
2022-12-01,22.67,22.75,22.345,22.5,1872.0
2022-12-02,22.17,22.335,22.14,22.335,335.0
2022-12-05,22.08,22.42,21.635,21.635,2270.0
2022-12-06,21.715,21.715,21.105,21.105,21127.0
2022-12-07,20.805,21.045,20.805,20.89,14616.0
2022-12-08,21.355,21.46,21.025,21.305,6789.0
2022-12-09,21.325,21.645,21.26,21.26,1634.0
2022-12-12,21.29,21.455,21.29,21.415,3310.0
2022-12-13,21.78,21.78,21.2,21.29,390.0
2022-12-14,21.065,21.365,21.005,21.105,5119.0
2022-12-15,21.445,21.445,20.815,20.87,327.0
2022-12-16,20.99,21.0,20.94,21.0,2956.0
2022-12-19,21.2,21.21,20.63,20.67,3673.0
2022-12-20,20.68,20.715,20.39,20.59,826.0
2022-12-21,20.95,21.085,20.91,21.005,867.0
2022-12-22,21.23,21.23,20.745,20.745,2235.0
2022-12-23,22.46,22.46,20.39,20.745,63.0
2022-12-28,21.47,21.47,21.095,21.1,2132.0
2022-12-29,20.995,21.415,20.995,21.415,92.0
2022-12-30,21.42,21.455,21.21,21.42,5491.0
2023-01-03,21.655,22.015,21.645,21.78,2559.0
2023-01-04,21.78,21.8,21.445,21.455,2584.0
2023-01-05,21.585,21.75,21.34,21.665,381.0
2023-01-06,21.995,22.33,21.86,22.28,9987.0
2023-01-09,23.07,23.355,22.735,22.98,15843.0
2023-01-10,23.135,23.325,22.815,23.315,3353.0
2023-01-11,23.285,23.46,23.275,23.38,4783.0
2023-01-12,23.56,23.56,23.145,23.145,911.0
2023-01-13,23.165,23.51,23.155,23.42,2721.0
2023-01-16,23.57,23.675,23.05,23.58,2185.0
2023-01-17,23.795,23.795,23.4,23.42,769.0
2023-01-18,23.875,23.875,23.325,23.325,1415.0
2023-01-19,23.235,23.39,22.88,23.325,90.0
2023-01-20,23.53,23.895,23.335,23.795,6174.0
2023-01-23,23.49,24.315,23.49,24.245,3627.0
2023-01-24,24.265,24.315,23.97,24.265,5215.0
2023-01-25,24.03,24.335,23.845,24.07,2257.0
2023-01-26,24.225,24.325,23.94,23.97,1373.0
2023-01-27,24.16,24.51,24.16,24.475,896.0
2023-01-30,24.56,24.925,23.98,24.805,6824.0
2023-01-31,24.455,24.56,24.245,24.245,1142.0
2023-02-01,24.17,25.025,24.08,25.025,2998.0
2023-02-02,25.16,25.505,25.025,25.11,6875.0
2023-02-03,24.78,24.78,23.96,23.96,5940.0
2023-02-06,23.885,23.885,23.51,23.51,3161.0
2023-02-07,23.51,23.895,23.51,23.775,2565.0
2023-02-08,24.75,24.75,24.02,24.02,263.0
2023-02-09,24.425,24.57,24.08,24.285,1180.0
2023-02-10,24.13,24.405,24.1,24.275,7432.0
2023-02-13,24.5,24.5,24.13,24.19,713.0
2023-02-14,24.355,24.455,24.07,24.455,2115.0
2023-02-15,24.465,24.51,24.365,24.365,3206.0
2023-02-16,24.365,24.56,24.365,24.415,1235.0
2023-02-17,24.08,24.16,24.015,24.08,3481.0
2023-02-21,23.95,23.95,23.07,23.07,3817.0
2023-02-22,23.335,23.335,22.785,22.85,3236.0
2023-02-23,22.95,23.195,22.95,23.09,1075.0
2023-02-24,23.04,23.185,22.94,23.145,1794.0
2023-02-27,24.305,24.305,22.105,23.185,2435.0
2023-02-28,23.52,23.52,23.09,23.235,1480.0
2023-03-01,23.55,23.63,23.235,23.235,201.0
2023-03-02,23.46,23.47,23.165,23.46,757.0
2023-03-03,23.62,23.665,23.48,23.63,3183.0
2023-03-06,23.715,23.715,23.02,23.06,1436.0
2023-03-07,22.99,22.99,22.42,22.42,3548.0
2023-03-08,22.31,22.49,22.225,22.245,6353.0
2023-03-09,22.54,22.54,22.155,22.28,2623.0
2023-03-10,22.105,22.115,21.87,21.87,8024.0
2023-03-13,21.625,21.98,21.42,21.7,2760.0
2023-03-14,21.72,21.72,21.37,21.4,2234.0
2023-03-15,21.125,21.38,20.315,20.325,1945.0
2023-03-16,20.3,20.7,20.3,20.66,1976.0
2023-03-17,20.83,20.84,20.59,20.84,1349.0
2023-03-20,20.86,20.985,20.8,20.82,5113.0
2023-03-21,21.24,21.24,20.975,21.24,8393.0
2023-03-22,21.32,21.32,20.905,21.075,721.0
2023-03-23,21.135,21.135,20.67,20.67,770.0
2023-03-24,20.565,20.67,20.325,20.67,163.0
2023-03-27,20.545,20.68,20.485,20.485,2884.0
2023-03-28,20.515,21.015,20.505,20.895,2006.0
2023-03-29,21.125,21.435,21.125,21.29,1876.0
2023-03-30,21.455,21.71,21.455,21.655,2900.0
2023-03-31,21.86,21.86,21.535,21.655,1683.0
2023-04-03,22.055,22.35,21.515,21.555,3052.0
2023-04-04,21.655,21.655,21.045,21.045,5016.0
2023-04-05,20.83,20.895,20.515,20.525,2315.0
2023-04-06,20.335,20.525,20.335,20.525,12792.0
2023-04-10,20.545,20.74,20.465,20.74,8136.0
2023-04-11,20.76,21.095,20.76,21.055,774.0
2023-04-12,21.35,21.35,21.065,21.065,152.0
2023-04-13,21.615,21.615,21.065,21.065,346.0
2023-04-14,21.26,21.455,21.125,21.125,979.0
2023-04-17,21.26,21.36,21.035,21.045,441.0
