Date,Open,High,Low,Close,Volume
2021-04-06,15.5,15.5,15.5,15.5,0.0
2021-04-07,14.14,14.64,14.05,14.55,840851.0
2021-04-08,15.07,16.95,14.96,16.45,496273.0
2021-04-09,17.32,18.26,16.86,17.52,592803.0
2021-04-12,17.95,18.91,17.56,18.0,260211.0
2021-04-13,18.05,18.5,16.9,17.13,93323.0
2021-04-14,17.5,17.7,16.0,17.1,83252.0
2021-04-15,17.33,17.33,16.35,16.85,58493.0
2021-04-16,17.2,17.23,16.65,16.65,57588.0
2021-04-19,16.6,16.8,15.9,16.0,75982.0
2021-04-20,16.0,16.0,15.37,15.64,29754.0
2021-04-21,15.48,15.5,14.9,15.14,82585.0
2021-04-22,14.9,15.79,14.9,15.28,15027.0
2021-04-23,15.6,15.75,15.0,15.32,28083.0
2021-04-26,15.61,15.82,15.17,15.17,35189.0
2021-04-27,15.7,16.5,15.37,16.14,71010.0
2021-04-28,16.29,16.8,16.01,16.73,58744.0
2021-04-29,16.8,16.8,16.19,16.32,35776.0
2021-04-30,16.39,16.4,15.95,16.0,44074.0
2021-05-03,16.25,16.49,16.15,16.15,47768.0
2021-05-04,16.03,16.45,15.27,15.37,43885.0
2021-05-05,15.98,15.98,15.3,15.95,10694.0
2021-05-06,15.46,16.0,15.46,15.72,15018.0
2021-05-07,15.99,15.99,15.4,15.51,25424.0
2021-05-10,15.61,15.73,14.8,14.8,56640.0
2021-05-11,14.77,15.45,14.6,15.05,39499.0
2021-05-12,15.25,15.43,15.05,15.25,36970.0
2021-05-13,15.0,15.1,14.7,14.92,26442.0
2021-05-14,15.15,15.15,14.7,14.84,33711.0
2021-05-17,15.16,15.31,14.9,14.94,10657.0
2021-05-18,15.15,15.15,14.76,14.99,23300.0
2021-05-19,14.69,15.25,14.6,15.23,45847.0
2021-05-20,15.04,15.31,14.93,15.13,19209.0
2021-05-21,15.1,15.31,14.75,15.3,35658.0
2021-05-25,15.54,15.68,15.3,15.5,61656.0
2021-05-26,15.6,15.64,15.3,15.55,26545.0
2021-05-27,15.63,15.63,14.84,14.89,51466.0
2021-05-28,14.93,15.49,14.7,14.7,35365.0
2021-05-31,14.77,15.09,14.75,14.75,7758.0
2021-06-01,14.76,15.09,14.6,14.95,39439.0
2021-06-02,15.16,15.27,14.7,15.0,37103.0
2021-06-03,15.15,15.15,14.61,14.75,18030.0
2021-06-04,15.07,15.15,14.65,15.14,33704.0
2021-06-07,15.26,15.26,14.9,15.0,26017.0
2021-06-08,15.21,15.21,14.75,14.75,35521.0
2021-06-09,14.81,14.99,14.69,14.8,26095.0
2021-06-10,14.99,15.0,14.7,14.87,18438.0
2021-06-11,14.84,15.02,14.75,15.0,23111.0
2021-06-14,15.0,15.12,14.67,14.75,12469.0
2021-06-15,14.75,14.8,14.6,14.6,15934.0
2021-06-16,14.65,14.65,14.3,14.3,50198.0
2021-06-17,14.8,14.8,14.2,14.3,67239.0
2021-06-18,14.3,15.69,14.2,15.69,330915.0
2021-06-21,15.36,15.88,15.25,15.69,65380.0
2021-06-22,15.75,16.26,15.655,16.0,25619.0
2021-06-23,16.3,16.32,15.95,16.0,28715.0
2021-06-24,15.76,16.23,15.31,15.85,29718.0
2021-06-25,16.0,16.0,15.75,15.88,8873.0
2021-06-28,15.91,16.55,15.9,16.16,35576.0
2021-06-29,16.5,16.5,16.15,16.35,17457.0
2021-06-30,16.38,16.38,16.135,16.25,11329.0
2021-07-02,16.35,16.36,15.92,16.0,14214.0
2021-07-05,16.75,16.75,15.64,15.89,22688.0
2021-07-06,16.39,16.39,15.66,15.92,9353.0
2021-07-07,16.01,16.01,15.5,15.78,15981.0
2021-07-08,15.87,15.98,15.31,15.7,34816.0
2021-07-09,15.85,15.99,15.6,15.86,9481.0
2021-07-12,16.1,16.1,15.75,15.95,43142.0
2021-07-13,16.0,16.0,15.59,15.64,6880.0
2021-07-14,15.71,15.88,15.5,15.52,10797.0
