Date,Open,High,Low,Close,Volume
2021-01-19,9.0,10.2,8.92,9.14,1574452.0
2021-01-20,9.3,9.3,9.0,9.21,223439.0
2021-01-21,9.18,9.18,8.39,8.5,254769.0
2021-01-22,8.51,8.7,8.34,8.39,167765.0
2021-01-25,8.5,8.5,8.34,8.45,30616.0
2021-01-26,8.45,8.45,8.01,8.03,53177.0
2021-01-27,8.0,8.0,7.62,7.86,103021.0
2021-01-28,7.86,8.2,7.86,8.05,53308.0
2021-01-29,8.25,8.25,7.55,7.75,56041.0
2021-02-01,7.82,8.14,7.69,8.14,158152.0
2021-02-02,8.19,8.5,7.88,8.48,127908.0
2021-02-03,8.48,8.6,8.45,8.59,135797.0
2021-02-04,8.59,8.59,8.27,8.39,43794.0
2021-02-05,8.4,8.4,8.08,8.16,27408.0
2021-02-08,8.64,8.9,8.24,8.36,315541.0
2021-02-09,8.87,8.89,8.51,8.55,39832.0
2021-02-10,8.64,8.79,8.2,8.29,59649.0
2021-02-11,8.26,8.49,7.96,8.07,45603.0
2021-02-12,8.15,8.24,7.9,8.1,194215.0
2021-02-16,8.14,8.4,8.01,8.35,79370.0
2021-02-17,8.35,8.49,8.1,8.12,4872.0
2021-02-18,8.25,8.5,8.02,8.02,50098.0
2021-02-19,8.39,8.39,7.91,8.28,7682.0
2021-02-22,8.2,8.4,8.11,8.36,23139.0
2021-02-23,8.39,8.4,8.3,8.34,54381.0
2021-02-24,8.4,8.4,8.32,8.32,10745.0
2021-02-25,8.31,8.43,8.25,8.41,50879.0
2021-02-26,8.39,8.43,8.2,8.24,63531.0
2021-03-01,8.4,8.45,8.17,8.44,161257.0
2021-03-02,8.45,8.75,8.36,8.66,26860.0
2021-03-03,8.7,8.73,8.4,8.54,64610.0
2021-03-04,8.45,8.6,8.3,8.59,55300.0
2021-03-05,8.59,8.67,8.45,8.65,66955.0
2021-03-08,8.74,8.75,8.59,8.64,12606.0
2021-03-09,8.7,8.76,8.6,8.67,15111.0
2021-03-10,8.6,8.8,8.6,8.79,70198.0
2021-03-11,8.8,8.85,8.6,8.8,36299.0
2021-03-12,8.79,8.9,8.7,8.84,20284.0
2021-03-15,8.85,9.03,8.7,8.87,41487.0
2021-03-16,9.0,9.03,8.6,8.7,65875.0
2021-03-17,8.75,8.8,8.57,8.7,89468.0
2021-03-18,8.75,8.83,8.7,8.83,40067.0
2021-03-19,8.88,9.12,8.87,9.0,37479.0
2021-03-22,9.09,9.11,8.95,9.0,8514.0
2021-03-23,9.0,9.0,8.77,8.78,32362.0
2021-03-24,8.79,8.98,8.75,8.8,20009.0
2021-03-25,8.7,8.8,8.3,8.47,17137.0
2021-03-26,8.45,8.53,8.37,8.45,23270.0
2021-03-29,8.45,8.49,8.33,8.38,7935.0
2021-03-30,8.3,8.33,8.01,8.25,63222.0
2021-03-31,8.3,8.3,8.21,8.25,22649.0
2021-04-01,8.25,8.3,8.24,8.25,47452.0
2021-04-05,8.25,8.25,8.2,8.25,24348.0
2021-04-06,8.27,8.28,8.17,8.25,42469.0
2021-04-07,8.26,8.3,8.2,8.23,66225.0
2021-04-08,8.25,8.43,8.2,8.43,42689.0
2021-04-09,8.5,8.5,8.38,8.39,28027.0
2021-04-12,8.34,8.35,8.21,8.25,35796.0
2021-04-13,8.25,8.25,8.1,8.25,23830.0
2021-04-14,8.19,8.29,8.16,8.25,25862.0
2021-04-15,8.26,8.27,8.17,8.23,29358.0
2021-04-16,8.2,8.25,8.15,8.24,28105.0
2021-04-19,8.17,8.25,8.17,8.2,14808.0
2021-04-20,8.17,8.25,8.17,8.25,5705.0
2021-04-21,8.25,8.37,8.23,8.25,39272.0
2021-04-22,8.25,8.27,8.22,8.24,16804.0
2021-04-23,8.26,8.26,8.2,8.25,3300.0
2021-04-26,8.25,8.29,8.11,8.2,44048.0
2021-04-27,8.22,8.25,8.2,8.23,24108.0
2021-04-28,8.27,8.27,8.11,8.25,18716.0
2021-04-29,8.12,8.25,7.91,8.09,42094.0
2021-04-30,8.07,8.19,8.05,8.11,21007.0
2021-05-03,8.23,8.25,8.1,8.225,24851.0
2021-05-04,8.23,8.27,8.21,8.25,25213.0
2021-05-05,8.25,8.25,8.24,8.24,8428.0
2021-05-06,8.24,8.25,8.1,8.19,4422.0
2021-05-07,8.21,8.25,8.18,8.24,30200.0
2021-05-10,8.27,8.27,7.82,7.86,16777.0
2021-05-11,7.94,7.95,7.65,7.76,18681.0
2021-05-12,7.75,8.06,7.27,7.77,29856.0
2021-05-13,7.62,7.93,7.51,7.77,18914.0
2021-05-14,7.7,7.7,7.02,7.1,119584.0
2021-05-17,7.12,7.34,7.1,7.34,73075.0
2021-05-18,7.3,7.49,7.27,7.49,10998.0
2021-05-19,7.45,7.45,6.75,6.75,94532.0
2021-05-20,6.75,7.25,6.75,7.04,139725.0
2021-05-21,7.06,7.15,6.99,6.99,20950.0
2021-05-25,6.96,7.24,6.96,7.24,157290.0
2021-05-26,7.25,7.32,7.21,7.31,14202.0
2021-05-27,7.25,7.28,7.2,7.25,30848.0
2021-05-28,7.36,7.36,7.25,7.27,3713.0
2021-05-31,7.25,7.3,7.17,7.17,2832.0
2021-06-01,7.3,7.37,7.12,7.2,4064.0
2021-06-02,7.23,7.63,7.18,7.44,170141.0
2021-06-03,7.47,7.48,7.41,7.42,2078.0
2021-06-04,7.49,7.5,7.44,7.45,1914.0
2021-06-07,7.5,7.54,7.48,7.5,4000.0
2021-06-08,7.49,7.5,7.3,7.33,18920.0
2021-06-09,7.4,7.4,7.25,7.32,7086.0
2021-06-10,7.36,7.5,7.36,7.5,20330.0
2021-06-11,7.57,7.57,7.41,7.5,33621.0
2021-06-14,7.56,7.58,7.45,7.5,11964.0
2021-06-15,7.5,7.55,7.47,7.5,6698.0
2021-06-16,7.53,7.63,7.48,7.49,30054.0
2021-06-17,7.58,7.95,7.57,7.85,67599.0
2021-06-18,7.94,7.98,7.85,7.89,27603.0
2021-06-21,7.89,7.92,7.72,7.73,28250.0
2021-06-22,7.73,7.73,7.6,7.65,8678.0
2021-06-23,7.65,7.65,7.53,7.62,9361.0
2021-06-24,7.62,7.65,7.59,7.65,4163.0
2021-06-25,7.65,7.71,7.41,7.52,25943.0
2021-06-28,7.53,7.54,7.4,7.42,9484.0
2021-06-29,7.4,7.55,7.18,7.32,17616.0
2021-06-30,7.35,7.6,7.32,7.39,37215.0
2021-07-02,7.94,7.94,7.5,7.57,20149.0
2021-07-05,7.62,7.98,7.52,7.71,16031.0
2021-07-06,7.8,7.8,7.27,7.3,14855.0
2021-07-07,7.37,7.43,7.17,7.17,6234.0
2021-07-08,7.15,7.15,6.75,6.77,32731.0
2021-07-09,6.88,7.0,6.79,6.88,17723.0
2021-07-12,6.9,6.9,6.57,6.61,48621.0
2021-07-13,6.56,6.6,6.27,6.3,32116.0
2021-07-14,6.27,6.33,6.07,6.22,156905.0
2021-07-15,6.2,6.26,6.0,6.03,43706.0
2021-07-16,6.08,6.08,5.77,5.87,33089.0
2021-07-19,5.86,6.02,5.53,5.76,41342.0
2021-07-20,5.73,5.97,5.73,5.79,8187.0
2021-07-21,5.8,5.94,5.78,5.84,14345.0
2021-07-22,5.88,5.89,5.5,5.56,31899.0
2021-07-23,5.55,5.55,5.23,5.23,597825.0
2021-07-26,5.11,5.37,5.11,5.27,56820.0
2021-07-27,5.35,5.35,5.06,5.08,25530.0
2021-07-28,5.04,5.17,5.03,5.05,19769.0
2021-07-29,5.19,5.78,5.05,5.71,59450.0
2021-07-30,5.8,6.0,5.68,5.99,22749.0
2021-08-03,6.01,6.15,5.97,5.97,4020.0
2021-08-04,6.0,6.0,5.6,5.73,13629.0
2021-08-05,5.82,5.82,5.6,5.61,9997.0
2021-08-06,5.6,5.84,5.57,5.84,13338.0
2021-08-09,5.93,5.94,5.35,5.39,12855.0
2021-08-10,5.5,5.5,5.25,5.25,8492.0
2021-08-11,5.3,5.31,4.88,5.19,34378.0
2021-08-12,5.25,5.36,5.05,5.12,9176.0
2021-08-13,4.58,4.61,3.05,3.41,719955.0
2021-08-16,3.49,3.49,3.27,3.32,76962.0
2021-08-17,3.3,3.53,3.27,3.53,55287.0
2021-08-18,3.59,3.75,3.45,3.7,109374.0
2021-08-19,3.69,3.7,3.46,3.63,59520.0
2021-08-20,3.61,3.7,3.48,3.6,45914.0
2021-08-23,3.68,3.73,3.51,3.6,40012.0
2021-08-24,3.61,3.72,3.58,3.61,59053.0
2021-08-25,3.62,3.7,3.6,3.64,20904.0
2021-08-26,3.67,3.7,3.62,3.64,25983.0
2021-08-27,3.63,3.66,3.58,3.64,42313.0