2023-04-18,21.105,21.105,20.76,20.85,2319.0
2023-04-19,20.7,20.81,20.7,20.72,1113.0
2023-04-20,20.83,20.83,20.72,20.72,175.0
2023-04-21,20.69,20.865,20.63,20.69,2943.0
2023-04-24,20.64,20.875,20.63,20.64,2183.0
2023-04-25,20.83,21.005,20.83,20.875,5327.0
2023-04-26,21.125,21.37,21.125,21.32,2352.0
2023-04-27,21.035,21.435,20.985,21.39,1664.0
2023-04-28,21.435,21.77,21.425,21.76,1916.0
2023-05-01,21.525,21.83,21.465,21.515,2046.0
2023-05-02,20.64,21.32,20.64,21.32,3019.0
2023-05-03,21.34,21.34,20.995,21.16,2010.0
2023-05-04,21.695,21.695,20.965,20.965,788.0
2023-05-05,21.075,21.525,21.045,21.435,1619.0
2023-05-08,21.565,21.575,21.455,21.515,655.0
2023-05-09,21.87,22.135,21.87,22.125,1350.0
2023-05-10,21.86,22.595,21.86,22.5,2067.0
2023-05-11,22.47,22.5,22.105,22.31,1105.0
2023-05-12,21.95,22.27,21.95,22.145,810.0
2023-05-15,22.215,22.39,22.135,22.135,1168.0
2023-05-16,22.635,22.645,21.625,21.645,1696.0
2023-05-17,21.645,21.71,21.525,21.675,1816.0
2023-05-18,21.635,21.635,21.435,21.435,164.0
2023-05-19,21.555,21.78,21.465,21.635,4616.0
2023-05-23,21.74,22.205,21.73,21.89,3094.0
2023-05-24,21.71,21.89,21.685,21.89,432.0
2023-05-25,21.665,21.665,21.42,21.485,742.0
2023-05-26,22.575,22.575,21.3,21.3,3002.0
2023-05-29,21.4,21.42,21.32,21.32,225.0
2023-05-30,21.615,21.615,20.69,20.75,1047.0
2023-05-31,20.63,21.28,20.63,21.28,446.0
2023-06-01,20.945,22.785,20.945,22.555,6506.0
2023-06-02,22.775,22.98,22.54,22.725,1810.0
2023-06-05,22.735,23.09,22.735,22.98,6013.0
2023-06-06,23.01,23.06,22.585,22.675,1148.0
2023-06-07,22.745,23.03,22.685,22.685,1079.0
2023-06-08,22.765,23.175,22.765,23.09,4854.0
2023-06-09,23.0,23.245,22.54,23.04,676.0
2023-06-12,23.57,23.755,23.345,23.755,3103.0
2023-06-13,23.98,24.415,23.765,23.775,6474.0
2023-06-14,23.895,23.895,23.285,23.38,3394.0
2023-06-15,23.44,23.49,23.06,23.45,1410.0
2023-06-16,23.57,23.61,23.46,23.46,1101.0
2023-06-19,23.61,23.63,23.315,23.58,1248.0
2023-06-20,23.54,23.55,23.175,23.265,3171.0
2023-06-21,23.205,23.245,23.1,23.185,5050.0
2023-06-22,23.03,23.03,22.775,22.815,300.0
2023-06-23,22.695,22.695,22.115,22.44,1108.0
2023-06-26,22.35,22.37,22.35,22.35,815.0
2023-06-27,22.46,22.46,22.145,22.225,1139.0
2023-06-28,22.27,22.54,22.27,22.42,662.0
2023-06-29,22.715,22.715,22.565,22.565,300.0
2023-06-30,22.93,22.93,22.565,22.565,25.0
2023-07-04,23.08,23.08,22.795,22.93,313.0
2023-07-05,22.96,22.96,22.595,22.595,1363.0
2023-07-06,22.27,22.4,22.085,22.105,1909.0
2023-07-07,21.985,22.215,21.83,21.85,1080.0
2023-07-10,22.185,22.4,22.105,22.31,5005.0
2023-07-11,22.36,22.815,22.34,22.595,1045.0
2023-07-12,22.98,22.99,22.86,22.86,867.0
2023-07-13,22.99,23.165,22.99,23.07,548.0
2023-07-14,23.08,23.175,22.94,22.99,2068.0
2023-07-17,22.87,22.96,22.645,22.84,2901.0
2023-07-18,22.88,23.42,22.88,23.335,2559.0
2023-07-19,23.335,23.48,23.165,23.245,1838.0
2023-07-20,23.285,23.285,23.04,23.05,1714.0
2023-07-21,23.165,23.165,22.92,22.93,1900.0
2023-07-24,22.35,23.09,22.34,23.01,2096.0
2023-07-25,23.04,23.58,23.04,23.55,1576.0
2023-07-26,23.665,23.665,23.365,23.55,76.0
2023-07-27,23.53,23.53,23.08,23.53,899.0
2023-07-28,23.53,23.53,23.165,23.345,1311.0
2023-07-31,23.44,24.01,23.43,24.01,1488.0
2023-08-01,24.13,24.335,24.13,24.275,848.0
2023-08-02,24.295,24.305,23.5,23.905,2012.0
2023-08-03,24.06,24.235,24.01,24.07,1048.0
2023-08-04,24.405,24.57,24.265,24.57,13397.0
2023-08-08,24.325,24.71,24.315,24.53,2133.0
2023-08-09,24.65,24.835,24.64,24.835,2565.0
2023-08-10,24.945,25.345,24.945,25.345,3967.0
2023-08-11,24.925,25.25,24.61,25.21,1999.0
2023-08-14,25.32,25.32,25.015,25.015,1154.0
2023-08-15,25.035,25.035,24.73,24.73,1600.0
2023-08-16,24.78,24.785,24.355,24.62,853.0
2023-08-17,24.69,25.06,24.65,24.71,29505.0
2023-08-18,24.785,25.28,24.785,25.24,1675.0
2023-08-21,25.32,26.055,25.3,26.025,15600.0
2023-08-22,26.19,26.515,26.065,26.32,2407.0
2023-08-23,26.23,26.525,26.23,26.475,4793.0
2023-08-24,26.24,26.615,26.19,26.31,1907.0
2023-08-25,26.515,26.525,26.175,26.525,1753.0
2023-08-28,26.575,26.86,26.575,26.82,2894.0
2023-08-29,26.89,26.94,26.605,26.83,8844.0