2021-07-15,15.5,15.54,15.1,15.16,17704.0
2021-07-16,15.5,15.97,15.01,15.56,31404.0
2021-07-19,15.34,15.4,15.0,15.12,17180.0
2021-07-20,15.98,15.98,15.02,15.98,4871.0
2021-07-21,15.96,15.96,15.37,15.5,16778.0
2021-07-22,15.83,15.87,15.33,15.6,15937.0
2021-07-23,15.86,15.93,15.36,15.85,14144.0
2021-07-26,15.98,15.98,15.46,15.5,12061.0
2021-07-27,15.7,15.78,15.6,15.75,11071.0
2021-07-28,15.75,15.75,15.47,15.64,4658.0
2021-07-29,15.5,15.81,15.47,15.81,26694.0
2021-07-30,15.73,15.75,15.27,15.75,60285.0
2021-08-03,15.8,15.8,15.45,15.77,42024.0
2021-08-04,15.81,15.81,15.52,15.73,6036.0
2021-08-05,15.73,15.78,15.32,15.53,10591.0
2021-08-06,15.86,15.88,15.3,15.6,8204.0
2021-08-09,15.88,15.88,15.5,15.5,9247.0
2021-08-10,15.88,15.88,15.12,15.35,22954.0
2021-08-11,15.68,15.68,15.0,15.22,18631.0
2021-08-12,15.52,16.17,15.28,16.02,56874.0
2021-08-13,16.13,16.68,15.54,16.1,43631.0
2021-08-16,16.6,16.8,15.76,16.39,58066.0
2021-08-17,16.5,16.5,15.91,16.0,98149.0
2021-08-18,16.25,16.3,16.0,16.0,19865.0
2021-08-19,15.86,16.2,15.58,15.9,20457.0
2021-08-20,16.2,16.5,15.71,16.42,135532.0
2021-08-23,16.69,16.69,15.87,15.98,28804.0
2021-08-24,16.23,16.35,16.0,16.35,23502.0
2021-08-25,16.4,16.4,15.88,16.18,23971.0
2021-08-26,16.18,16.31,15.8,15.96,21534.0
2021-08-27,15.85,16.1,15.6,15.75,24688.0
2021-08-30,16.0,16.0,15.35,15.49,42278.0
2021-08-31,15.46,15.86,15.46,15.81,8687.0
2021-09-01,15.85,16.8,15.85,16.5,62928.0
2021-09-02,16.62,16.62,16.28,16.53,21490.0
2021-09-03,16.5,16.55,15.75,16.51,18633.0
2021-09-07,16.55,16.57,16.26,16.36,9298.0
2021-09-08,16.36,16.45,15.77,16.06,17482.0
2021-09-09,16.4,16.4,15.76,15.94,18566.0
2021-09-10,16.0,16.1,15.8,15.91,6046.0
2021-09-13,15.75,16.44,15.75,15.92,17380.0
2021-09-14,15.92,16.53,15.9,16.38,32449.0
2021-09-15,16.15,16.5,16.0,16.35,8570.0
2021-09-16,16.34,16.35,15.97,16.05,16630.0
2021-09-17,16.28,16.5,15.85,16.25,12588.0
2021-09-20,16.2,16.4,15.95,16.2,18594.0
2021-09-21,16.27,16.38,16.0,16.24,5397.0
2021-09-22,16.47,16.47,16.13,16.14,12790.0
2021-09-23,16.35,16.35,16.09,16.32,2484.0
2021-09-24,16.5,16.5,16.09,16.36,9380.0
2021-09-27,16.03,16.49,16.02,16.28,9205.0
2021-09-28,16.2,16.2,15.97,16.2,18181.0
2021-09-29,16.1,16.48,16.1,16.3,12760.0
2021-09-30,16.45,16.45,16.12,16.27,9411.0
2021-10-01,16.42,16.42,16.02,16.18,9029.0
2021-10-04,15.88,16.4,15.88,16.26,55735.0
2021-10-05,16.26,16.75,16.05,16.49,92465.0
2021-10-06,16.19,16.78,16.16,16.61,9958.0
2021-10-07,16.72,16.72,16.27,16.27,13810.0
2021-10-08,16.26,16.76,16.14,16.15,4216.0
2021-10-12,16.15,16.59,15.96,16.1,12237.0
2021-10-13,16.1,16.1,15.95,16.02,11297.0
2021-10-14,16.05,16.09,15.91,15.95,5589.0
2021-10-15,16.0,16.33,15.96,16.13,17905.0
2021-10-18,16.5,16.5,15.95,16.0,13221.0
2021-10-19,15.95,16.31,15.95,16.09,23753.0
2021-10-20,15.95,16.24,15.64,16.16,61390.0
2021-10-21,16.24,16.24,15.6,15.97,14048.0
2021-10-22,15.8,16.15,15.78,16.0,6595.0
2021-10-25,15.83,16.11,15.61,15.66,19732.0
2021-10-26,15.89,15.99,15.6,15.72,16204.0