2021-08-30,3.68,3.81,3.52,3.67,32269.0
2021-08-31,3.69,3.7,3.6,3.66,17302.0
2021-09-01,3.65,3.72,3.6,3.66,29677.0
2021-09-02,3.69,3.77,3.61,3.61,26218.0
2021-09-03,3.65,3.7,3.62,3.63,40237.0
2021-09-07,3.62,3.7,3.62,3.62,32650.0
2021-09-08,3.61,3.62,3.6,3.6,15800.0
2021-09-09,3.63,3.63,3.52,3.53,42665.0
2021-09-10,3.55,3.59,3.5,3.57,22702.0
2021-09-13,3.51,3.6,3.5,3.55,25277.0
2021-09-14,3.58,3.58,3.47,3.5,23415.0
2021-09-15,3.45,3.55,3.45,3.47,18460.0
2021-09-16,3.48,3.69,3.41,3.67,49241.0
2021-09-17,3.62,3.72,3.62,3.7,18379.0
2021-09-20,3.68,3.68,3.55,3.65,7143.0
2021-09-21,3.68,3.68,3.61,3.61,8372.0
2021-09-22,3.64,3.73,3.59,3.69,22541.0
2021-09-23,3.69,3.74,3.63,3.73,15912.0
2021-09-24,3.66,4.49,3.66,4.06,41826.0
2021-09-27,4.1,4.45,4.0,4.29,27517.0
2021-09-28,4.39,4.39,4.06,4.08,33773.0
2021-09-29,4.1,4.67,3.99,4.6,77538.0
2021-09-30,4.65,4.83,4.55,4.65,29693.0
2021-10-01,4.65,4.65,4.38,4.46,9506.0
2021-10-04,4.41,4.44,4.08,4.24,21680.0
2021-10-05,4.22,4.31,4.0,4.25,17578.0
2021-10-06,4.25,4.25,4.02,4.11,4473.0
2021-10-07,4.17,4.23,4.0,4.21,9769.0
2021-10-08,4.16,4.16,4.04,4.11,9152.0
2021-10-12,4.15,4.21,3.95,4.05,15027.0
2021-10-13,4.02,4.02,3.9,3.97,22353.0
2021-10-14,3.94,4.01,3.87,3.87,12658.0
2021-10-15,3.96,4.05,3.92,3.94,1805.0
2021-10-18,3.94,3.94,3.86,3.89,6485.0
2021-10-19,3.97,4.0,3.89,3.9,17891.0
2021-10-20,3.9,4.12,3.88,4.12,10062.0
2021-10-21,4.12,4.3,4.01,4.12,8758.0
2021-10-22,4.12,4.12,4.0,4.0,2734.0
2021-10-25,4.09,4.09,3.9,3.91,3760.0
2021-10-26,3.89,3.89,3.7,3.72,31613.0
2021-10-27,3.7,3.7,3.59,3.6,5817.0
2021-10-28,3.55,3.59,3.39,3.46,74730.0
2021-10-29,3.39,3.4,3.37,3.37,16963.0
2021-11-01,3.36,3.4,3.25,3.3,23023.0
2021-11-02,3.3,3.45,3.26,3.3,76730.0
2021-11-03,3.3,3.5,3.3,3.36,31222.0
2021-11-04,3.45,3.45,3.25,3.26,19147.0
2021-11-05,3.3,3.3,2.95,3.07,116893.0
2021-11-08,3.15,3.15,2.64,2.79,287984.0
2021-11-09,2.78,2.78,2.67,2.75,248016.0
2021-11-10,2.71,2.79,2.71,2.74,20933.0
2021-11-11,2.75,2.92,2.7,2.81,24358.0
2021-11-12,2.8,3.14,2.8,3.04,31769.0
2021-11-15,2.93,3.14,2.91,3.0,53719.0
2021-11-16,2.95,2.95,2.39,2.76,190264.0
2021-11-17,2.7,2.86,2.55,2.65,72647.0
2021-11-18,2.63,2.77,2.58,2.77,34331.0
2021-11-19,2.77,2.85,2.55,2.61,51761.0
2021-11-22,2.66,2.67,2.5,2.53,29467.0
2021-11-23,2.54,2.54,2.4,2.4,34768.0
2021-11-24,2.45,2.68,2.45,2.55,34979.0
2021-11-25,2.62,2.62,2.52,2.55,16955.0
2021-11-26,2.56,2.56,2.45,2.52,21502.0
2021-11-29,2.5,2.51,2.44,2.5,34441.0
2021-11-30,2.5,2.5,2.4,2.46,16731.0
2021-12-01,2.47,2.71,2.42,2.5,89335.0
2021-12-02,2.54,2.54,2.5,2.5,42040.0
2021-12-03,2.52,2.52,2.47,2.49,38109.0
2021-12-06,2.49,2.54,2.46,2.5,9485.0
2021-12-07,2.56,2.6,2.44,2.47,79354.0
2021-12-08,2.47,2.55,2.465,2.55,10422.0
2021-12-09,2.6,2.6,2.49,2.53,18853.0
2021-12-10,2.6,2.6,2.53,2.53,13066.0
2021-12-13,2.5,2.52,2.46,2.48,82232.0
2021-12-14,2.5,2.5,2.45,2.45,6376.0
2021-12-15,2.49,2.5,2.45,2.47,5458.0
2021-12-16,2.48,2.51,2.46,2.5,34306.0
2021-12-17,2.46,2.52,2.46,2.505,128710.0
2021-12-20,2.52,2.52,2.45,2.45,39930.0
2021-12-21,2.47,2.51,2.41,2.49,69238.0
2021-12-22,2.5,2.53,2.49,2.5,24290.0
2021-12-23,2.5,2.56,2.49,2.53,12600.0
2021-12-24,2.54,2.55,2.48,2.55,12810.0
2021-12-29,2.5,2.55,2.47,2.47,33214.0
2021-12-30,2.49,2.8,2.47,2.8,42870.0
2021-12-31,2.84,3.06,2.84,2.9,57360.0
2022-01-04,2.92,2.92,2.7,2.75,16643.0
2022-01-05,2.71,2.71,2.56,2.59,53742.0
2022-01-06,2.55,2.6,2.47,2.5,52486.0
2022-01-07,2.53,2.53,2.46,2.53,3620.0
2022-01-10,2.57,2.57,2.44,2.45,57222.0
2022-01-11,2.45,2.6,2.45,2.6,50800.0
2022-01-12,2.6,2.78,2.6,2.76,43465.0
2022-01-13,2.7,2.91,2.69,2.9,37634.0
2022-01-14,2.82,2.92,2.81,2.85,14501.0
2022-01-17,2.79,2.85,2.77,2.8,2441.0
2022-01-18,2.77,2.83,2.67,2.7,11178.0
2022-01-19,2.67,2.67,2.6,2.63,6300.0
2022-01-20,2.73,2.85,2.56,2.67,7966.0
2022-01-21,2.64,2.64,2.5,2.52,8573.0
2022-01-24,2.5,2.58,2.41,2.41,15791.0
2022-01-25,2.42,2.45,2.41,2.43,2200.0
2022-01-26,2.79,2.79,2.55,2.75,53975.0
2022-01-27,2.79,2.79,2.72,2.75,13128.0
2022-01-28,2.75,2.79,2.75,2.79,12800.0
2022-01-31,2.81,2.81,2.75,2.75,1362.0
2022-02-01,2.75,2.79,2.75,2.79,3301.0
2022-02-02,2.8,2.82,2.75,2.82,20367.0
2022-02-03,2.81,2.81,2.74,2.77,5312.0
2022-02-04,2.79,2.79,2.72,2.72,12036.0
2022-02-07,2.72,2.77,2.72,2.76,773.0
2022-02-08,2.77,2.82,2.73,2.82,24155.0
2022-02-09,2.82,2.85,2.82,2.83,5000.0
2022-02-10,2.83,2.97,2.83,2.94,22703.0
2022-02-11,2.95,2.99,2.84,2.84,14679.0
2022-02-14,2.79,2.86,2.78,2.8,3220.0
2022-02-15,2.94,2.95,2.83,2.83,3750.0
2022-02-16,2.88,2.88,2.75,2.75,5603.0
2022-02-17,2.79,2.79,2.68,2.68,31384.0
2022-02-18,2.78,2.78,2.68,2.75,590.0
2022-02-22,2.71,2.71,2.7,2.71,777.0
2022-02-23,2.7,2.75,2.68,2.73,9962.0
2022-02-24,2.68,2.74,2.6,2.74,12605.0
2022-02-25,2.69,2.69,2.69,2.69,107.0
2022-02-28,2.63,2.66,2.63,2.65,1332.0
2022-03-01,2.63,2.63,2.59,2.59,2569.0
2022-03-02,2.59,2.67,2.59,2.63,3570.0
2022-03-03,2.69,2.79,2.61,2.72,8746.0
2022-03-04,2.7,2.7,2.54,2.61,18429.0
2022-03-07,2.75,2.75,2.31,2.41,9851.0
2022-03-08,2.5,2.57,2.33,2.5,15944.0
2022-03-09,2.68,2.73,2.47,2.7,6922.0
2022-03-10,2.67,2.92,2.67,2.9,55953.0
2022-03-11,2.94,3.05,2.85,2.98,35350.0
2022-03-14,3.0,3.0,2.86,2.9,30093.0
2022-03-15,2.88,2.95,2.83,2.85,44309.0
2022-03-16,2.81,2.93,2.75,2.8,48574.0
2022-03-17,2.85,2.9,2.72,2.72,39081.0
2022-03-18,2.7,2.73,2.66,2.69,14138.0
2022-03-21,2.68,2.68,2.67,2.67,600.0
2022-03-22,2.67,2.75,2.62,2.65,21599.0
2022-03-23,2.62,2.63,2.59,2.59,16700.0
2022-03-24,2.59,2.605,2.59,2.59,315.0
2022-03-25,2.75,2.75,2.55,2.6,82180.0
2022-03-28,2.61,2.7,2.56,2.6,58349.0
2022-03-29,2.6,2.66,2.57,2.59,65060.0
2022-03-30,2.6,2.63,2.6,2.6,28433.0
2022-03-31,2.6,2.6,2.58,2.6,65294.0
2022-04-01,2.55,2.6,2.5,2.6,40227.0
2022-04-04,2.63,2.63,2.44,2.45,28934.0
2022-04-05,2.45,2.5,2.45,2.45,21284.0
2022-04-06,2.46,2.53,2.34,2.49,20012.0
2022-04-07,2.5,2.5,2.4,2.43,3140.0
2022-04-08,2.42,2.47,2.41,2.41,11769.0
2022-04-11,2.41,2.46,2.27,2.46,12919.0