2023-08-30,26.88,27.235,26.86,27.135,4222.0
2023-08-31,27.145,27.265,27.01,27.185,2080.0
2023-09-01,27.35,27.92,27.35,27.805,8808.0
2023-09-05,28.195,28.775,28.195,28.775,17319.0
2023-09-06,28.65,28.915,28.295,28.46,25201.0
2023-09-07,28.335,28.48,28.145,28.355,5299.0
2023-09-08,28.885,28.885,27.86,28.205,952.0
2023-09-11,28.295,28.735,28.235,28.68,2077.0
2023-09-12,28.7,28.915,28.57,28.785,4438.0
2023-09-13,28.915,29.57,28.745,29.56,23271.0
2023-09-14,30.14,30.71,29.375,30.615,15901.0
2023-09-15,30.91,31.675,30.88,31.24,9372.0
2023-09-18,31.27,31.525,30.945,31.49,22011.0
2023-09-19,31.48,31.48,30.955,31.005,10571.0
2023-09-20,30.87,31.47,30.86,31.24,4543.0
2023-09-21,30.985,30.995,30.615,30.615,6892.0
2023-09-22,30.76,31.96,30.76,31.78,8691.0
2023-09-25,32.295,33.205,32.03,33.18,16021.0
2023-09-26,33.305,33.62,32.98,33.01,14758.0
2023-09-27,33.355,33.46,32.655,33.09,12867.0
2023-09-28,33.05,33.995,32.775,33.69,11630.0
2023-09-29,34.005,34.315,33.13,33.55,3609.0
2023-10-02,33.405,33.405,32.225,32.4,6898.0
2023-10-03,31.44,32.04,31.105,31.545,15615.0
2023-10-04,31.31,31.31,30.535,31.065,6468.0
2023-10-05,31.095,31.545,30.84,31.34,3302.0
2023-10-06,31.85,32.44,31.49,32.275,1009.0
2023-10-10,33.905,33.905,31.645,31.83,9765.0
2023-10-11,31.96,31.96,30.975,31.205,38409.0
2023-10-12,31.37,31.38,30.7,31.37,557.0
2023-10-13,30.83,31.175,30.435,30.76,2827.0
2023-10-16,30.9,30.9,30.25,30.3,8035.0
2023-10-17,29.945,30.9,29.925,30.8,2785.0
2023-10-18,30.72,31.165,30.71,30.8,9285.0
2023-10-19,31.34,31.715,30.89,31.535,5980.0
2023-10-20,31.87,31.87,31.24,31.39,4233.0
2023-10-23,31.175,31.39,30.67,31.145,6804.0
2023-10-24,31.45,32.125,31.44,32.06,1826.0
2023-10-25,32.06,33.16,32.06,32.9,6712.0
2023-10-26,33.07,33.07,32.5,32.665,1931.0
2023-10-27,32.42,32.42,31.775,31.91,870.0
2023-10-30,31.83,32.065,31.735,32.0,2429.0
2023-10-31,32.305,33.48,31.99,33.185,6785.0
2023-11-01,33.425,33.995,33.425,33.895,9293.0
2023-11-02,33.995,34.14,33.64,33.895,13469.0
2023-11-03,33.64,34.22,32.685,32.725,2775.0
2023-11-06,32.95,33.345,31.93,31.94,4299.0
2023-11-07,31.88,32.43,31.83,32.39,1491.0
2023-11-08,32.635,32.645,31.86,31.95,3090.0
2023-11-09,31.755,32.875,31.745,32.645,3647.0
2023-11-10,32.835,32.865,32.305,32.52,992.0
2023-11-13,33.01,34.09,32.815,34.07,33580.0
2023-11-14,34.14,34.62,33.69,33.995,1510.0
2023-11-15,34.21,34.21,33.65,33.74,3741.0
2023-11-16,33.68,34.08,33.68,33.72,3896.0
2023-11-17,34.14,34.78,34.14,34.77,4663.0
2023-11-20,34.875,35.36,34.875,35.33,2910.0
2023-11-21,35.37,35.615,34.975,35.21,3685.0
2023-11-22,35.19,35.24,34.72,35.095,5760.0
2023-11-23,35.17,35.675,35.025,35.025,1505.0
2023-11-24,34.915,35.73,34.915,35.31,3372.0
2023-11-27,35.625,35.625,35.025,35.25,1602.0
2023-11-28,34.975,34.985,34.495,34.495,1959.0
2023-11-29,34.995,34.995,33.745,33.755,2688.0
2023-11-30,33.7,34.445,33.285,34.23,2527.0
2023-12-01,34.375,34.905,34.13,34.495,5734.0
2023-12-04,34.925,35.39,34.485,34.985,3758.0
2023-12-05,34.875,35.17,34.63,34.68,2349.0
2023-12-06,35.17,35.17,34.385,34.485,3682.0
2023-12-07,34.425,34.425,33.825,34.27,2437.0
2023-12-08,34.1,34.67,34.09,34.515,12081.0
2023-12-11,34.73,35.16,34.365,34.435,1269.0
2023-12-12,34.63,34.67,34.29,34.63,3324.0
2023-12-13,34.58,34.905,33.825,34.24,5473.0
2023-12-14,34.385,34.965,33.755,34.85,9226.0
2023-12-15,35.16,35.665,34.975,35.33,5918.0
2023-12-18,35.37,35.655,35.17,35.32,3910.0
2023-12-19,35.095,35.095,33.955,34.015,11897.0
2023-12-20,34.015,34.72,33.73,33.845,3643.0
2023-12-21,33.795,34.385,33.74,34.25,4962.0
2023-12-22,35.015,35.605,34.26,35.125,2678.0
2023-12-27,35.66,35.67,34.885,34.885,4628.0
2023-12-28,35.185,35.185,34.22,34.38,1640.0
2023-12-29,34.635,34.645,34.1,34.49,1510.0
2024-01-02,34.575,34.945,34.27,34.635,2989.0
2024-01-03,34.09,34.46,34.07,34.26,4487.0
2024-01-04,33.91,34.665,33.91,34.605,6735.0
2024-01-05,34.24,34.47,34.24,34.38,1539.0
2024-01-08,34.685,34.685,34.15,34.4,12289.0
2024-01-09,34.685,35.895,34.52,35.83,7657.0
2024-01-10,36.235,37.185,35.945,36.67,6456.0
2024-01-11,36.71,37.275,36.375,37.215,9390.0