2021-10-27,15.62,15.98,15.2,15.24,20840.0
2021-10-28,15.24,15.98,15.2,15.56,15436.0
2021-10-29,15.25,15.65,15.16,15.16,12883.0
2021-11-01,15.45,15.9,15.18,15.83,18931.0
2021-11-02,15.9,16.0,15.66,16.0,38234.0
2021-11-03,15.95,16.06,15.28,15.41,26734.0
2021-11-04,15.74,15.9,15.5,15.9,8743.0
2021-11-05,15.89,16.27,15.76,16.04,28202.0
2021-11-08,15.92,16.4,15.79,15.95,9494.0
2021-11-09,16.17,16.2,15.67,15.75,7935.0
2021-11-10,15.95,15.95,15.62,15.85,9798.0
2021-11-11,15.85,16.0,15.61,15.71,13359.0
2021-11-12,15.88,15.9,14.94,15.0,223023.0
2021-11-15,14.8,15.48,14.3,14.46,105348.0
2021-11-16,14.35,14.76,13.3,13.7,107977.0
2021-11-17,13.96,14.45,13.7,13.9,71688.0
2021-11-18,13.67,13.9,13.41,13.63,53427.0
2021-11-19,13.82,13.82,13.15,13.41,47331.0
2021-11-22,13.51,14.0,13.06,13.25,91197.0
2021-11-23,13.35,13.75,12.09,12.23,95776.0
2021-11-24,12.42,12.45,11.99,12.11,108743.0
2021-11-25,12.1,12.33,11.95,12.0,73232.0
2021-11-26,11.9,12.44,11.9,11.95,77796.0
2021-11-29,11.92,12.08,11.57,11.7,60620.0
2021-11-30,11.6,11.85,10.29,10.29,292565.0
2021-12-01,10.84,11.0,10.45,10.53,335680.0
2021-12-02,10.58,10.61,10.18,10.32,155570.0
2021-12-03,10.38,10.73,10.22,10.38,67392.0
2021-12-06,10.39,10.55,10.2,10.48,45445.0
2021-12-07,10.75,10.78,10.22,10.66,147569.0
2021-12-08,10.72,10.75,10.17,10.33,54976.0
2021-12-09,10.31,10.42,9.92,10.1,53181.0
2021-12-10,10.1,10.22,9.55,9.98,185100.0
2021-12-13,9.97,10.06,9.73,10.0,46622.0
2021-12-14,10.01,10.1,9.73,9.8,35071.0
2021-12-15,9.91,9.93,9.4,9.71,47491.0
2021-12-16,9.71,9.88,9.21,9.37,93278.0
2021-12-17,9.31,9.47,8.98,9.05,311888.0
2021-12-20,9.09,9.4,8.76,9.1,97965.0
2021-12-21,9.25,9.65,9.14,9.34,582295.0
2021-12-22,9.48,9.5,9.24,9.35,198575.0
2021-12-23,9.53,9.53,9.28,9.35,165579.0
2021-12-24,9.37,9.49,9.29,9.3,1005664.0
2021-12-29,9.35,9.7,9.09,9.4,285412.0
2021-12-30,9.7,9.7,9.33,9.4,270559.0
2021-12-31,9.5,9.73,9.27,9.5,370618.0
2022-01-04,9.7,9.78,9.46,9.64,303043.0
2022-01-05,9.75,9.795,9.31,9.33,160096.0
2022-01-06,9.58,9.93,9.48,9.8,342935.0
2022-01-07,9.9,10.08,9.69,9.9,339347.0
2022-01-10,10.0,10.0,9.43,9.63,292328.0
2022-01-11,9.68,9.93,9.65,9.88,133765.0
2022-01-12,9.95,10.29,9.85,10.0,221744.0
2022-01-13,10.18,10.19,9.78,9.8,445335.0
2022-01-14,9.83,10.0,9.66,9.9,175714.0
2022-01-17,10.0,10.08,9.81,9.94,64595.0
2022-01-18,9.9,9.98,9.71,9.87,148366.0
2022-01-19,9.97,9.98,9.57,9.88,300198.0
2022-01-20,9.95,10.57,9.88,10.12,571610.0
2022-01-21,10.13,10.18,9.57,9.64,266988.0
2022-01-24,9.68,9.68,9.06,9.58,372743.0
2022-01-25,9.55,9.6,9.24,9.44,224577.0
2022-01-26,9.44,9.66,9.21,9.3,199483.0
2022-01-27,9.34,9.5,9.09,9.1,175688.0
2022-01-28,9.1,9.46,8.95,9.4,233413.0
2022-01-31,9.45,9.595,9.3,9.4,101445.0
2022-02-01,9.5,9.55,9.27,9.47,260233.0
2022-02-02,9.5,9.64,9.29,9.38,119479.0
2022-02-03,9.34,9.355,9.07,9.19,152226.0
2022-02-04,9.34,9.45,9.14,9.42,101633.0
2022-02-07,9.45,9.65,9.33,9.46,177745.0
2022-02-08,9.53,9.53,9.3,9.5,143067.0
2022-02-09,9.58,9.79,9.55,9.66,239918.0