2022-04-12,2.5,2.53,2.47,2.47,53259.0
2022-04-13,2.46,2.47,2.4,2.47,6351.0
2022-04-14,2.45,2.45,2.37,2.4,27401.0
2022-04-18,2.5,2.5,2.4,2.4,31091.0
2022-04-19,2.36,2.4,2.36,2.39,14940.0
2022-04-20,2.39,2.41,2.35,2.39,42895.0
2022-04-21,2.4,2.4,2.35,2.37,10808.0
2022-04-22,2.35,2.35,2.33,2.33,1150.0
2022-04-25,2.35,2.35,2.2,2.2,14896.0
2022-04-26,2.25,2.27,2.25,2.25,11499.0
2022-04-27,2.26,2.26,2.25,2.25,300.0
2022-04-28,2.25,2.26,2.24,2.24,12829.0
2022-04-29,2.25,2.25,2.25,2.25,2600.0
2022-05-02,2.25,2.3,2.24,2.29,6003.0
2022-05-03,2.29,2.29,2.2,2.2,2706.0
2022-05-04,2.2,2.22,2.16,2.2,3161.0
2022-05-05,2.23,2.3,2.18,2.3,7711.0
2022-05-06,2.22,2.24,2.19,2.22,7700.0
2022-05-09,2.0,2.3,1.97,2.2,68208.0
2022-05-10,2.19,2.2,2.07,2.1,22662.0
2022-05-11,2.1,2.14,2.08,2.1,3600.0
2022-05-12,2.11,2.135,2.08,2.09,19404.0
2022-05-13,2.07,2.08,2.01,2.08,1300.0
2022-05-16,2.1,2.11,2.0,2.03,19864.0
2022-05-17,2.03,2.17,2.03,2.1,5540.0
2022-05-18,2.1,2.15,2.07,2.07,15125.0
2022-05-19,2.11,2.11,2.02,2.02,15597.0
2022-05-20,2.05,2.16,2.0,2.1,109758.0
2022-05-24,2.1,2.12,2.08,2.08,79611.0
2022-05-25,2.06,2.12,2.04,2.08,59426.0
2022-05-26,2.08,2.08,2.03,2.08,8509.0
2022-05-27,2.06,2.08,2.03,2.03,1522.0
2022-05-30,2.03,2.06,2.03,2.04,21476.0
2022-05-31,2.05,2.09,2.04,2.06,143505.0
2022-06-01,2.05,2.1,2.05,2.1,9500.0
2022-06-02,2.15,2.39,2.07,2.26,61120.0
2022-06-03,2.29,2.32,2.25,2.25,9470.0
2022-06-06,2.25,2.29,2.24,2.29,11100.0
2022-06-07,2.24,2.3,2.24,2.26,31100.0
2022-06-08,2.27,2.32,2.25,2.32,45000.0
2022-06-09,2.38,2.45,2.33,2.44,25469.0
2022-06-10,2.43,2.45,2.31,2.35,14763.0
2022-06-13,2.35,2.51,2.34,2.51,32014.0
2022-06-14,2.49,2.49,2.42,2.49,32763.0
2022-06-15,2.48,2.48,2.4,2.4,1500.0
2022-06-16,2.34,2.35,2.31,2.35,276.0
2022-06-17,2.35,2.37,2.29,2.29,3101.0
2022-06-20,2.33,2.36,2.33,2.36,200.0
2022-06-21,2.42,2.42,2.36,2.36,4315.0
2022-06-22,2.4,2.4,2.38,2.38,800.0
2022-06-23,2.4,2.4,2.4,2.4,400.0
2022-06-24,2.38,2.38,2.33,2.33,1000.0
2022-06-27,2.33,2.33,2.33,2.33,0.0
2022-06-28,2.33,2.35,2.33,2.33,2900.0
2022-06-29,2.33,2.33,2.33,2.33,0.0
2022-06-30,2.3,2.36,2.16,2.2,18855.0
2022-07-04,2.26,2.26,2.2,2.21,1902.0
2022-07-05,2.26,2.37,2.25,2.25,3501.0
2022-07-06,2.3,2.3,2.29,2.29,101.0
2022-07-07,2.33,2.35,2.3,2.35,2500.0
2022-07-08,2.37,2.37,2.37,2.37,400.0
2022-07-11,2.37,2.37,2.37,2.37,0.0
2022-07-12,2.39,2.5,2.3,2.32,11925.0
2022-07-13,2.3,2.32,2.3,2.32,14.0
2022-07-14,2.32,2.32,2.32,2.32,0.0
2022-07-15,2.32,2.32,2.3,2.3,1500.0
2022-07-18,2.31,2.43,2.28,2.28,9508.0
2022-07-19,2.32,2.37,2.28,2.28,1810.0
2022-07-20,2.31,2.33,2.29,2.33,500.0
2022-07-21,2.48,2.48,2.33,2.39,440.0
2022-07-22,2.41,2.42,2.39,2.39,2200.0
2022-07-25,2.45,2.45,2.41,2.41,1210.0
2022-07-26,2.44,2.47,2.44,2.47,205.0
2022-07-27,2.43,2.43,2.39,2.39,8300.0
2022-07-28,2.38,2.49,2.36,2.36,7971.0
2022-07-29,2.36,2.36,2.33,2.33,600.0
2022-08-02,2.34,2.36,2.31,2.31,1800.0
2022-08-03,2.3,2.37,2.28,2.35,2770.0
2022-08-04,2.39,2.42,2.31,2.31,3100.0
2022-08-05,2.26,2.39,2.26,2.39,8010.0
2022-08-08,2.4,2.49,2.39,2.49,2350.0
2022-08-09,2.44,2.5,2.4,2.5,9704.0
2022-08-10,2.5,2.5,2.41,2.41,3000.0
2022-08-11,2.32,2.45,2.31,2.45,3805.0
2022-08-12,2.45,2.56,2.4,2.55,13693.0
2022-08-15,2.59,2.67,2.59,2.66,13748.0
2022-08-16,2.66,2.7,2.51,2.51,13176.0
2022-08-17,2.47,2.53,2.47,2.53,6000.0
2022-08-18,2.54,2.64,2.54,2.62,17505.0
2022-08-19,2.69,2.7,2.63,2.66,6362.0
2022-08-22,2.64,2.68,2.54,2.57,13101.0
2022-08-23,2.6,2.69,2.55,2.67,6140.0
2022-08-24,2.61,2.61,2.47,2.48,9638.0
2022-08-25,2.53,2.69,2.53,2.57,23563.0
2022-08-26,2.59,2.67,2.44,2.45,14524.0
2022-08-29,2.44,2.67,2.44,2.49,21970.0
2022-08-30,2.53,2.62,2.53,2.61,3925.0
2022-08-31,2.5,2.67,2.5,2.62,24496.0
2022-09-01,2.69,2.69,2.62,2.67,5584.0
2022-09-02,2.7,2.9,2.67,2.9,9180.0
2022-09-06,2.9,2.9,2.8,2.8,15533.0
2022-09-07,2.74,2.85,2.74,2.75,23685.0
2022-09-08,2.71,2.85,2.7,2.84,17750.0
2022-09-09,2.85,2.85,2.77,2.77,15510.0
2022-09-12,2.75,2.82,2.75,2.79,8300.0
2022-09-13,2.8,2.8,2.78,2.78,2701.0
2022-09-14,2.75,2.8,2.73,2.76,3541.0
2022-09-15,2.76,2.85,2.76,2.79,2000.0
2022-09-16,2.68,2.8,2.67,2.76,7435.0
2022-09-19,2.8,2.8,2.73,2.77,3954.0
2022-09-20,2.77,2.79,2.75,2.79,3700.0
2022-09-21,2.79,2.79,2.71,2.72,6433.0
2022-09-22,2.7,2.8,2.7,2.79,10060.0
2022-09-23,2.75,2.86,2.73,2.86,14300.0
2022-09-26,2.86,2.9,2.8,2.84,8309.0
2022-09-27,2.8,2.83,2.8,2.83,6000.0
2022-09-28,2.78,2.82,2.78,2.81,1900.0
2022-09-29,2.82,2.9,2.78,2.78,15300.0
2022-09-30,2.76,2.76,2.6,2.69,7800.0
2022-10-03,2.69,2.7,2.65,2.7,1570.0
2022-10-04,2.6,2.6,2.59,2.6,2100.0
2022-10-05,2.6,2.61,2.5,2.61,1035.0
2022-10-06,2.61,2.71,2.5,2.7,6800.0
2022-10-07,2.62,2.74,2.6,2.74,4100.0
2022-10-11,2.68,2.68,2.6,2.6,625.0
2022-10-12,2.56,2.56,2.56,2.56,200.0
2022-10-13,2.5,2.53,2.5,2.53,215.0
2022-10-14,2.55,2.56,2.55,2.56,800.0
2022-10-17,2.48,2.66,2.48,2.66,956.0
2022-10-18,2.7,2.75,2.62,2.62,4390.0
2022-10-19,2.62,2.62,2.62,2.62,0.0
2022-10-20,2.63,2.73,2.63,2.73,2300.0
2022-10-21,2.75,2.78,2.75,2.78,834.0
2022-10-24,2.73,2.74,2.7,2.7,4400.0
2022-10-25,2.67,2.67,2.61,2.64,227.0
2022-10-26,2.66,2.66,2.57,2.57,1802.0
2022-10-27,2.51,2.53,2.38,2.38,4970.0
2022-10-28,2.41,2.64,2.41,2.63,7279.0
2022-10-31,2.63,2.7,2.52,2.52,7608.0
2022-11-01,2.5,2.55,2.5,2.54,316.0
2022-11-02,2.56,2.56,2.5,2.55,5207.0
2022-11-03,2.55,2.73,2.55,2.68,9303.0
2022-11-04,2.71,2.71,2.6,2.6,512.0
2022-11-07,2.56,2.56,2.5,2.5,800.0
2022-11-08,2.47,2.5,2.47,2.48,5600.0
2022-11-09,2.47,2.47,2.47,2.47,100.0
2022-11-10,2.51,2.8,2.51,2.62,9056.0
2022-11-11,2.58,2.8,2.57,2.78,5170.0
2022-11-14,2.74,2.78,2.71,2.71,2573.0
2022-11-15,2.73,2.8,2.73,2.79,8733.0
2022-11-16,2.74,2.75,2.74,2.75,600.0
2022-11-17,2.75,2.75,2.7,2.7,775.0
2022-11-18,2.73,2.73,2.62,2.62,2950.0
2022-11-21,2.6,2.62,2.6,2.6,33002.0
2022-11-22,2.65,2.7,2.5,2.57,43010.0
2022-11-23,2.55,2.58,2.54,2.57,1375.0
2022-11-24,2.6,2.6,2.6,2.6,100.0
2022-11-25,2.51,2.56,2.51,2.56,470.0