2024-01-12,38.475,39.945,38.475,39.845,14723.0
2024-01-15,40.435,41.08,39.985,41.05,22552.0
2024-01-16,41.155,41.615,40.59,40.78,25721.0
2024-01-17,40.89,40.89,39.875,40.355,9435.0
2024-01-18,40.67,40.67,39.795,40.195,2534.0
2024-01-19,40.395,40.395,38.885,39.29,6250.0
2024-01-22,38.815,39.28,38.42,38.46,4245.0
2024-01-23,38.33,39.055,38.02,38.825,11544.0
2024-01-24,40.015,40.015,38.805,38.805,9733.0
2024-01-25,38.795,38.805,37.665,37.745,5811.0
2024-01-26,37.225,37.685,36.99,37.465,3816.0
2024-01-29,37.345,37.97,36.84,37.695,4633.0
2024-01-30,37.555,38.42,37.555,38.36,9826.0
2024-01-31,39.25,39.25,38.36,38.505,7498.0
2024-02-01,38.525,40.91,38.515,40.84,46035.0
2024-02-02,41.205,41.305,40.79,40.99,9384.0
2024-02-05,40.97,41.08,39.865,40.145,7998.0
2024-02-06,40.79,41.03,40.115,40.265,12929.0
2024-02-07,40.245,40.51,39.995,40.195,1565.0
2024-02-08,40.57,40.77,38.715,38.805,10034.0
2024-02-09,38.05,38.555,38.05,38.21,2518.0
2024-02-12,38.02,38.31,37.805,38.15,7552.0
2024-02-13,38.04,38.06,37.445,37.565,2549.0
2024-02-14,37.575,38.01,37.565,37.88,3695.0
2024-02-15,37.795,37.795,37.465,37.615,1285.0
2024-02-16,37.425,37.735,37.255,37.325,4839.0
2024-02-20,37.07,37.325,36.115,36.225,9251.0
2024-02-21,36.115,36.125,35.29,36.025,5777.0
2024-02-22,36.275,36.275,35.39,35.5,4213.0
2024-02-23,35.125,35.23,34.34,34.36,12483.0
2024-02-26,34.24,34.835,34.14,34.535,5161.0
2024-02-27,34.835,35.58,34.825,35.43,2826.0
2024-02-28,35.63,35.845,35.085,35.135,3601.0
2024-02-29,35.23,35.64,34.635,34.955,6047.0
2024-03-01,34.715,35.74,34.685,35.55,8309.0
2024-03-04,36.155,36.225,35.115,35.115,4372.0
2024-03-05,34.925,35.25,34.735,34.735,2859.0
2024-03-06,34.805,35.135,34.775,34.995,2643.0
2024-03-07,34.705,36.265,34.4,36.265,5097.0
2024-03-08,36.88,36.97,35.4,35.4,3450.0
2024-03-11,35.135,35.135,34.555,34.685,6069.0
2024-03-12,34.915,35.24,34.615,34.915,5894.0
2024-03-13,34.935,35.35,33.95,34.04,4460.0
2024-03-14,33.395,33.795,33.14,33.645,9606.0
2024-03-15,34.09,35.065,34.09,34.825,13142.0
2024-03-18,35.185,35.54,34.885,35.43,22960.0
2024-03-19,35.63,35.63,34.685,35.035,18682.0
2024-03-20,35.25,35.84,35.035,35.83,11462.0
2024-03-21,35.845,36.58,35.845,36.51,8552.0
2024-03-22,36.475,36.71,36.225,36.275,9389.0
2024-03-25,36.415,36.83,35.83,35.845,9182.0
2024-03-26,35.845,35.915,35.54,35.73,4467.0
2024-03-27,35.75,35.84,35.32,35.84,9797.0
2024-03-28,35.78,36.065,35.45,36.035,4856.0
2024-04-01,36.465,37.555,36.075,37.455,13860.0
2024-04-02,37.535,38.18,37.505,38.18,6370.0
2024-04-03,38.635,39.64,38.635,39.64,9826.0
2024-04-04,39.25,39.34,38.545,38.555,6532.0
2024-04-05,38.705,39.27,38.505,38.815,31960.0
2024-04-08,38.835,39.105,38.12,38.37,3300.0
2024-04-09,38.545,38.545,37.785,37.92,2634.0
2024-04-10,37.715,38.575,37.665,38.22,2956.0
2024-04-11,38.475,39.4,38.37,39.4,4286.0
2024-04-12,39.785,40.49,39.17,39.47,7601.0
2024-04-15,39.54,39.62,38.41,38.475,2734.0
2024-04-16,38.23,38.725,36.97,37.525,12005.0
2024-04-17,37.635,37.98,37.07,37.185,3210.0
2024-04-18,37.245,37.455,36.97,37.13,1528.0
2024-04-19,37.14,37.345,36.71,36.89,2042.0
2024-04-22,37.01,37.02,36.62,36.92,4616.0
2024-04-23,36.53,37.165,36.52,37.07,1040.0
2024-04-24,37.635,37.635,37.195,37.295,1377.0
2024-04-25,37.235,37.235,36.94,37.02,917.0
2024-04-26,37.05,37.785,37.02,37.715,2483.0
2024-04-29,38.0,38.505,37.99,38.46,3964.0
2024-04-30,38.935,38.935,37.485,37.615,2724.0
2024-05-01,38.695,39.23,38.625,38.655,1680.0
2024-05-02,38.905,39.45,38.725,39.115,15725.0
2024-05-03,39.065,39.795,38.955,39.23,4233.0
2024-05-06,39.23,40.225,39.23,40.185,6051.0
2024-05-07,40.195,41.435,40.195,41.01,4810.0
2024-05-08,40.66,40.66,39.7,40.125,20430.0
2024-05-09,40.335,40.83,40.335,40.83,2147.0
2024-05-10,40.83,41.135,39.895,39.905,4784.0
2024-05-13,40.165,40.245,39.55,39.58,942.0
2024-05-14,40.385,40.385,39.58,39.58,1384.0
2024-05-15,39.915,39.945,39.61,39.845,3756.0
2024-05-16,39.845,40.205,39.7,40.125,6532.0
2024-05-17,40.245,41.78,39.995,41.685,8142.0
2024-05-21,41.94,43.14,41.87,42.825,10316.0
2024-05-22,42.555,42.555,41.505,41.745,6057.0