2022-02-10,9.68,9.85,9.43,9.78,3197699.0
2022-02-11,9.7,10.0,9.62,9.67,208858.0
2022-02-14,9.7,9.9,9.59,9.88,119288.0
2022-02-15,9.92,10.09,9.79,9.97,195726.0
2022-02-16,9.97,9.97,9.53,9.69,153625.0
2022-02-17,9.69,9.78,9.3,9.36,132798.0
2022-02-18,9.44,9.49,9.2,9.27,86709.0
2022-02-22,9.2,9.21,8.77,8.88,314412.0
2022-02-23,8.83,8.97,8.46,8.66,188545.0
2022-02-24,8.46,9.05,8.24,8.95,124439.0
2022-02-25,9.0,9.18,8.72,9.15,129515.0
2022-02-28,9.15,9.3,8.9,9.28,86590.0
2022-03-01,9.3,9.71,9.3,9.6,152625.0
2022-03-02,9.53,9.69,9.43,9.6,113171.0
2022-03-03,9.65,9.75,9.55,9.65,234263.0
2022-03-04,9.65,9.74,9.05,9.2,150269.0
2022-03-07,9.17,9.28,8.84,8.92,157381.0
2022-03-08,8.83,9.06,8.66,8.9,146670.0
2022-03-09,9.1,9.12,8.81,8.93,53247.0
2022-03-10,9.36,9.7,9.07,9.48,159756.0
2022-03-11,9.64,9.9,9.49,9.87,160402.0
2022-03-14,10.0,10.0,9.61,9.69,109195.0
2022-03-15,9.73,9.96,9.6,9.8,207402.0
2022-03-16,10.0,10.2,9.8,10.1,390274.0
2022-03-17,10.34,11.41,10.28,10.95,427288.0
2022-03-18,11.01,11.26,10.82,11.15,252949.0
2022-03-21,11.2,11.36,10.99,11.05,158911.0
2022-03-22,11.06,11.46,11.06,11.42,137518.0
2022-03-23,11.62,11.62,11.02,11.12,109220.0
2022-03-24,11.24,11.24,10.74,10.82,238652.0
2022-03-25,10.88,11.0,10.26,10.33,85510.0
2022-03-28,10.49,10.49,10.17,10.28,67849.0
2022-03-29,10.43,10.63,10.17,10.43,113875.0
2022-03-30,10.29,10.5,10.17,10.27,54701.0
2022-03-31,10.34,10.48,10.2,10.32,41095.0
2022-04-01,10.35,10.52,9.91,10.17,89958.0
2022-04-04,10.28,10.29,9.9,10.23,78573.0
2022-04-05,10.1,10.3,9.97,10.08,82953.0
2022-04-06,10.08,10.09,9.75,10.04,239913.0
2022-04-07,10.14,10.14,9.8,9.9,78990.0
2022-04-08,10.0,10.0,9.68,9.72,86222.0
2022-04-11,9.71,9.9,9.67,9.69,61026.0
2022-04-12,9.69,9.86,9.57,9.73,64057.0
2022-04-13,9.72,9.81,9.63,9.65,59813.0
2022-04-14,9.6,9.8,9.56,9.66,256184.0
2022-04-18,9.66,9.76,9.25,9.33,312534.0
2022-04-19,9.38,9.8,9.35,9.7,103955.0
2022-04-20,9.69,9.85,9.45,9.85,191426.0
2022-04-21,9.83,9.84,9.51,9.76,119573.0
2022-04-22,9.7,9.85,9.45,9.5,120540.0
2022-04-25,9.37,9.5,9.24,9.44,74077.0
2022-04-26,9.38,9.38,9.01,9.04,124144.0
2022-04-27,9.08,9.17,8.86,8.96,184014.0
2022-04-28,9.12,9.41,8.99,9.41,57554.0
2022-04-29,9.31,9.51,8.8,8.84,238971.0
2022-05-02,8.89,8.93,8.65,8.72,117354.0
2022-05-03,8.89,9.21,8.65,9.09,258261.0
2022-05-04,9.08,9.85,8.88,9.75,189042.0
2022-05-05,9.79,9.84,8.6,8.88,196084.0
2022-05-06,8.84,9.17,8.63,8.84,90871.0
2022-05-09,8.83,8.84,8.5,8.51,84374.0
2022-05-10,8.74,8.75,8.16,8.24,237542.0
2022-05-11,8.84,9.18,8.14,8.5,154065.0
2022-05-12,8.36,8.77,8.06,8.32,210179.0
2022-05-13,8.37,9.35,8.34,9.24,188332.0
2022-05-16,9.23,9.34,8.87,8.91,49437.0
2022-05-17,9.09,9.75,9.09,9.65,192158.0
2022-05-18,9.64,9.64,8.85,9.08,196342.0
2022-05-19,9.05,9.5,8.86,9.48,177282.0
2022-05-20,9.44,9.57,9.06,9.27,73770.0
2022-05-24,9.49,9.49,8.87,8.99,48946.0
2022-05-25,8.76,9.01,8.62,8.87,96912.0
2022-05-26,8.9,9.25,8.9,9.15,129463.0
2022-05-27,9.11,9.46,9.1,9.33,67097.0