2022-11-28,2.51,2.58,2.51,2.57,1100.0
2022-11-29,2.55,2.58,2.55,2.55,1565.0
2022-11-30,2.53,2.57,2.53,2.53,4500.0
2022-12-01,2.57,2.69,2.57,2.69,9206.0
2022-12-02,2.68,2.69,2.64,2.64,735.0
2022-12-05,2.64,2.64,2.64,2.64,0.0
2022-12-06,2.64,2.64,2.5,2.52,5701.0
2022-12-07,2.52,2.52,2.47,2.48,1910.0
2022-12-08,2.46,2.46,2.46,2.46,200.0
2022-12-09,2.47,2.47,2.47,2.47,100.0
2022-12-12,2.45,2.47,2.45,2.47,17.0
2022-12-13,2.49,2.49,2.47,2.47,53830.0
2022-12-14,2.47,2.52,2.47,2.52,1521.0
2022-12-15,2.5,2.61,2.5,2.59,6300.0
2022-12-16,2.59,2.61,2.59,2.61,11300.0
2022-12-19,2.61,2.61,2.59,2.59,2001.0
2022-12-20,2.61,2.61,2.61,2.61,1000.0
2022-12-21,2.61,2.62,2.59,2.6,3800.0
2022-12-22,2.65,2.68,2.61,2.68,900.0
2022-12-23,2.64,2.65,2.59,2.65,1850.0
2022-12-28,2.61,2.64,2.57,2.57,18556.0
2022-12-29,2.59,2.68,2.59,2.65,5572.0
2022-12-30,2.65,2.7,2.64,2.68,14700.0
2023-01-03,2.63,2.68,2.63,2.66,771.0
2023-01-04,2.68,2.68,2.57,2.65,3300.0
2023-01-05,2.65,2.65,2.62,2.62,5700.0
2023-01-06,2.6,2.63,2.58,2.59,6255.0
2023-01-09,2.58,2.63,2.58,2.63,700.0
2023-01-10,2.65,3.22,2.65,3.1,38081.0
2023-01-11,3.1,3.2,2.94,3.15,29619.0
2023-01-12,3.18,3.35,3.1,3.26,40102.0
2023-01-13,3.21,3.28,3.2,3.24,14775.0
2023-01-16,3.27,3.35,3.2,3.33,15235.0
2023-01-17,3.35,3.38,3.33,3.38,13255.0
2023-01-18,3.38,3.38,3.3,3.32,12666.0
2023-01-19,3.3,3.4,3.27,3.35,8671.0
2023-01-20,3.4,3.4,3.29,3.33,4335.0
2023-01-23,3.3,3.33,3.26,3.32,4025.0
2023-01-24,3.28,3.3,3.2,3.25,28033.0
2023-01-25,3.23,3.3,3.19,3.3,15405.0
2023-01-26,3.3,3.4,3.3,3.4,23505.0
2023-01-27,3.42,3.5,3.36,3.37,23410.0
2023-01-30,3.4,3.4,3.34,3.35,11840.0
2023-01-31,3.35,3.44,3.35,3.44,7388.0
2023-02-01,3.45,3.45,3.39,3.45,2495.0
2023-02-02,3.42,3.44,3.39,3.44,2100.0
2023-02-03,3.39,3.45,3.39,3.45,8333.0
2023-02-06,3.29,3.42,3.29,3.42,55406.0
2023-02-07,3.41,3.55,3.41,3.55,33992.0
2023-02-08,3.54,3.87,3.5,3.6,163765.0
2023-02-09,3.65,3.79,3.6,3.75,14512.0
2023-02-10,3.75,3.75,3.62,3.62,2602.0
2023-02-13,3.52,3.65,3.52,3.6,5663.0
2023-02-14,3.53,3.68,3.53,3.57,9900.0
2023-02-15,3.57,3.68,3.48,3.68,62745.0
2023-02-16,3.51,3.63,3.51,3.6,4348.0
2023-02-17,3.62,3.66,3.62,3.65,44000.0
2023-02-21,3.91,3.91,3.68,3.77,81566.0
2023-02-22,3.86,3.87,3.75,3.87,29136.0
2023-02-23,3.96,3.97,3.87,3.97,42082.0
2023-02-24,3.95,3.96,3.85,3.91,12160.0
2023-02-27,3.91,4.01,3.85,3.99,33047.0
2023-02-28,4.04,4.07,3.92,4.07,32833.0
2023-03-01,4.09,4.18,3.99,4.06,63486.0
2023-03-02,4.06,4.18,4.0,4.1,28445.0
2023-03-03,4.08,4.13,4.0,4.01,38005.0
2023-03-06,4.17,4.17,4.04,4.06,10008.0
2023-03-07,4.03,4.18,4.03,4.14,7873.0
2023-03-08,4.19,4.28,4.11,4.24,34700.0
2023-03-09,4.25,4.38,4.23,4.32,40353.0
2023-03-10,4.3,4.35,4.3,4.34,151641.0
2023-03-13,4.33,4.33,4.07,4.1,30600.0
2023-03-14,4.15,4.25,4.05,4.21,15929.0
2023-03-15,4.25,4.25,4.0,4.08,62321.0
2023-03-16,4.08,4.1,3.6,3.65,58841.0
2023-03-17,3.67,4.12,3.63,4.05,19448.0
2023-03-20,4.09,4.09,4.0,4.06,21455.0
2023-03-21,4.05,4.05,4.0,4.0,15310.0
2023-03-22,4.01,4.1,4.0,4.1,13265.0
2023-03-23,4.07,4.23,4.02,4.2,17018.0
2023-03-24,4.21,4.23,4.16,4.18,9944.0
2023-03-27,4.2,4.21,4.16,4.2,4902.0
2023-03-28,4.21,4.3,4.2,4.28,36497.0
2023-03-29,4.31,4.48,4.27,4.37,23039.0
2023-03-30,4.47,4.48,4.33,4.4,17722.0
2023-03-31,4.4,4.49,4.38,4.49,11872.0
2023-04-03,4.53,4.54,4.49,4.51,14714.0
2023-04-04,4.51,4.55,4.49,4.53,4730.0
2023-04-05,4.55,4.55,4.47,4.55,11788.0
2023-04-06,4.56,4.56,4.5,4.5,5800.0
2023-04-10,4.51,4.58,4.5,4.56,10250.0
2023-04-11,4.6,4.65,4.56,4.6,61636.0
2023-04-12,4.59,4.73,4.59,4.73,22350.0
2023-04-13,4.81,4.87,4.65,4.75,71540.0
2023-04-14,4.9,4.9,4.7,4.77,15034.0
2023-04-17,4.71,4.79,4.6,4.75,4430.0
2023-04-18,4.76,4.9,4.76,4.84,12042.0
2023-04-19,4.8,4.98,4.8,4.8,3702.0
2023-04-20,4.8,4.99,4.8,4.85,13110.0
2023-04-21,4.85,5.0,4.61,4.99,26410.0
2023-04-24,4.99,5.0,4.9,4.92,29550.0
2023-04-25,4.92,4.99,4.9,4.99,16720.0
2023-04-26,4.94,4.94,4.8,4.89,25051.0
2023-04-27,4.93,4.95,4.9,4.95,13550.0
2023-04-28,4.9,5.38,4.9,5.3,32740.0
2023-05-01,5.07,5.45,5.0,5.14,35047.0
2023-05-02,5.14,5.2,4.92,4.97,37680.0
2023-05-03,4.99,5.05,4.97,4.98,11701.0
2023-05-04,5.01,5.06,4.75,4.85,12265.0
2023-05-05,4.8,4.89,4.73,4.82,11300.0
2023-05-08,4.86,5.07,4.8,5.07,16818.0
2023-05-09,5.07,5.2,4.99,5.17,71302.0
2023-05-10,5.17,5.6,5.1,5.51,42089.0
2023-05-11,5.35,5.6,5.35,5.58,20911.0
2023-05-12,5.56,5.56,5.38,5.38,5000.0
2023-05-15,5.35,5.4,5.05,5.15,16010.0
2023-05-16,5.1,5.35,5.1,5.22,12417.0
2023-05-17,5.35,5.35,5.03,5.05,12715.0
2023-05-18,5.28,5.28,4.72,4.78,16561.0
2023-05-19,4.72,4.84,4.61,4.7,12001.0
2023-05-23,4.7,4.71,4.26,4.45,22541.0
2023-05-24,4.59,4.59,4.46,4.49,1405.0
2023-05-25,4.46,4.48,4.35,4.44,7701.0
2023-05-26,4.43,4.8,4.43,4.79,20270.0
2023-05-29,4.79,4.79,4.63,4.69,2371.0
2023-05-30,4.7,4.72,4.7,4.7,4500.0
2023-05-31,4.7,4.7,4.61,4.61,5227.0
2023-06-01,4.57,4.79,4.55,4.78,20458.0
2023-06-02,4.72,4.88,4.7,4.73,11584.0
2023-06-05,4.7,4.75,4.63,4.65,4010.0
2023-06-06,4.62,4.68,4.62,4.63,1925.0
2023-06-07,4.64,4.64,4.63,4.63,1900.0
2023-06-08,4.6,4.7,4.6,4.7,3195.0
2023-06-09,4.66,4.82,4.48,4.48,14278.0
2023-06-12,4.25,4.45,4.08,4.15,23660.0
2023-06-13,4.15,4.9,4.15,4.54,41602.0
2023-06-14,4.73,4.74,4.23,4.36,23363.0
2023-06-15,4.34,4.51,4.3,4.38,9470.0
2023-06-16,4.25,4.35,4.24,4.34,1054.0
2023-06-19,4.32,4.32,4.26,4.28,1250.0
2023-06-20,4.3,4.33,4.28,4.28,1400.0
2023-06-21,4.26,4.26,4.15,4.15,5070.0
2023-06-22,4.15,4.3,4.15,4.2,9220.0
2023-06-23,4.3,4.3,4.27,4.28,1070.0
2023-06-26,4.25,4.25,4.2,4.23,1913.0
2023-06-27,4.22,4.3,4.22,4.3,600.0
2023-06-28,4.32,4.33,4.29,4.33,1800.0
2023-06-29,4.36,4.6,4.36,4.56,23500.0
2023-06-30,4.64,4.73,4.64,4.7,1370.0
2023-07-04,4.68,4.8,4.68,4.74,8460.0
2023-07-05,4.76,4.77,4.72,4.72,3060.0
2023-07-06,4.72,4.72,4.6,4.61,7540.0
2023-07-07,4.58,4.58,4.48,4.54,6500.0
2023-07-10,4.53,4.53,4.5,4.5,3650.0
2023-07-11,4.6,4.6,4.5,4.5,1745.0
2023-07-12,4.52,4.88,4.5,4.84,7260.0