2024-05-23,41.585,41.585,40.54,40.69,4761.0
2024-05-24,40.71,41.585,40.67,41.435,2743.0
2024-05-27,41.435,41.495,41.125,41.495,3495.0
2024-05-28,41.385,41.655,41.145,41.585,2144.0
2024-05-29,41.445,41.535,40.89,41.445,1587.0
2024-05-30,41.395,41.9,40.93,41.195,2724.0
2024-05-31,41.565,42.12,41.185,41.405,1793.0
2024-06-03,41.405,42.01,40.225,40.63,4998.0
2024-06-04,40.315,40.325,39.49,39.805,13193.0
2024-06-05,39.64,40.265,39.51,39.51,3704.0
2024-06-06,39.37,40.175,39.35,39.66,6614.0
2024-06-07,39.59,39.6,38.825,38.825,3707.0
2024-06-10,38.855,39.5,38.775,39.15,4647.0
2024-06-11,38.595,38.595,37.02,37.195,30189.0
2024-06-12,37.675,38.16,37.605,38.05,5049.0
2024-06-13,38.17,38.775,38.17,38.33,2772.0
2024-06-14,38.45,38.515,38.06,38.14,1405.0
2024-06-17,38.0,38.15,37.695,37.84,15437.0
2024-06-18,38.05,38.585,37.91,38.585,47223.0
2024-06-19,38.695,38.795,38.545,38.565,5374.0
2024-06-20,38.715,38.715,38.24,38.555,4935.0
2024-06-21,38.625,38.715,37.87,38.04,4312.0
2024-06-24,37.97,38.11,37.275,37.285,4892.0
2024-06-25,37.195,37.215,36.57,36.8,4630.0
2024-06-26,36.82,37.245,36.82,37.175,2134.0
2024-06-27,37.415,37.635,37.205,37.625,980.0
2024-06-28,38.09,38.1,37.04,37.155,1963.0
2024-07-02,36.435,37.475,36.425,37.04,1334.0
2024-07-03,37.585,37.795,37.14,37.535,2082.0
2024-07-04,37.775,37.775,37.415,37.745,1307.0
2024-07-05,37.715,37.715,37.215,37.615,456.0
2024-07-08,37.515,37.515,37.06,37.185,2452.0
2024-07-09,37.155,37.425,37.02,37.245,1992.0
2024-07-10,37.165,38.485,37.07,38.34,5821.0
2024-07-11,39.105,39.46,39.035,39.36,10208.0
2024-07-12,39.47,39.49,39.27,39.27,1037.0
2024-07-15,39.26,39.26,38.735,38.825,3115.0
2024-07-16,38.965,38.965,37.97,38.19,1419.0
2024-07-17,37.735,37.97,36.425,36.6,8039.0
2024-07-18,36.66,36.68,35.68,35.77,6106.0
2024-07-19,35.46,35.79,35.33,35.51,2800.0
2024-07-22,35.72,35.8,35.25,35.71,3662.0
2024-07-23,35.64,35.65,35.24,35.61,4842.0
2024-07-24,35.52,35.52,34.745,34.815,6212.0
2024-07-25,34.49,34.5,33.545,34.06,6254.0
2024-07-26,34.31,34.865,34.31,34.635,1137.0
2024-07-29,34.585,34.835,34.1,34.34,5291.0
2024-07-30,34.34,34.42,33.94,34.3,3703.0
2024-07-31,34.555,35.6,34.555,35.22,3094.0
2024-08-01,35.135,35.135,33.295,33.455,5740.0
2024-08-02,33.445,33.455,29.775,31.41,8917.0
2024-08-06,29.435,31.205,29.425,30.965,5589.0
2024-08-07,31.32,31.77,30.865,30.865,10592.0
2024-08-08,30.865,31.25,30.745,31.235,4480.0
2024-08-09,31.33,31.34,30.965,31.095,4724.0
2024-08-12,31.32,31.605,30.975,31.015,3154.0
2024-08-13,31.125,31.47,31.125,31.33,1119.0
2024-08-14,31.56,31.86,31.39,31.55,3508.0
2024-08-15,31.935,31.975,31.72,31.77,2131.0
2024-08-16,31.945,31.945,31.51,31.51,1603.0
2024-08-19,31.42,31.55,31.085,31.125,3783.0
2024-08-20,31.33,31.37,31.055,31.25,7047.0
2024-08-21,31.28,31.52,31.27,31.51,2272.0
2024-08-22,31.25,31.56,30.765,30.765,3359.0
2024-08-23,31.66,33.05,31.66,32.64,5818.0
2024-08-26,33.445,33.485,32.65,32.68,4634.0
2024-08-27,32.59,32.75,32.095,32.56,2389.0
2024-08-28,32.235,32.235,31.26,31.47,1908.0
2024-08-29,31.3,31.52,31.145,31.205,2407.0
2024-08-30,31.25,31.38,31.075,31.38,1581.0
2024-09-03,31.24,31.28,29.755,29.875,10028.0
2024-09-04,29.865,30.16,29.585,30.15,2394.0
2024-09-05,30.14,30.14,29.515,29.555,3553.0
2024-09-06,29.335,29.635,28.535,28.77,27148.0
2024-09-09,28.87,29.18,28.87,29.03,3465.0
2024-09-10,29.305,29.775,29.305,29.775,8040.0
2024-09-11,29.845,31.32,29.845,31.32,1509.0
2024-09-12,32.125,32.245,31.78,32.085,5442.0
2024-09-13,31.76,31.76,31.215,31.36,4987.0
2024-09-16,31.36,31.46,31.005,31.33,1314.0
2024-09-17,31.185,31.45,30.705,30.815,2637.0
2024-09-18,30.955,31.24,30.625,30.665,2471.0
2024-09-19,31.46,31.73,31.36,31.62,2668.0
2024-09-20,32.365,32.79,32.365,32.63,10658.0
2024-09-23,33.1,33.775,32.85,33.715,5961.0
2024-09-24,35.125,35.27,34.665,34.795,9928.0
2024-09-25,34.695,34.985,34.585,34.915,4443.0
2024-09-26,35.53,35.81,35.2,35.24,9319.0
2024-09-27,35.49,35.5,35.155,35.43,6234.0
2024-09-30,35.72,35.73,34.565,34.935,2028.0
2024-10-01,34.635,35.33,34.635,35.24,1295.0
2024-10-02,35.25,35.73,35.25,35.73,2332.0