2022-05-30,9.39,9.44,9.02,9.33,33130.0
2022-05-31,9.17,9.5,9.1,9.35,39935.0
2022-06-01,9.27,9.49,9.15,9.4,34080.0
2022-06-02,9.36,9.73,9.36,9.51,91155.0
2022-06-03,9.27,9.6,9.14,9.17,87825.0
2022-06-06,9.1,9.41,8.85,8.92,55423.0
2022-06-07,8.92,9.13,8.9,9.02,74703.0
2022-06-08,8.96,9.13,8.75,8.81,51850.0
2022-06-09,8.89,8.91,8.75,8.77,67805.0
2022-06-10,8.7,8.8,8.4,8.65,53767.0
2022-06-13,8.49,8.6,8.28,8.41,125879.0
2022-06-14,8.39,8.5,8.03,8.06,120557.0
2022-06-15,8.01,8.27,7.97,8.16,57184.0
2022-06-16,8.23,8.23,7.76,7.79,82571.0
2022-06-17,7.7,8.26,7.7,8.24,95651.0
2022-06-20,8.29,8.48,8.1,8.38,78022.0
2022-06-21,8.3,8.55,8.2,8.3,63168.0
2022-06-22,8.24,8.3,7.9,7.96,77964.0
2022-06-23,7.96,8.34,7.88,8.1,48514.0
2022-06-24,8.36,9.05,8.36,8.78,95185.0
2022-06-27,8.99,8.99,8.34,8.63,117506.0
2022-06-28,8.63,8.7,8.28,8.43,90969.0
2022-06-29,8.43,8.43,8.05,8.14,45374.0
2022-06-30,8.0,8.14,7.76,7.98,47724.0
2022-07-04,7.83,8.57,7.83,8.13,53782.0
2022-07-05,8.15,8.16,7.85,8.04,22061.0
2022-07-06,8.18,8.24,7.77,7.87,114499.0
2022-07-07,7.9,8.26,7.9,8.12,49329.0
2022-07-08,8.06,8.21,7.96,8.06,30514.0
2022-07-11,8.14,8.14,7.77,7.78,9528.0
2022-07-12,7.85,7.86,7.63,7.71,34392.0
2022-07-13,7.54,7.79,7.4,7.64,36671.0
2022-07-14,7.51,7.7,7.35,7.4,63545.0
2022-07-15,7.38,7.56,7.38,7.5,31316.0
2022-07-18,7.46,7.78,7.43,7.55,33214.0
2022-07-19,7.5,7.98,7.5,7.9,73315.0
2022-07-20,7.86,8.285,7.86,8.25,104138.0
2022-07-21,8.15,8.34,8.15,8.29,15481.0
2022-07-22,8.19,8.42,7.87,7.97,47658.0
2022-07-25,7.98,8.24,7.98,8.15,18978.0
2022-07-26,8.01,8.2,8.01,8.07,50839.0
2022-07-27,8.06,8.57,8.06,8.47,70626.0
2022-07-28,8.36,8.53,8.0,8.38,56514.0
2022-07-29,8.38,8.59,8.22,8.43,89531.0
2022-08-02,8.55,9.05,8.51,8.88,112973.0
2022-08-03,9.05,9.05,8.55,8.61,109821.0
2022-08-04,8.52,9.05,8.52,9.03,39265.0
2022-08-05,9.05,9.05,8.7,8.98,25120.0
2022-08-08,9.0,9.3,9.0,9.3,58863.0
2022-08-09,9.32,9.4,9.0,9.29,42444.0
2022-08-10,9.19,9.3,9.19,9.28,48277.0
2022-08-11,9.31,9.41,9.09,9.09,67993.0
2022-08-12,8.77,8.94,8.3,8.9,225162.0
2022-08-15,8.9,8.9,8.38,8.6,97465.0
2022-08-16,8.52,9.16,8.52,9.15,192035.0
2022-08-17,9.05,9.2,8.47,8.47,168363.0
2022-08-18,8.51,8.59,8.34,8.35,87313.0
2022-08-19,8.38,8.43,8.01,8.08,110361.0
2022-08-22,8.06,8.08,7.72,7.74,99309.0
2022-08-23,7.75,7.84,7.62,7.64,74897.0
2022-08-24,7.65,7.75,7.5,7.56,95452.0
2022-08-25,7.51,7.62,7.45,7.51,43053.0
2022-08-26,7.64,7.64,7.38,7.48,82649.0
2022-08-29,7.44,7.72,7.41,7.42,67577.0
2022-08-30,7.46,7.58,7.35,7.46,61499.0
2022-08-31,7.37,7.51,7.37,7.45,36128.0
2022-09-01,7.45,7.61,7.35,7.47,73045.0
2022-09-02,7.52,7.75,7.5,7.5,22010.0
2022-09-06,7.68,7.75,7.35,7.39,48069.0
2022-09-07,7.38,7.96,7.38,7.74,115369.0
2022-09-08,7.7,7.74,7.49,7.6,55480.0
2022-09-09,7.6,7.98,7.6,7.91,37264.0
2022-09-12,8.33,8.77,8.15,8.39,106470.0
2022-09-13,8.44,8.45,7.8,7.87,126728.0
2022-09-14,7.9,8.08,7.83,7.98,35611.0
2022-09-15,7.98,8.22,7.98,7.98,29061.0