2023-07-13,4.85,5.17,4.85,5.01,17975.0
2023-07-14,4.99,4.99,4.74,4.76,2950.0
2023-07-17,4.5,5.25,4.5,5.24,47383.0
2023-07-18,5.07,5.44,5.07,5.35,15062.0
2023-07-19,5.44,5.47,5.28,5.31,15650.0
2023-07-20,5.2,5.26,5.12,5.21,3800.0
2023-07-21,5.25,5.25,4.96,5.0,7020.0
2023-07-24,5.05,5.06,5.05,5.06,515.0
2023-07-25,5.43,5.43,5.05,5.05,2800.0
2023-07-26,5.13,5.36,5.08,5.21,7400.0
2023-07-27,5.19,5.19,5.09,5.12,1263.0
2023-07-28,5.18,5.25,5.18,5.25,1370.0
2023-07-31,5.32,5.32,5.13,5.25,4020.0
2023-08-01,5.21,5.21,5.05,5.11,3200.0
2023-08-02,5.08,5.14,5.07,5.14,4228.0
2023-08-03,5.16,5.27,5.16,5.21,1700.0
2023-08-04,5.17,5.19,5.17,5.17,1202.0
2023-08-08,5.13,5.4,4.48,5.4,21748.0
2023-08-09,5.48,5.65,5.41,5.45,59669.0
2023-08-10,5.54,5.54,5.26,5.42,6800.0
2023-08-11,5.43,5.43,5.43,5.43,1030.0
2023-08-14,5.37,5.7,5.25,5.65,4008.0
2023-08-15,5.4,5.68,5.2,5.49,18710.0
2023-08-16,5.48,5.49,5.38,5.4,7500.0
2023-08-17,5.31,5.5,5.11,5.45,10519.0
2023-08-18,5.38,5.39,5.35,5.35,400.0
2023-08-21,5.4,5.4,5.34,5.35,845.0
2023-08-22,5.32,5.32,5.05,5.05,6600.0
2023-08-23,5.04,5.04,4.76,4.79,8160.0
2023-08-24,4.78,5.02,4.69,5.01,7476.0
2023-08-25,5.0,5.03,4.98,5.0,36340.0
2023-08-28,5.0,5.0,4.84,4.95,16350.0
2023-08-29,4.92,5.04,4.85,5.04,34015.0
2023-08-30,5.07,5.07,5.07,5.07,100.0
2023-08-31,5.07,5.08,5.05,5.06,1997.0
2023-09-01,5.08,5.12,4.96,5.12,10460.0
2023-09-05,4.51,5.02,4.51,4.86,13926.0
2023-09-06,4.93,5.02,4.88,4.98,1670.0
2023-09-07,5.0,5.0,4.91,4.91,2570.0
2023-09-08,4.87,5.0,4.79,4.96,12871.0
2023-09-11,4.9,4.95,4.9,4.95,432.0
2023-09-12,4.95,5.01,4.8,4.8,82070.0
2023-09-13,4.8,4.8,4.76,4.8,125988.0
2023-09-14,4.76,4.93,4.7,4.91,7100.0
2023-09-15,5.09,5.09,4.75,4.81,5775.0
2023-09-18,4.76,5.08,4.75,5.07,9998.0
2023-09-19,5.05,5.08,5.04,5.05,2702.0
2023-09-20,4.9,5.05,4.9,4.96,7072.0
2023-09-21,4.98,5.1,4.98,5.04,5414.0
2023-09-22,5.01,5.15,5.01,5.12,4295.0
2023-09-25,5.1,5.1,4.98,5.05,6070.0
2023-09-26,4.9,5.18,4.89,5.1,59869.0
2023-09-27,5.07,5.07,4.88,4.94,8296.0
2023-09-28,4.95,5.04,4.95,5.0,4400.0
2023-09-29,4.98,5.0,4.94,4.96,1168.0
2023-10-02,5.02,5.38,5.02,5.32,12850.0
2023-10-03,5.33,5.33,5.1,5.15,3349.0
2023-10-04,5.19,5.19,5.11,5.11,815.0
2023-10-05,5.02,5.4,5.02,5.33,19002.0
2023-10-06,5.34,5.5,5.34,5.38,6024.0
2023-10-10,5.45,5.59,5.4,5.55,13981.0
2023-10-11,5.4,5.6,5.35,5.6,20021.0
2023-10-12,5.6,5.6,5.5,5.5,8130.0
2023-10-13,5.36,5.55,5.36,5.5,2025.0
2023-10-16,5.66,5.66,5.35,5.41,5271.0
2023-10-17,5.41,5.5,5.4,5.48,776.0
2023-10-18,5.43,5.55,5.32,5.32,6430.0
2023-10-19,5.34,5.34,5.31,5.32,500.0
2023-10-20,5.25,5.25,5.25,5.25,430.0
2023-10-23,5.21,5.37,5.2,5.2,4756.0
2023-10-24,5.19,5.35,5.19,5.28,2900.0
2023-10-25,5.24,5.4,5.24,5.34,5902.0
2023-10-26,5.32,5.32,5.1,5.18,10000.0
2023-10-27,5.19,5.195,5.19,5.195,204.0
2023-10-30,5.22,5.22,5.01,5.21,4104.0
2023-10-31,5.06,5.12,4.92,4.97,12802.0
2023-11-01,5.04,5.26,5.04,5.1,3310.0
2023-11-02,5.12,5.26,5.12,5.26,5500.0
2023-11-03,5.26,5.4,5.22,5.25,12052.0
2023-11-06,5.22,5.22,5.11,5.11,846.0
2023-11-07,5.16,5.25,5.16,5.25,1136.0
2023-11-08,5.4,5.4,5.25,5.37,14070.0
2023-11-09,5.39,5.61,5.25,5.33,10737.0
2023-11-10,5.32,5.32,5.04,5.05,4540.0
2023-11-13,5.06,5.25,5.05,5.15,7581.0
2023-11-14,5.08,5.25,5.0,5.01,31223.0
2023-11-15,5.0,5.06,4.84,5.01,35265.0
2023-11-16,5.02,5.08,4.99,4.99,1691.0
2023-11-17,4.97,5.0,4.95,4.98,5841.0
2023-11-20,4.98,5.15,4.98,5.01,11661.0
2023-11-21,5.01,5.13,5.0,5.11,4100.0
2023-11-22,5.03,5.1,5.01,5.01,4000.0
2023-11-23,5.21,5.21,5.1,5.13,2200.0
2023-11-24,5.14,5.15,5.08,5.13,12788.0
2023-11-27,5.24,5.34,5.1,5.34,14621.0
2023-11-28,5.27,5.35,5.07,5.25,136855.0
2023-11-29,5.25,5.41,5.1,5.26,19860.0
2023-11-30,5.26,5.31,5.23,5.23,6570.0
2023-12-01,5.5,5.6,5.23,5.47,20071.0
2023-12-04,5.3,5.39,5.14,5.38,8503.0
2023-12-05,5.4,5.5,5.4,5.5,21800.0
2023-12-06,5.44,5.91,5.38,5.57,20007.0
2023-12-07,5.74,5.8,5.55,5.69,14902.0
2023-12-08,5.89,5.89,5.59,5.66,10062.0
2023-12-11,5.56,5.99,5.55,5.76,195489.0
2023-12-12,5.72,5.98,5.65,5.79,21186.0
2023-12-13,5.94,6.06,5.85,5.9,50416.0
2023-12-14,5.76,6.25,5.75,6.0,56778.0
2023-12-15,5.87,6.18,5.86,6.08,61608.0
2023-12-18,6.1,6.24,6.08,6.13,132123.0
2023-12-19,6.05,6.3,6.05,6.27,79358.0
2023-12-20,6.11,6.26,5.8,5.8,97507.0
2023-12-21,5.99,6.4,5.97,6.4,35210.0
2023-12-22,6.38,6.4,6.22,6.4,13680.0
2023-12-27,6.4,6.4,6.28,6.39,7164.0
2023-12-28,6.28,6.33,6.24,6.25,3200.0
2023-12-29,6.02,6.27,5.9,6.24,5066.0
2024-01-02,6.27,6.27,6.08,6.09,5402.0
2024-01-03,6.09,6.14,6.08,6.1,7600.0
2024-01-04,6.1,6.15,6.09,6.15,2500.0
2024-01-05,6.17,6.27,6.17,6.23,1900.0
2024-01-08,6.24,6.29,6.24,6.29,500.0
2024-01-09,6.3,6.37,6.3,6.34,570.0
2024-01-10,6.37,6.37,6.28,6.29,3605.0
2024-01-11,6.2,6.4,6.2,6.4,14463.0
2024-01-12,6.4,6.45,6.34,6.39,9809.0
2024-01-15,6.32,6.45,6.32,6.39,16103.0
2024-01-16,6.4,6.4,6.31,6.35,12603.0
2024-01-17,6.31,6.37,6.22,6.37,6901.0
2024-01-18,6.38,6.4,6.36,6.4,4574.0
2024-01-19,6.39,6.4,6.35,6.35,5238.0
2024-01-22,6.4,6.4,6.25,6.29,1535.0
2024-01-23,6.38,6.4,6.21,6.21,13940.0
2024-01-24,6.25,6.25,6.16,6.22,4380.0
2024-01-25,6.22,6.22,6.19,6.19,378.0
2024-01-26,6.22,6.22,6.12,6.12,1300.0
2024-01-29,6.12,6.18,6.11,6.18,3318.0
2024-01-30,6.16,6.33,6.16,6.3,6935.0
2024-01-31,6.34,6.35,6.1,6.1,15754.0
2024-02-01,6.12,6.18,6.02,6.02,9958.0
2024-02-02,5.99,5.99,5.75,5.75,17900.0
2024-02-05,5.57,5.77,5.5,5.69,15597.0
2024-02-06,5.7,5.82,5.69,5.82,7005.0
2024-02-07,5.85,5.85,5.75,5.81,8726.0
2024-02-08,5.9,5.9,5.53,5.68,9100.0
2024-02-09,5.69,5.7,5.56,5.6,12489.0
2024-02-12,5.75,5.75,5.56,5.57,3340.0
2024-02-13,5.56,5.57,5.5,5.52,53570.0
2024-02-14,5.64,5.65,5.4,5.54,22270.0
2024-02-15,5.49,5.57,5.49,5.49,15609.0
2024-02-16,5.54,5.65,5.48,5.65,25201.0
2024-02-20,5.65,5.89,5.65,5.87,7605.0
2024-02-21,5.99,6.0,5.8,5.8,3500.0
2024-02-22,5.84,5.88,5.8,5.85,2209.0
2024-02-23,5.97,6.0,5.85,5.9,8984.0
2024-02-26,5.96,5.96,5.85,5.87,2307.0