2024-10-03,35.945,36.165,35.75,35.965,2263.0
2024-10-04,36.285,37.08,36.285,37.02,9836.0
2024-10-07,37.02,37.02,36.055,36.465,8233.0
2024-10-08,36.62,36.62,35.955,36.425,7141.0
2024-10-09,36.71,36.72,36.275,36.475,3209.0
2024-10-10,36.5,36.57,36.355,36.56,6021.0
2024-10-11,36.5,37.03,36.5,37.03,1293.0
2024-10-15,37.705,37.725,37.07,37.365,3363.0
2024-10-16,37.9,39.69,37.89,39.55,9715.0
2024-10-17,40.155,41.145,40.145,41.145,36536.0
2024-10-18,40.76,41.505,40.405,41.265,17338.0
2024-10-21,42.36,42.36,41.08,41.225,6099.0
2024-10-22,41.245,41.245,40.295,40.95,7244.0
2024-10-23,39.945,40.365,39.26,39.54,4469.0
2024-10-24,39.55,39.76,39.015,39.32,4704.0
2024-10-25,39.48,39.7,39.16,39.19,6699.0
2024-10-28,39.2,39.36,38.505,39.36,6572.0
2024-10-29,39.29,39.3,38.925,39.085,1611.0
2024-10-30,39.14,39.69,38.565,38.625,1079.0
2024-10-31,38.565,38.605,37.715,38.35,13838.0
2024-11-01,38.43,38.705,37.85,37.85,1312.0
2024-11-04,37.03,37.03,36.155,36.57,5100.0
2024-11-05,37.215,37.215,36.315,36.325,5526.0
2024-11-06,37.625,37.93,36.72,37.415,7311.0
2024-11-07,37.495,38.495,37.475,38.0,3915.0
2024-11-08,38.31,38.31,37.615,38.0,2557.0
2024-11-11,38.19,38.19,36.92,37.385,11236.0
2024-11-12,36.68,37.84,36.67,37.84,4379.0
2024-11-13,38.42,38.745,37.345,37.445,1916.0
2024-11-14,37.545,37.765,37.365,37.565,4348.0
2024-11-15,37.535,39.075,37.12,37.97,5712.0
2024-11-18,38.615,40.215,38.615,39.69,7962.0
2024-11-19,39.865,40.66,39.54,40.315,4000.0
2024-11-20,40.47,40.49,39.52,39.76,4550.0
2024-11-21,39.805,40.86,39.7,40.86,3283.0
2024-11-22,40.94,40.97,40.46,40.97,3444.0
2024-11-25,41.155,41.175,39.61,39.875,3165.0
2024-11-26,39.66,40.115,39.5,39.69,2023.0
2024-11-27,39.47,39.74,39.36,39.47,6061.0
2024-11-28,39.57,39.58,39.15,39.58,1134.0
2024-11-29,39.7,40.83,39.7,40.335,8428.0
2024-12-02,40.6,40.6,39.49,39.62,2611.0
2024-12-03,39.5,39.76,39.095,39.7,17042.0
2024-12-04,40.265,40.265,39.55,39.835,1932.0
2024-12-05,39.67,40.095,39.36,39.975,3596.0
2024-12-06,40.215,40.59,40.215,40.46,2948.0
2024-12-09,40.69,40.69,39.095,39.125,2976.0
2024-12-10,38.905,38.905,38.43,38.575,4744.0
2024-12-11,38.815,38.905,38.22,38.795,6706.0
2024-12-12,38.815,38.815,38.22,38.37,1624.0
2024-12-13,38.38,38.555,37.715,37.745,4648.0
2024-12-16,37.98,37.98,36.77,37.03,6484.0
2024-12-17,36.92,36.92,36.395,36.76,5067.0
2024-12-18,36.8,37.07,36.125,36.195,4320.0
2024-12-19,36.055,36.275,35.875,36.115,4040.0
2024-12-20,35.855,36.345,35.21,35.945,5919.0
2024-12-23,35.74,36.125,35.73,36.005,3637.0
2024-12-24,36.175,36.225,35.69,35.975,7403.0
2024-12-27,35.24,35.975,35.24,35.905,3640.0
2024-12-30,35.725,35.735,35.185,35.185,8044.0
2024-12-31,35.94,35.94,35.39,35.54,1328.0
2025-01-02,35.64,37.07,35.61,36.88,8068.0
2025-01-03,37.5,38.18,37.41,38.18,1664.0
2025-01-06,38.72,39.22,38.38,38.38,6246.0
2025-01-07,38.65,38.65,36.86,37.01,4104.0
2025-01-08,36.42,36.55,35.58,36.35,4866.0
2025-01-09,36.27,36.27,35.9,36.06,3886.0
2025-01-10,36.35,36.36,35.74,35.85,7124.0
2025-01-13,35.21,35.9,35.2,35.46,14295.0
2025-01-14,35.95,36.19,35.7,35.74,2066.0
2025-01-15,36.08,36.45,36.07,36.26,2118.0
2025-01-16,36.77,36.8,36.1,36.34,2202.0
2025-01-17,36.52,37.21,36.25,37.02,2091.0
2025-01-20,37.5,37.5,36.5,36.67,7688.0
2025-01-21,37.21,37.64,36.46,37.64,8976.0
2025-01-22,38.32,39.52,37.95,38.96,13788.0
2025-01-23,39.17,39.6,38.96,39.38,6223.0
2025-01-24,39.57,39.75,38.73,38.82,9890.0
2025-01-27,37.13,38.49,35.25,35.32,17510.0
2025-01-28,35.32,35.32,34.65,35.18,13964.0
2025-01-29,35.38,36.35,35.23,36.31,7558.0
2025-01-30,36.51,36.81,36.51,36.7,1842.0
2025-01-31,36.91,37.05,36.29,36.53,6958.0
2025-02-03,35.08,36.41,35.08,36.06,8126.0
2025-02-04,36.08,36.23,35.64,36.23,4399.0
2025-02-05,35.96,36.83,35.96,36.51,4359.0
2025-02-06,36.98,36.98,35.55,35.78,4340.0
2025-02-07,35.81,37.25,35.81,36.55,2337.0
2025-02-10,36.69,37.16,36.63,36.63,2493.0
2025-02-11,36.65,36.65,35.85,35.95,6542.0
2025-02-12,35.52,36.6,35.25,36.26,2934.0
2025-02-13,36.49,36.49,35.5,35.91,2574.0
2025-02-14,35.78,35.96,34.54,34.67,8848.0
2025-02-18,34.65,34.94,34.25,34.64,5659.0