2022-09-16,7.98,8.0,7.66,7.81,94857.0
2022-09-19,7.69,7.97,7.64,7.76,24560.0
2022-09-20,7.76,7.83,7.59,7.8,106005.0
2022-09-21,7.8,7.8,7.52,7.71,38688.0
2022-09-22,7.73,7.76,7.65,7.75,30941.0
2022-09-23,7.74,7.75,7.43,7.55,67843.0
2022-09-26,7.62,7.73,7.37,7.4,82892.0
2022-09-27,7.61,7.76,7.42,7.64,30161.0
2022-09-28,7.53,7.61,7.42,7.42,36974.0
2022-09-29,7.42,7.63,7.35,7.4,77386.0
2022-09-30,7.59,7.64,7.25,7.25,229329.0
2022-10-03,7.37,7.4,7.25,7.34,32149.0
2022-10-04,7.48,7.5,7.28,7.38,55752.0
2022-10-05,7.42,7.45,7.05,7.16,76145.0
2022-10-06,7.2,7.23,7.0,7.12,53766.0
2022-10-07,7.22,7.22,6.83,7.16,81244.0
2022-10-11,6.85,7.16,6.81,6.82,37597.0
2022-10-12,6.8,6.89,6.76,6.89,13796.0
2022-10-13,6.92,7.03,6.75,7.0,43150.0
2022-10-14,7.08,7.08,6.81,6.84,12291.0
2022-10-17,6.98,7.0,6.88,6.92,21155.0
2022-10-18,6.89,7.05,6.82,6.93,45707.0
2022-10-19,7.0,7.09,6.95,7.0,17038.0
2022-10-20,7.0,7.1,6.85,6.95,22057.0
2022-10-21,6.91,6.96,6.72,6.72,202734.0
2022-10-24,6.84,7.02,6.68,6.87,561428.0
2022-10-25,6.87,7.05,6.78,7.02,48614.0
2022-10-26,6.89,7.13,6.83,6.86,82863.0
2022-10-27,6.87,6.95,6.5,6.5,75475.0
2022-10-28,6.53,6.76,6.45,6.72,77894.0
2022-10-31,6.58,6.87,6.58,6.69,42550.0
2022-11-01,6.75,6.75,6.6,6.73,43248.0
2022-11-02,6.66,6.75,6.39,6.41,40962.0
2022-11-03,6.35,6.47,6.27,6.34,165819.0
2022-11-04,6.39,6.6,6.28,6.36,73299.0
2022-11-07,6.44,6.45,6.21,6.25,132887.0
2022-11-08,6.39,6.43,6.25,6.25,62014.0
2022-11-09,6.27,6.33,6.2,6.2,80838.0
2022-11-10,6.44,6.66,6.39,6.57,102322.0
2022-11-11,6.91,7.26,6.86,6.86,287378.0
2022-11-14,6.86,6.93,6.64,6.64,70450.0
2022-11-15,6.74,6.83,6.63,6.68,47843.0
2022-11-16,6.76,6.76,6.51,6.64,31562.0
2022-11-17,6.68,6.7,6.58,6.62,30692.0
2022-11-18,6.73,6.73,6.48,6.58,65787.0
2022-11-21,6.46,6.66,6.46,6.6,44338.0
2022-11-22,6.54,6.78,6.53,6.66,103128.0
2022-11-23,6.71,6.73,6.59,6.6,107476.0
2022-11-24,6.6,6.82,6.6,6.65,39283.0
2022-11-25,6.99,6.99,6.49,6.5,43580.0
2022-11-28,6.45,6.5,6.25,6.35,81373.0
2022-11-29,6.39,6.42,6.22,6.25,164616.0
2022-11-30,6.34,6.5,6.25,6.5,101856.0
2022-12-01,6.55,6.585,6.48,6.49,36612.0
2022-12-02,6.55,6.55,6.34,6.35,44022.0
2022-12-05,6.3,6.46,6.25,6.37,82203.0
2022-12-06,6.44,6.45,6.1,6.1,135763.0
2022-12-07,6.16,6.25,6.0,6.12,92699.0
2022-12-08,6.19,6.19,5.95,6.0,112295.0
2022-12-09,6.0,6.04,5.9,6.0,64446.0
2022-12-12,6.04,6.07,5.94,5.98,113769.0
2022-12-13,6.09,6.09,5.69,5.7,129017.0
2022-12-14,5.73,6.06,5.73,5.85,81557.0
2022-12-15,5.89,5.89,5.6,5.82,85560.0
2022-12-16,6.15,6.76,6.03,6.08,363924.0
2022-12-19,6.24,6.24,5.78,5.8,297068.0
2022-12-20,5.89,5.9,5.66,5.7,220061.0
2022-12-21,5.77,6.03,5.75,5.9,158337.0
2022-12-22,5.94,5.95,5.66,5.73,98253.0
2022-12-23,5.73,5.76,5.59,5.7,246307.0
2022-12-28,5.7,5.99,5.7,5.95,170080.0
2022-12-29,6.0,6.28,5.9,6.14,61980.0
2022-12-30,6.17,6.49,6.09,6.4,155329.0
2023-01-03,6.59,6.59,6.24,6.32,209600.0
2023-01-04,6.31,6.46,6.28,6.35,80331.0
2023-01-05,6.3,6.35,6.16,6.24,114669.0
2023-01-06,6.26,6.33,6.17,6.24,69872.0