2024-02-27,5.9,6.26,5.9,6.04,33450.0
2024-02-28,6.04,6.45,6.0,6.32,91370.0
2024-02-29,6.4,6.75,6.18,6.69,117187.0
2024-03-01,6.69,6.72,6.62,6.66,24024.0
2024-03-04,6.66,6.82,6.51,6.62,26783.0
2024-03-05,6.84,6.84,6.42,6.42,11411.0
2024-03-06,7.0,7.01,6.21,6.38,17007.0
2024-03-07,6.41,6.6,6.32,6.5,20195.0
2024-03-08,6.41,6.6,6.41,6.57,16940.0
2024-03-11,6.48,6.55,6.38,6.43,82697.0
2024-03-12,6.4,6.54,6.32,6.32,4286.0
2024-03-13,6.35,6.55,6.35,6.54,4910.0
2024-03-14,6.54,6.6,6.52,6.58,5800.0
2024-03-15,6.4,6.6,6.4,6.48,3982.0
2024-03-18,6.52,6.6,6.48,6.48,4000.0
2024-03-19,6.46,6.51,6.41,6.45,2957.0
2024-03-20,6.56,6.56,6.45,6.48,3298.0
2024-03-21,6.5,6.5,6.3,6.3,6820.0
2024-03-22,6.32,6.32,5.83,6.1,17251.0
2024-03-25,6.1,6.27,6.0,6.27,9689.0
2024-03-26,6.23,6.3,6.16,6.21,4741.0
2024-03-27,6.12,6.19,6.11,6.15,2817.0
2024-03-28,6.15,6.37,6.15,6.35,3271.0
2024-04-01,6.45,6.59,6.26,6.26,2900.0
2024-04-02,6.27,6.27,6.03,6.05,10501.0
2024-04-03,6.2,6.2,6.02,6.05,2212.0
2024-04-04,6.06,6.6,6.06,6.42,33173.0
2024-04-05,6.4,6.5,6.38,6.48,8825.0
2024-04-08,6.48,6.5,6.39,6.42,1911.0
2024-04-09,6.4,6.45,6.4,6.4,3725.0
2024-04-10,6.4,6.4,6.31,6.4,10510.0
2024-04-11,6.4,6.4,6.37,6.4,24500.0
2024-04-12,6.35,6.45,6.3,6.41,5416.0
2024-04-15,6.45,6.47,6.39,6.43,5363.0
2024-04-16,6.45,6.45,6.27,6.34,3847.0
2024-04-17,6.35,6.35,6.28,6.33,2795.0
2024-04-18,6.32,6.32,6.23,6.25,14617.0
2024-04-19,6.25,6.34,6.1,6.1,1996.0
2024-04-22,6.23,6.23,5.7,5.7,55155.0
2024-04-23,5.8,5.86,5.59,5.65,20680.0
2024-04-24,5.66,5.71,5.39,5.65,137171.0
2024-04-25,5.62,6.0,5.59,5.67,16890.0
2024-04-26,5.7,6.01,5.63,5.91,5500.0
2024-04-29,6.25,6.25,5.63,5.7,13581.0
2024-04-30,5.68,5.8,5.56,5.63,1761.0
2024-05-01,5.94,5.99,5.83,5.96,2206.0
2024-05-02,5.96,6.04,5.8,5.8,5100.0
2024-05-03,5.75,5.8,5.74,5.78,2350.0
2024-05-06,5.79,5.89,5.79,5.87,4915.0
2024-05-07,5.9,5.9,5.71,5.72,3280.0
2024-05-08,6.07,6.44,5.66,6.24,40854.0
2024-05-09,6.3,6.43,6.2,6.3,57760.0
2024-05-10,6.34,6.34,6.2,6.3,4000.0
2024-05-13,6.07,6.46,6.07,6.42,6722.0
2024-05-14,6.35,6.4,6.32,6.4,2332.0
2024-05-15,6.39,6.4,6.25,6.34,10600.0
2024-05-16,6.35,6.41,6.33,6.41,1600.0
2024-05-17,6.33,6.49,6.32,6.45,7268.0
2024-05-21,6.35,6.43,6.2,6.2,9686.0
2024-05-22,6.18,6.37,6.0,6.23,4030.0
2024-05-23,6.23,6.42,6.15,6.39,1893.0
2024-05-24,6.42,6.71,6.42,6.64,62027.0
2024-05-27,6.64,6.65,6.56,6.59,806.0
2024-05-28,6.63,6.63,6.29,6.33,4874.0
2024-05-29,6.33,6.37,6.27,6.31,2015.0
2024-05-30,6.36,6.37,6.34,6.37,300.0
2024-05-31,6.41,6.69,6.41,6.68,12751.0
2024-06-03,6.68,7.95,6.61,7.95,82086.0
2024-06-04,7.75,7.95,7.73,7.78,32099.0
2024-06-05,7.7,7.93,7.7,7.85,16014.0
2024-06-06,7.81,8.37,7.8,8.26,41000.0
2024-06-07,8.21,8.38,8.21,8.3,13027.0
2024-06-10,8.31,8.66,8.25,8.64,17193.0
2024-06-11,8.64,8.7,8.16,8.43,36158.0
2024-06-12,8.51,9.13,8.3,8.84,72893.0
2024-06-13,8.68,8.85,8.55,8.64,18999.0
2024-06-14,8.66,8.66,8.3,8.35,24386.0
2024-06-17,8.35,8.35,7.87,7.98,21738.0
2024-06-18,7.76,8.14,7.76,7.85,18404.0
2024-06-19,7.72,8.43,7.71,8.33,16720.0
2024-06-20,8.44,8.45,7.98,8.41,29462.0
2024-06-21,8.4,8.4,7.7,8.4,4716.0
2024-06-24,8.21,8.4,8.21,8.39,5084.0
2024-06-25,8.39,8.4,8.15,8.35,10243.0
2024-06-26,8.64,8.88,8.54,8.55,62976.0
2024-06-27,8.55,8.55,8.2,8.2,3660.0
2024-06-28,8.14,8.57,8.0,8.57,6045.0
2024-07-02,8.49,8.64,8.31,8.59,69275.0
2024-07-03,8.55,9.0,8.32,8.85,164196.0
2024-07-04,9.01,9.25,8.9,8.92,48975.0
2024-07-05,9.17,9.24,8.88,9.0,12357.0
2024-07-08,9.12,9.13,8.9,9.07,7670.0
2024-07-09,9.14,9.14,8.88,9.05,21923.0
2024-07-10,9.14,9.14,8.95,9.0,3410.0
2024-07-11,8.95,9.04,8.95,9.04,2246.0
2024-07-12,9.05,9.07,8.8,8.8,13539.0
2024-07-15,8.79,8.79,8.56,8.57,28625.0
2024-07-16,8.65,8.65,7.98,8.39,81974.0
2024-07-17,8.31,8.58,8.0,8.46,19460.0
2024-07-18,8.39,8.59,8.37,8.59,13205.0
2024-07-19,8.56,9.0,8.33,9.0,21060.0
2024-07-22,9.0,9.17,8.81,8.98,30499.0
2024-07-23,8.99,9.83,8.96,9.83,44899.0
2024-07-24,9.78,10.23,9.76,9.8,37879.0
2024-07-25,9.89,9.9,9.65,9.9,16725.0
2024-07-26,9.9,10.03,9.77,10.03,22407.0
2024-07-29,10.07,10.2,9.99,10.07,36177.0
2024-07-30,10.08,10.17,10.03,10.03,18703.0
2024-07-31,10.15,10.15,9.95,9.95,4908.0
2024-08-01,10.01,10.11,9.9,10.0,14928.0
2024-08-02,9.86,10.04,9.73,9.73,6943.0
2024-08-06,9.57,9.57,9.24,9.33,24563.0
2024-08-07,9.5,10.02,9.37,9.8,25711.0
2024-08-08,9.6,9.82,9.46,9.69,11800.0
2024-08-09,9.75,10.08,9.75,10.08,39766.0
2024-08-12,10.05,10.17,10.05,10.14,28170.0
2024-08-13,10.17,10.17,10.12,10.15,14060.0
2024-08-14,9.88,10.15,9.5,9.97,18081.0
2024-08-15,9.95,10.59,9.95,10.3,49952.0
2024-08-16,10.48,10.8,10.32,10.8,31667.0
2024-08-19,10.94,11.75,10.9,11.51,136535.0
2024-08-20,11.7,11.76,11.05,11.06,29518.0
2024-08-21,11.05,11.15,10.64,10.68,28838.0
2024-08-22,10.74,10.76,10.6,10.62,19009.0
2024-08-23,10.93,11.01,10.68,10.68,11600.0
2024-08-26,11.0,11.15,10.68,10.99,49729.0
2024-08-27,11.2,11.2,10.75,10.92,29329.0
2024-08-28,11.3,11.3,10.78,11.14,38727.0
2024-08-29,11.17,11.17,10.65,11.0,16405.0
2024-08-30,11.27,11.27,10.83,10.97,15538.0
2024-09-03,11.0,11.0,10.76,10.9,13939.0
2024-09-04,10.99,11.49,10.97,11.3,93144.0
2024-09-05,11.3,11.4,11.1,11.32,93682.0
2024-09-06,10.7,10.7,9.62,9.98,346974.0
2024-09-09,10.22,10.22,9.78,9.88,33189.0
2024-09-10,9.85,9.85,9.71,9.78,15495.0
2024-09-11,9.6,10.11,9.6,10.08,21598.0
2024-09-12,9.81,10.07,9.8,9.97,42099.0
2024-09-13,9.99,10.1,9.84,9.84,54041.0
2024-09-16,9.85,10.04,9.79,9.94,10644.0
2024-09-17,9.87,10.04,9.85,9.85,66676.0
2024-09-18,9.85,9.92,9.61,9.71,22348.0
2024-09-19,9.65,9.66,9.34,9.45,32209.0
2024-09-20,9.25,9.46,9.18,9.21,26687.0
2024-09-23,9.22,9.46,9.1,9.19,21733.0
2024-09-24,9.07,9.34,9.02,9.33,17300.0
2024-09-25,9.34,9.61,9.18,9.49,25700.0
2024-09-26,9.55,9.99,9.5,9.83,102415.0
2024-09-27,9.95,10.25,9.91,10.2,106824.0
2024-09-30,10.15,10.34,10.14,10.19,53829.0
2024-10-01,10.38,10.39,9.95,10.18,26455.0
2024-10-02,10.32,10.36,10.11,10.11,6925.0
2024-10-03,10.13,10.5,10.07,10.5,13048.0