2025-02-19,34.29,34.29,33.33,33.47,7695.0
2025-02-20,33.58,33.84,33.0,33.07,4246.0
2025-02-21,33.07,33.42,31.77,31.9,6883.0
2025-02-24,32.99,32.99,30.93,31.4,5309.0
2025-02-25,31.01,31.39,30.44,30.91,5051.0
2025-02-26,31.25,32.0,31.02,31.56,31418.0
2025-02-27,32.26,32.43,30.93,30.93,4307.0
2025-02-28,30.5,30.93,30.13,30.89,5130.0
2025-03-03,31.19,31.55,29.2,29.33,10441.0
2025-03-04,28.62,30.03,28.5,29.63,6930.0
2025-03-05,30.23,30.23,29.58,30.04,5017.0
2025-03-06,29.85,30.47,29.23,29.35,4043.0
2025-03-07,29.44,29.55,29.05,29.41,1826.0
2025-03-10,29.3,29.33,28.17,28.35,6361.0
2025-03-11,28.01,29.1,28.0,28.9,5467.0
2025-03-12,29.9,29.91,29.25,29.28,5888.0
2025-03-13,29.09,29.49,28.81,29.01,1953.0
2025-03-14,29.06,29.63,29.06,29.58,11497.0
2025-03-17,29.59,29.91,29.5,29.83,7436.0
2025-03-18,29.81,29.81,29.38,29.68,6452.0
2025-03-19,29.7,30.67,29.7,30.6,3495.0
2025-03-20,30.39,31.5,30.25,31.08,11944.0
2025-03-21,31.2,31.2,30.35,30.71,4692.0
2025-03-24,30.8,31.32,30.775,31.03,2614.0
2025-03-25,31.46,31.46,30.0,30.26,4319.0
2025-03-26,30.55,30.55,29.53,29.58,3078.0
2025-03-27,29.5,29.5,28.5,28.6,3777.0
2025-03-28,28.99,28.99,27.78,27.8,5382.0
2025-03-31,27.49,27.57,27.0,27.54,5255.0
2025-04-01,27.35,28.12,27.35,27.84,962.0
2025-04-02,28.3,28.3,27.7,27.99,9840.0
2025-04-03,27.1,27.21,26.6,26.8,9460.0
2025-04-04,25.83,26.22,24.63,25.27,12028.0
2025-04-07,24.33,25.99,24.3,24.85,5383.0
2025-04-08,25.26,25.99,24.24,24.43,4616.0
2025-04-09,24.16,26.91,24.16,26.34,82336.0
2025-04-10,26.5,26.5,25.12,25.71,12565.0
2025-04-11,25.75,26.16,24.52,26.0,6031.0
2025-04-14,26.13,26.6,26.02,26.47,6982.0
2025-04-15,26.46,26.77,26.38,26.38,2189.0
2025-04-16,25.97,26.54,25.95,26.12,4061.0
2025-04-17,26.37,26.8,26.0,26.12,3318.0
2025-04-21,26.19,26.27,25.04,25.37,4827.0
2025-04-22,25.98,25.98,25.19,25.71,3141.0
2025-04-23,26.04,27.35,26.04,27.18,30970.0
2025-04-24,27.05,28.4,27.02,28.33,14736.0
2025-04-25,28.38,28.99,27.97,28.17,2822.0
2025-04-28,28.32,28.72,28.1,28.67,1885.0
2025-04-29,29.09,29.11,28.66,28.9,4629.0
2025-04-30,28.73,29.0,27.99,28.39,11001.0
2025-05-01,28.7,29.3,28.48,29.05,24571.0
2025-05-02,29.8,29.9,28.96,29.69,3785.0
2025-05-05,29.61,30.24,29.01,29.31,3133.0
2025-05-06,29.14,29.96,28.9,29.9,6615.0
2025-05-07,30.0,30.65,30.0,30.64,4214.0
2025-05-08,32.19,32.19,30.63,31.07,8358.0
2025-05-09,31.37,31.37,30.87,31.3,1327.0
2025-05-12,32.37,32.38,31.5,32.04,5552.0
2025-05-13,32.44,32.84,31.75,32.6,4708.0
2025-05-14,32.67,33.33,32.67,33.33,4624.0
2025-05-15,32.91,33.25,32.59,33.05,4383.0
2025-05-16,32.74,32.98,32.4,32.58,3692.0
2025-05-20,32.51,32.89,32.12,32.28,6936.0
2025-05-21,32.72,32.78,32.0,32.11,3027.0
2025-05-22,32.0,32.65,31.45,32.55,5858.0
2025-05-23,33.4,36.24,33.4,35.95,36055.0
2025-05-26,35.95,36.95,35.81,36.83,7232.0
2025-05-27,37.33,37.75,36.86,37.66,12698.0
2025-05-28,37.67,38.05,37.33,37.58,3712.0
2025-05-29,37.99,37.99,36.36,36.61,7048.0
2025-05-30,35.79,36.6,35.65,36.05,12438.0
2025-06-02,35.91,36.5,35.57,35.57,6099.0
2025-06-03,37.0,37.15,36.0,36.49,6980.0
2025-06-04,36.98,36.98,36.32,36.88,2986.0
2025-06-05,37.68,37.68,36.61,36.82,3113.0
2025-06-06,36.96,37.38,36.46,37.38,9270.0
2025-06-09,37.42,39.45,37.31,39.34,21081.0
2025-06-10,39.33,39.45,37.66,37.98,6748.0
2025-06-11,38.22,40.48,38.19,40.25,22679.0
2025-06-12,40.51,40.69,39.07,39.92,5073.0
2025-06-13,40.24,40.24,38.55,39.6,4565.0
2025-06-16,40.89,42.87,40.0,41.78,18267.0
2025-06-17,42.38,42.4,41.34,41.64,6642.0
2025-06-18,42.02,42.34,41.71,42.21,4923.0
2025-06-19,42.22,42.25,41.52,41.8,4221.0
2025-06-20,42.75,42.75,41.18,41.27,2656.0
2025-06-23,41.31,42.08,40.62,41.41,3902.0
2025-06-24,42.74,42.74,41.05,42.56,4354.0
2025-06-25,42.97,43.0,41.62,41.77,3179.0
2025-06-26,42.44,42.49,41.5,42.24,8934.0
2025-06-27,42.25,43.0,41.72,42.2,2073.0
2025-06-30,41.51,42.6,41.5,42.49,6768.0
2025-07-02,41.61,42.75,41.0,41.24,5308.0
2025-07-03,41.22,41.5,41.01,41.35,4891.0
2025-07-04,41.04,41.4,41.02,41.26,2150.0
2025-07-07,41.67,41.75,40.7,41.7,6766.0
2025-07-08,41.63,41.94,40.26,40.59,3663.0
2025-07-09,40.22,40.43,39.73,40.0,4297.0