2023-01-09,6.32,6.48,6.3,6.3,54316.0
2023-01-10,6.35,6.48,6.28,6.41,87985.0
2023-01-11,6.47,6.58,6.43,6.51,162534.0
2023-01-12,6.61,6.7,6.49,6.57,77204.0
2023-01-13,6.59,6.7,6.5,6.7,130930.0
2023-01-16,6.71,6.82,6.66,6.79,112765.0
2023-01-17,6.81,6.9,6.58,6.73,53255.0
2023-01-18,6.65,6.89,6.57,6.67,68821.0
2023-01-19,6.59,6.6,6.47,6.54,51712.0
2023-01-20,6.53,6.78,6.4,6.75,95197.0
2023-01-23,6.77,6.83,6.62,6.77,66194.0
2023-01-24,6.74,6.83,6.65,6.8,62013.0
2023-01-25,6.73,6.83,6.71,6.76,67806.0
2023-01-26,6.82,6.83,6.66,6.67,39386.0
2023-01-27,6.67,6.75,6.59,6.71,22941.0
2023-01-30,6.71,6.84,6.69,6.83,40526.0
2023-01-31,6.83,6.9,6.78,6.9,78590.0
2023-02-01,6.89,6.99,6.8,6.98,31671.0
2023-02-02,6.95,7.05,6.82,6.9,64083.0
2023-02-03,6.88,7.03,6.78,6.87,40494.0
2023-02-06,6.76,6.83,6.68,6.78,51481.0
2023-02-07,6.75,6.79,6.62,6.65,55915.0
2023-02-08,6.64,6.73,6.64,6.65,26100.0
2023-02-09,6.65,6.87,6.65,6.66,54103.0
2023-02-10,6.65,6.89,6.44,6.44,89190.0
2023-02-13,6.54,6.77,6.4,6.68,54011.0
2023-02-14,6.76,7.16,6.75,7.15,316897.0
2023-02-15,7.13,7.88,6.96,7.73,294251.0
2023-02-16,7.75,7.9,7.33,7.33,120505.0
2023-02-17,7.4,7.5,7.33,7.45,42859.0
2023-02-21,7.54,7.71,7.41,7.41,85564.0
2023-02-22,7.54,7.73,7.41,7.7,60163.0
2023-02-23,7.72,8.07,7.68,7.97,137561.0
2023-02-24,8.05,8.12,7.82,7.83,154329.0
2023-02-27,7.98,8.2,7.85,8.08,67919.0
2023-02-28,8.14,8.14,7.92,8.12,63535.0
2023-03-01,8.08,8.19,8.01,8.05,55799.0
2023-03-02,8.05,8.17,7.97,8.17,43352.0
2023-03-03,8.07,8.2,7.97,8.0,281885.0
2023-03-06,8.1,8.18,7.98,8.12,132005.0
2023-03-07,8.0,8.1,7.97,8.03,32463.0
2023-03-08,8.08,8.08,7.845,7.94,49397.0
2023-03-09,7.99,7.99,7.55,7.6,86698.0
2023-03-10,7.54,7.55,7.32,7.35,93882.0
2023-03-13,7.3,7.5,7.12,7.29,63693.0
2023-03-14,7.33,7.53,7.31,7.37,59340.0
2023-03-15,7.35,7.35,6.9,7.04,147895.0
2023-03-16,7.02,7.24,6.95,7.14,168747.0
2023-03-17,7.26,7.26,7.0,7.06,99610.0
2023-03-20,7.29,7.4,6.97,7.04,56282.0
2023-03-21,7.0,7.13,7.0,7.03,33730.0
2023-03-22,7.02,7.1,6.945,6.98,121139.0
2023-03-23,7.72,7.75,7.06,7.13,273421.0
2023-03-24,7.1,7.2,6.81,6.88,165678.0
2023-03-27,6.84,7.0,6.75,6.95,91378.0
2023-03-28,6.81,6.94,6.75,6.93,117872.0
2023-03-29,7.04,7.06,6.9,7.0,207097.0
2023-03-30,7.06,7.15,6.97,7.03,562079.0
2023-03-31,7.19,7.19,6.91,7.0,140802.0
2023-04-03,7.02,7.1,6.93,7.1,343919.0
2023-04-04,7.13,7.13,6.89,6.95,216840.0
2023-04-05,6.95,7.0,6.68,6.75,152215.0
2023-04-06,6.8,6.94,6.6,6.91,378222.0
2023-04-10,6.94,7.07,6.85,7.01,131811.0
2023-04-11,7.07,7.125,6.96,7.01,190862.0
2023-04-12,7.09,7.09,6.7,6.7,74849.0
2023-04-13,6.8,6.9,6.57,6.68,126326.0
2023-04-14,6.73,6.73,6.53,6.56,62378.0
2023-04-17,6.55,6.7,6.54,6.63,69190.0
2023-04-18,6.66,6.67,6.44,6.6,90524.0
2023-04-19,6.59,6.8,6.58,6.75,94070.0
2023-04-20,6.73,6.795,6.68,6.73,55501.0
2023-04-21,6.71,6.8,6.68,6.76,33727.0
2023-04-24,6.81,6.82,6.64,6.7,52685.0
2023-04-25,6.62,6.63,6.52,6.54,58701.0
2023-04-26,6.56,6.64,6.34,6.52,78043.0