2024-10-04,10.27,10.64,10.1,10.34,27271.0
2024-10-07,10.21,10.3,9.83,10.3,35774.0
2024-10-08,10.19,10.3,9.79,10.3,27824.0
2024-10-09,10.21,10.23,10.12,10.18,4342.0
2024-10-10,9.99,10.22,9.99,10.18,10091.0
2024-10-11,10.18,10.65,10.18,10.62,17609.0
2024-10-15,10.7,10.9,10.47,10.63,44721.0
2024-10-16,10.36,10.75,10.26,10.65,24198.0
2024-10-17,10.81,10.82,10.37,10.42,45637.0
2024-10-18,10.29,10.5,10.29,10.45,14080.0
2024-10-21,10.5,10.5,9.93,10.06,27185.0
2024-10-22,10.0,10.39,9.92,10.39,15003.0
2024-10-23,10.23,10.24,9.98,10.02,9745.0
2024-10-24,10.36,10.37,9.9,10.05,14823.0
2024-10-25,9.99,10.15,9.81,10.15,20394.0
2024-10-28,10.0,10.09,9.93,9.97,4203.0
2024-10-29,9.94,10.16,9.81,10.16,10483.0
2024-10-30,10.15,10.15,9.89,9.89,5410.0
2024-10-31,9.83,10.09,9.72,10.09,25247.0
2024-11-01,10.06,10.06,9.86,9.96,17420.0
2024-11-04,10.06,10.06,9.74,9.98,13413.0
2024-11-05,9.98,10.11,9.93,10.0,19952.0
2024-11-06,10.01,10.36,9.63,9.79,34528.0
2024-11-07,9.58,9.8,9.36,9.36,45121.0
2024-11-08,9.11,9.35,9.03,9.03,51772.0
2024-11-11,9.0,9.22,8.45,9.0,76938.0
2024-11-12,9.27,9.27,9.0,9.13,16770.0
2024-11-13,9.3,9.3,9.01,9.15,17884.0
2024-11-14,9.13,9.25,9.08,9.09,15021.0
2024-11-15,9.1,9.1,8.81,8.85,109964.0
2024-11-18,9.0,9.13,8.72,8.72,18757.0
2024-11-19,8.73,8.93,8.7,8.85,9961.0
2024-11-20,8.76,8.9,8.75,8.85,8374.0
2024-11-21,8.86,8.91,8.82,8.86,8755.0
2024-11-22,8.86,8.9,8.78,8.8,17471.0
2024-11-25,8.87,8.94,8.81,8.85,82072.0
2024-11-26,8.9,8.9,8.78,8.84,61177.0
2024-11-27,8.87,9.0,8.8,9.0,101144.0
2024-11-28,9.03,9.03,8.83,8.85,36380.0
2024-11-29,8.85,9.19,8.85,9.19,30049.0
2024-12-02,9.18,9.25,8.95,8.95,18634.0
2024-12-03,8.87,9.3,8.86,9.29,26069.0
2024-12-04,9.24,9.25,9.01,9.2,50561.0
2024-12-05,9.2,9.2,9.05,9.18,8312.0
2024-12-06,9.2,9.2,8.95,8.95,29912.0
2024-12-09,9.15,9.16,8.53,8.66,30813.0
2024-12-10,8.65,9.07,8.44,8.67,19425.0
2024-12-11,8.67,8.92,8.67,8.8,11693.0
2024-12-12,8.78,8.93,8.67,8.84,6250.0
2024-12-13,8.83,8.97,8.68,8.68,14062.0
2024-12-16,8.7,8.9,8.6,8.64,27330.0
2024-12-17,8.62,8.89,8.61,8.65,6647.0
2024-12-18,8.82,8.82,8.6,8.6,6205.0
2024-12-19,8.6,8.7,8.38,8.38,9185.0
2024-12-20,8.32,8.53,8.2,8.51,31763.0
2024-12-23,8.59,8.59,8.11,8.25,26416.0
2024-12-24,8.25,8.51,8.18,8.4,10422.0
2024-12-27,8.31,8.42,8.3,8.3,8336.0
2024-12-30,8.38,8.62,8.37,8.37,9234.0
2024-12-31,8.44,8.63,8.37,8.43,6532.0
2025-01-02,8.44,8.5,8.3,8.3,11372.0
2025-01-03,8.35,8.36,8.3,8.31,7550.0
2025-01-06,8.33,8.35,8.18,8.19,40765.0
2025-01-07,8.13,8.34,8.13,8.3,40434.0
2025-01-08,8.3,8.34,8.0,8.03,28820.0
2025-01-09,8.06,8.3,8.05,8.19,12910.0
2025-01-10,8.2,8.2,7.83,7.89,52996.0
2025-01-13,7.89,7.89,7.66,7.67,36786.0
2025-01-14,7.67,8.0,7.16,7.6,126625.0
2025-01-15,7.6,7.72,7.6,7.6,27957.0
2025-01-16,7.6,7.69,7.13,7.4,143736.0
2025-01-17,7.3,8.0,7.3,7.9,116831.0
2025-01-20,7.98,8.31,7.98,8.26,69024.0
2025-01-21,8.25,8.64,8.25,8.5,201552.0
2025-01-22,8.64,8.75,8.5,8.6,144884.0
2025-01-23,8.55,8.75,8.55,8.66,60803.0
2025-01-24,8.75,9.64,8.75,9.4,374403.0
2025-01-27,9.38,9.39,8.91,9.05,58194.0
2025-01-28,9.3,9.3,8.97,9.11,48762.0
2025-01-29,8.93,9.14,8.93,9.13,40469.0
2025-01-30,9.01,9.13,8.73,8.82,96491.0
2025-01-31,8.82,8.98,8.71,8.89,65809.0
2025-02-03,8.42,8.75,8.01,8.6,59228.0
2025-02-04,8.51,8.82,8.51,8.8,50740.0
2025-02-05,8.59,8.9,8.59,8.71,65016.0
2025-02-06,8.61,8.82,8.61,8.64,93040.0
2025-02-07,8.64,8.885,8.5,8.75,54975.0
2025-02-10,8.75,8.8,8.67,8.75,10740.0
2025-02-11,8.85,8.99,8.7,8.92,59514.0
2025-02-12,8.84,9.0,8.75,8.98,120524.0
2025-02-13,8.87,8.97,8.85,8.93,7771.0
2025-02-14,8.91,8.95,8.85,8.9,12765.0
2025-02-18,8.9,9.0,8.85,8.97,6550.0
2025-02-19,8.99,8.99,8.76,8.8,8934.0
2025-02-20,8.91,8.94,8.77,8.8,9050.0
2025-02-21,8.81,8.89,8.65,8.76,20797.0
2025-02-24,8.75,8.87,8.73,8.87,27990.0
2025-02-25,8.75,8.9,8.74,8.85,32540.0
2025-02-26,8.89,8.9,8.85,8.85,11400.0
2025-02-27,8.81,8.85,8.77,8.8,3944.0
2025-02-28,8.81,8.88,8.8,8.84,902.0
2025-03-03,8.85,8.9,8.65,8.7,58088.0
2025-03-04,8.55,8.74,8.5,8.7,21854.0
2025-03-05,8.85,9.38,8.82,9.38,281674.0
2025-03-06,9.06,9.33,9.05,9.3,30725.0
2025-03-07,9.02,9.25,9.01,9.18,28258.0
2025-03-10,9.16,9.25,9.05,9.05,14410.0
2025-03-11,9.1,9.23,9.1,9.13,10518.0
2025-03-12,9.05,9.19,9.05,9.14,42283.0
2025-03-13,9.14,9.22,9.05,9.05,23093.0
2025-03-14,9.25,9.25,9.05,9.09,12783.0
2025-03-17,9.15,9.4,9.1,9.39,155002.0
2025-03-18,9.25,10.23,9.25,10.19,349922.0
2025-03-19,10.19,10.98,9.89,10.98,97424.0
2025-03-20,10.59,11.31,10.58,11.0,58617.0
2025-03-21,10.91,11.15,10.49,10.98,33532.0
2025-03-24,10.94,11.95,10.94,11.7,50781.0
2025-03-25,11.75,12.5,11.75,12.35,71508.0
2025-03-26,12.07,12.41,11.88,12.41,34565.0
2025-03-27,12.03,12.44,12.0,12.42,26727.0
2025-03-28,12.15,12.59,11.2,11.86,15282.0
2025-03-31,11.59,12.405,11.58,12.06,26840.0
2025-04-01,12.09,12.21,11.9,11.93,13399.0
2025-04-02,12.15,12.22,11.6,12.08,24480.0
2025-04-03,12.09,12.1,11.3,11.35,10846.0
2025-04-04,10.7,10.95,10.14,10.32,138434.0
2025-04-07,9.58,10.6,9.57,10.47,36523.0
2025-04-08,10.08,10.92,9.85,9.97,28303.0
2025-04-09,9.85,10.96,9.8,10.95,15640.0
2025-04-10,10.88,11.0,10.53,10.98,9629.0
2025-04-11,10.53,11.07,10.53,10.86,5854.0
2025-04-14,11.0,11.25,10.62,11.17,10710.0
2025-04-15,12.0,12.0,10.98,11.1,7048.0
2025-04-16,11.24,11.47,10.98,11.13,23202.0
2025-04-17,11.05,11.29,10.92,11.23,11285.0
2025-04-21,11.04,11.2,10.95,11.14,8183.0
2025-04-22,11.2,11.34,11.0,11.19,10387.0
2025-04-23,11.74,11.74,11.1,11.5,12151.0
2025-04-24,11.37,11.71,11.37,11.66,16998.0
2025-04-25,11.75,11.8,11.57,11.58,6572.0
2025-04-28,11.56,11.87,11.22,11.87,40521.0
2025-04-29,11.7,11.98,11.57,11.66,672.0
2025-04-30,11.85,11.86,11.4,11.42,11813.0
2025-05-01,11.48,11.48,11.0,11.14,10898.0
2025-05-02,11.92,11.92,11.03,11.45,14535.0
2025-05-05,11.58,11.86,11.44,11.69,22446.0
2025-05-06,11.82,11.85,11.25,11.33,39767.0
2025-05-07,12.1,12.19,11.15,11.31,36918.0
2025-05-08,11.3,11.82,11.3,11.32,36228.0