2025-07-10,40.01,41.0,39.9,40.52,2146.0
2025-07-11,41.0,41.44,40.4,41.31,1829.0
2025-07-14,41.5,43.11,41.01,43.1,6231.0
2025-07-15,43.31,43.87,42.99,43.66,3940.0
2025-07-16,43.85,44.59,43.36,44.59,8466.0
2025-07-17,44.6,45.61,44.59,45.49,7548.0
2025-07-18,45.45,46.06,45.28,46.0,9437.0
2025-07-21,46.41,47.21,44.65,44.81,23029.0
2025-07-22,44.59,45.21,44.0,44.47,4109.0
2025-07-23,45.34,45.51,44.55,45.28,2724.0
2025-07-24,45.1,47.0,45.1,46.86,5149.0
2025-07-25,46.66,47.17,46.14,47.06,2540.0
2025-07-28,47.23,47.24,45.65,46.54,8739.0
2025-07-29,46.54,46.66,45.25,45.34,7265.0
2025-07-30,45.25,46.09,45.0,45.48,7172.0
2025-07-31,46.2,46.2,44.48,44.6,5769.0
2025-08-01,43.24,43.63,40.98,43.46,13805.0
2025-08-05,43.54,46.0,43.5,45.99,6335.0
2025-08-06,46.1,46.88,46.0,46.43,3691.0
2025-08-07,46.48,46.99,45.5,45.89,14177.0
2025-08-08,45.98,46.41,45.0,45.21,6589.0
2025-08-11,45.0,45.46,44.24,44.64,4868.0
2025-08-12,44.59,45.43,44.45,45.33,17042.0
2025-08-13,45.8,45.8,44.24,44.78,4624.0
2025-08-14,44.75,45.11,44.06,44.45,9960.0
2025-08-15,44.48,44.58,43.72,44.37,1861.0
2025-08-18,43.88,44.62,43.86,44.58,6309.0
2025-08-19,44.75,44.75,42.62,42.71,5711.0
2025-08-20,41.99,42.25,41.15,42.11,7979.0
2025-08-21,42.23,42.73,41.98,42.55,1385.0
2025-08-22,43.71,44.9,43.55,44.65,2502.0
2025-08-25,45.09,45.3,44.7,45.19,6743.0
2025-08-26,45.71,47.3,45.7,46.52,6769.0
2025-08-27,46.29,46.62,45.83,45.83,3057.0
2025-08-28,45.87,46.97,45.52,46.56,2244.0
2025-08-29,47.95,48.4,46.63,47.01,5144.0
2025-09-02,47.2,47.2,45.8,45.81,8494.0
2025-09-03,47.54,48.24,47.54,47.76,7750.0
2025-09-04,47.78,47.79,46.78,46.9,3580.0
2025-09-05,47.15,47.33,46.25,47.23,6736.0
2025-09-08,48.04,48.2,47.6,48.2,4358.0
2025-09-09,48.4,49.09,48.15,48.86,6534.0
2025-09-10,48.93,49.38,48.6,49.05,7638.0
2025-09-11,49.13,49.75,48.93,49.44,5380.0
2025-09-12,49.34,49.37,48.64,48.89,4917.0
2025-09-15,49.1,52.28,48.85,52.28,6410.0
2025-09-16,52.94,52.97,51.29,51.71,6349.0
2025-09-17,51.33,51.83,50.71,51.61,15808.0
2025-09-18,52.32,53.5,51.85,53.09,15719.0
2025-09-19,53.55,57.21,53.5,57.21,14887.0
2025-09-22,57.27,59.65,56.0,59.06,16838.0
2025-09-23,59.25,59.8,57.86,59.4,17414.0
2025-09-24,59.65,59.92,57.6,57.66,9597.0
2025-09-25,55.51,58.0,54.71,57.53,13703.0
2025-09-26,57.63,57.9,56.8,57.1,16938.0
2025-09-29,58.05,58.43,57.12,57.48,11024.0
2025-09-30,57.18,57.41,56.31,56.87,7539.0
2025-10-01,56.75,57.53,56.6,57.23,7047.0
2025-10-02,58.1,59.27,57.37,59.27,5850.0
2025-10-03,59.3,59.57,57.94,58.83,8744.0
2025-10-06,59.54,61.28,59.54,60.1,75026.0
2025-10-07,60.82,62.0,59.0,60.0,17819.0
2025-10-08,60.49,60.9,59.17,59.9,9415.0
2025-10-09,60.73,61.35,59.64,60.75,13807.0
2025-10-10,61.24,64.69,60.74,61.6,18790.0
2025-10-14,63.51,71.75,62.99,67.01,42766.0
2025-10-15,69.97,72.01,66.2,68.84,30924.0
2025-10-16,69.52,69.7,65.9,65.97,18060.0
2025-10-17,64.52,65.32,60.97,62.54,23619.0
2025-10-20,63.68,63.71,60.87,62.04,45571.0
2025-10-21,60.92,60.92,57.8,58.3,27750.0
2025-10-22,56.96,57.19,54.35,56.15,42004.0
2025-10-23,56.97,58.26,56.2,57.41,12883.0
2025-10-24,58.88,59.84,58.2,59.56,13994.0
2025-10-27,60.08,60.64,57.63,59.03,14979.0
2025-10-28,61.91,64.33,61.42,63.0,39258.0
2025-10-29,63.39,69.33,63.01,69.33,61414.0
2025-10-30,67.97,69.02,65.16,65.61,58541.0
2025-10-31,66.12,66.12,63.73,64.71,16292.0
2025-11-03,65.03,65.97,61.86,64.71,21885.0
2025-11-04,59.67,61.0,58.22,58.45,24011.0
2025-11-05,58.73,59.56,57.9,58.69,12467.0
2025-11-06,58.31,58.31,54.67,54.85,29738.0
2025-11-07,52.72,55.15,52.01,54.96,26734.0
2025-11-10,57.72,57.72,56.0,56.89,21618.0
2025-11-11,55.9,55.9,54.68,55.02,11289.0
2025-11-12,56.17,56.73,54.85,55.67,14249.0
2025-11-13,55.08,55.27,52.4,52.9,22867.0
2025-11-14,51.29,52.89,51.26,51.82,18080.0
2025-11-17,50.86,51.8,50.28,50.91,19391.0
2025-11-18,50.0,51.2,49.53,50.64,7399.0
2025-11-19,51.97,53.5,51.85,53.16,11568.0
2025-11-20,54.83,54.83,49.6,49.82,40000.0
2025-11-21,49.43,49.43,46.7,48.95,22102.0
2025-11-24,49.39,50.84,48.8,50.84,16201.0
2025-11-25,50.96,51.37,49.4,51.34,8303.0
2025-11-26,51.97,52.34,51.62,52.11,23877.0