2025-05-09,11.26,11.75,11.26,11.6,21371.0
2025-05-12,12.14,12.2,11.51,12.04,50333.0
2025-05-13,12.16,12.16,11.58,11.8,22877.0
2025-05-14,11.68,12.07,11.56,11.76,14366.0
2025-05-15,11.99,12.5,11.88,12.27,32150.0
2025-05-16,12.45,12.45,11.93,12.16,6763.0
2025-05-20,12.63,13.0,12.2,13.0,67401.0
2025-05-21,13.0,13.22,12.52,12.97,18694.0
2025-05-22,13.1,13.46,12.95,13.42,28574.0
2025-05-23,13.5,13.5,13.16,13.29,14181.0
2025-05-26,13.26,13.5,13.07,13.13,13404.0
2025-05-27,13.35,13.35,13.03,13.2,9457.0
2025-05-28,13.2,13.38,13.12,13.33,10736.0
2025-05-29,13.49,13.95,13.36,13.69,25958.0
2025-05-30,13.57,14.25,13.52,13.92,24621.0
2025-06-02,14.0,14.46,13.78,14.39,36818.0
2025-06-03,14.45,14.45,14.085,14.29,16161.0
2025-06-04,14.27,14.36,13.65,14.36,89894.0
2025-06-05,14.36,14.5,14.02,14.3,32636.0
2025-06-06,14.37,14.43,13.81,14.21,8769.0
2025-06-09,14.14,14.49,13.85,14.35,32537.0
2025-06-10,14.34,14.35,13.85,13.88,21137.0
2025-06-11,14.0,14.0,13.72,13.75,7861.0
2025-06-12,13.54,14.09,13.53,13.98,19348.0
2025-06-13,13.87,13.98,13.45,13.48,23972.0
2025-06-16,13.48,13.74,13.47,13.59,9511.0
2025-06-17,13.65,13.84,13.4,13.72,11295.0
2025-06-18,13.73,14.12,13.73,13.76,28253.0
2025-06-19,13.97,13.98,13.6,13.6,7576.0
2025-06-20,13.62,13.74,13.2,13.2,13651.0
2025-06-23,13.8,13.8,13.33,13.72,17322.0
2025-06-24,13.79,13.93,13.58,13.77,27076.0
2025-06-25,13.77,14.06,13.77,13.92,21707.0
2025-06-26,13.8,13.95,13.7,13.94,18030.0
2025-06-27,13.85,14.69,13.8,14.54,56397.0
2025-06-30,14.44,15.225,14.44,15.21,80875.0
2025-07-02,15.21,15.25,14.85,15.18,17079.0
2025-07-03,15.25,15.35,14.93,15.35,97542.0
2025-07-04,15.5,15.5,15.26,15.4,13036.0
2025-07-07,15.5,16.66,15.4,16.19,64788.0
2025-07-08,16.41,16.84,16.01,16.15,57050.0
2025-07-09,16.5,16.65,16.02,16.38,36047.0
2025-07-10,16.89,16.9,16.29,16.49,30718.0
2025-07-11,16.55,16.69,16.41,16.53,21758.0
2025-07-14,16.53,16.6,16.24,16.31,14367.0
2025-07-15,16.34,16.55,16.1,16.23,24257.0
2025-07-16,16.6,16.6,16.03,16.14,19199.0
2025-07-17,16.4,16.41,16.02,16.06,18179.0
2025-07-18,15.98,16.22,15.9,15.9,17702.0
2025-07-21,15.81,16.23,15.8,16.16,26299.0
2025-07-22,16.03,16.16,15.81,15.94,20544.0
2025-07-23,16.4,16.4,15.9,15.99,15421.0
2025-07-24,16.64,16.64,16.0,16.25,43402.0
2025-07-25,16.4,16.6,15.91,16.4,20278.0
2025-07-28,16.55,16.87,16.24,16.66,76886.0
2025-07-29,16.45,17.25,16.44,16.78,42529.0
2025-07-30,16.78,17.71,16.51,16.85,52811.0
2025-07-31,16.69,17.14,16.59,17.12,30831.0
2025-08-01,17.01,17.05,16.5,16.72,20733.0
2025-08-05,16.68,17.43,16.67,16.93,32361.0
2025-08-06,16.16,17.18,15.8,16.66,150438.0
2025-08-07,16.5,16.84,16.35,16.65,46408.0
2025-08-08,16.89,16.9,16.12,16.18,31200.0
2025-08-11,16.16,16.55,16.0,16.13,40796.0
2025-08-12,16.13,16.43,16.0,16.15,16991.0
2025-08-13,16.6,16.61,16.0,16.18,24353.0
2025-08-14,15.89,16.18,15.88,16.05,35004.0
2025-08-15,15.88,16.15,15.7,16.14,17591.0
2025-08-18,16.32,16.94,16.11,16.4,35030.0
2025-08-19,16.63,16.81,16.15,16.64,45276.0
2025-08-20,16.34,16.65,16.21,16.44,9657.0
2025-08-21,16.45,16.75,16.28,16.62,90596.0
2025-08-22,16.74,17.27,16.31,17.13,50104.0
2025-08-25,17.12,17.15,16.36,16.54,40182.0
2025-08-26,16.45,17.17,16.3,16.88,49297.0
2025-08-27,16.88,16.88,16.34,16.75,4829.0
2025-08-28,16.78,17.03,16.45,16.91,11763.0
2025-08-29,17.0,17.17,16.53,16.83,11145.0
2025-09-02,17.15,17.16,16.01,16.33,7856.0
2025-09-03,16.32,17.12,16.27,16.27,28974.0
2025-09-04,16.27,17.03,16.25,16.75,37236.0
2025-09-05,17.13,17.24,16.745,16.98,13389.0
2025-09-08,16.98,17.2,16.56,16.66,18410.0
2025-09-09,16.66,16.91,16.03,16.04,25986.0
2025-09-10,16.51,16.52,15.58,15.74,17576.0
2025-09-11,15.6,16.0,15.59,15.85,17582.0
2025-09-12,15.64,16.0,15.63,15.92,8766.0
2025-09-15,15.95,16.0,15.61,15.75,12365.0
2025-09-16,15.49,15.97,14.98,15.3,18782.0
2025-09-17,15.3,15.74,15.06,15.48,162016.0
2025-09-18,15.48,15.9,15.44,15.86,112558.0
2025-09-19,15.64,16.0,15.61,16.0,15938.0
2025-09-22,15.89,16.27,15.85,16.0,27650.0
2025-09-23,15.74,15.92,15.38,15.47,91092.0
2025-09-24,15.45,15.99,15.17,15.22,30122.0
2025-09-25,15.09,16.41,15.0,16.35,53639.0
2025-09-26,15.81,16.33,15.8,15.92,26553.0
2025-09-29,15.9,16.11,15.39,15.9,15023.0
2025-09-30,15.27,16.32,15.25,16.24,56959.0
2025-10-01,16.39,16.69,16.15,16.24,30097.0
2025-10-02,16.33,17.15,16.33,17.05,70251.0
2025-10-03,17.0,17.9,17.0,17.9,91267.0
2025-10-06,18.0,18.42,17.87,18.21,55285.0
2025-10-07,18.0,18.12,16.66,16.82,150548.0
2025-10-08,17.0,17.335,16.72,17.06,62161.0
2025-10-09,17.12,17.29,16.6,16.93,66800.0
2025-10-10,16.59,17.0,16.12,16.67,86616.0
2025-10-14,16.42,16.7,16.31,16.36,44633.0
2025-10-15,16.41,16.6,15.85,15.89,35681.0
2025-10-16,15.98,16.0,14.84,14.93,58080.0
2025-10-17,14.74,15.27,14.73,15.14,122492.0
2025-10-20,15.13,15.18,14.83,14.95,97703.0
2025-10-21,14.93,15.0,14.55,14.66,57244.0
2025-10-22,14.73,14.74,14.45,14.61,45346.0
2025-10-23,14.6,14.75,14.4,14.63,39203.0
2025-10-24,14.65,14.72,13.92,13.95,56793.0
2025-10-27,14.14,14.43,13.61,14.23,99612.0
2025-10-28,14.06,14.39,14.05,14.05,18834.0
2025-10-29,14.01,14.36,13.73,13.86,62764.0
2025-10-30,13.81,14.13,13.78,13.96,27607.0
2025-10-31,13.96,14.29,13.85,14.2,24483.0
2025-11-03,14.44,14.44,13.84,14.2,45963.0
2025-11-04,14.05,14.05,13.1,13.18,112442.0
2025-11-05,13.0,13.4,12.59,13.18,130856.0
2025-11-06,13.72,13.72,12.6,12.61,47443.0
2025-11-07,12.78,13.4,11.87,12.93,354831.0
2025-11-10,12.67,13.02,12.31,12.51,58272.0
2025-11-11,12.6,13.995,12.58,13.66,165888.0
2025-11-12,13.7,14.5,13.7,14.14,144263.0
2025-11-13,14.0,14.05,13.68,13.8,151842.0
2025-11-14,13.54,14.005,13.4,13.61,318325.0
2025-11-17,13.47,13.94,13.46,13.55,149622.0
2025-11-18,13.25,14.25,13.18,13.47,138713.0
2025-11-19,13.36,13.82,13.36,13.65,157749.0
2025-11-20,13.71,13.92,13.48,13.55,85221.0
2025-11-21,13.46,13.99,13.46,13.95,89474.0
2025-11-24,14.12,14.36,13.77,13.9,104337.0
2025-11-25,13.84,14.135,13.84,14.0,87642.0
2025-11-26,14.21,15.08,14.13,14.94,133341.0