2023-04-27,6.46,6.69,6.45,6.6,57817.0
2023-04-28,6.61,6.755,6.59,6.67,66543.0
2023-05-01,6.7,6.76,6.55,6.56,47760.0
2023-05-02,6.55,6.57,6.42,6.45,54500.0
2023-05-03,6.47,6.53,6.35,6.35,51661.0
2023-05-04,6.36,6.55,6.22,6.24,58006.0
2023-05-05,6.21,6.55,6.21,6.5,82719.0
2023-05-08,6.55,6.81,6.5,6.71,113822.0
2023-05-09,6.64,6.72,6.55,6.62,48348.0
2023-05-10,6.55,6.85,6.55,6.71,77159.0
2023-05-11,6.64,6.84,6.53,6.78,87489.0
2023-05-12,7.07,7.24,6.9,6.96,194014.0
2023-05-15,7.02,7.26,6.98,7.26,152062.0
2023-05-16,7.35,7.66,7.25,7.63,124609.0
2023-05-17,7.65,7.9,7.36,7.87,124602.0
2023-05-18,7.87,8.175,7.87,8.14,304200.0
2023-05-19,8.13,8.33,8.01,8.13,218082.0
2023-05-23,8.08,8.4,8.07,8.32,185273.0
2023-05-24,8.29,8.35,8.0,8.2,111471.0
2023-05-25,8.17,8.37,8.01,8.31,129647.0
2023-05-26,8.26,8.51,8.08,8.45,124119.0
2023-05-29,8.5,8.61,8.34,8.5,84846.0
2023-05-30,8.53,8.73,8.44,8.52,130605.0
2023-05-31,8.57,8.67,8.47,8.56,192256.0
2023-06-01,8.53,8.55,8.3,8.3,91058.0
2023-06-02,8.29,8.34,8.1,8.13,87887.0
2023-06-05,8.1,8.24,8.0,8.14,90674.0
2023-06-06,8.2,8.61,8.1,8.61,255263.0
2023-06-07,8.64,8.72,8.33,8.42,122918.0
2023-06-08,8.48,8.705,8.43,8.55,88353.0
2023-06-09,8.65,8.66,8.24,8.24,34521.0
2023-06-12,8.31,8.57,8.28,8.38,89843.0
2023-06-13,8.45,8.75,8.44,8.51,71712.0
2023-06-14,8.6,8.61,8.06,8.09,192242.0
2023-06-15,8.11,8.49,8.09,8.31,121718.0
2023-06-16,8.32,8.49,8.22,8.38,80244.0
2023-06-19,8.49,8.49,8.21,8.28,32260.0
2023-06-20,8.36,8.36,8.2,8.27,48240.0
2023-06-21,8.29,8.36,8.1,8.23,24769.0
2023-06-22,8.18,8.35,7.85,7.95,149438.0
2023-06-23,8.31,8.31,8.04,8.17,73686.0
2023-06-26,8.2,8.29,7.91,7.98,56816.0
2023-06-27,7.93,8.075,7.81,8.02,55450.0
2023-06-28,7.83,8.35,7.83,8.19,89069.0
2023-06-29,8.25,8.3,8.1,8.19,40864.0
2023-06-30,8.33,8.33,8.12,8.17,59705.0
2023-07-04,8.33,8.37,8.18,8.33,11307.0
2023-07-05,7.88,8.2,7.88,8.19,28131.0
2023-07-06,7.94,8.34,7.86,8.01,38548.0
2023-07-07,8.07,8.15,7.78,7.91,36986.0
2023-07-10,7.97,8.15,7.78,7.86,26646.0
2023-07-11,7.9,7.99,7.72,7.86,51718.0
2023-07-12,7.77,8.05,7.77,7.97,24888.0
2023-07-13,8.05,8.15,8.0,8.1,32510.0
2023-07-14,8.03,8.18,7.88,7.97,39337.0
2023-07-17,7.86,8.145,7.85,8.09,118109.0
2023-07-18,8.03,8.27,8.03,8.24,67411.0
2023-07-19,8.15,8.29,8.15,8.28,33748.0
2023-07-20,8.2,8.29,8.01,8.22,55202.0
2023-07-21,8.38,8.38,8.06,8.22,37176.0
2023-07-24,8.3,8.39,8.2,8.39,45523.0
2023-07-25,8.46,8.47,8.17,8.36,61672.0
2023-07-26,8.44,8.5,8.18,8.45,46111.0
2023-07-27,8.45,8.5,8.25,8.26,31237.0
2023-07-28,8.26,8.26,8.01,8.17,61579.0
2023-07-31,8.1,8.33,8.05,8.33,62226.0
2023-08-01,8.24,8.39,8.16,8.32,35564.0
2023-08-02,8.47,8.48,8.25,8.34,13790.0
2023-08-03,8.26,8.46,8.26,8.44,24364.0
2023-08-04,8.37,8.48,8.33,8.35,21249.0
2023-08-08,8.34,8.45,8.3,8.42,87319.0
2023-08-09,8.45,8.64,8.28,8.6,57271.0
2023-08-10,8.69,8.69,8.38,8.44,49163.0
2023-08-11,10.6,11.2,9.82,10.42,896238.0
2023-08-14,10.74,11.1,10.23,10.32,575081.0
2023-08-15,10.32,10.53,10.06,10.47,245566.0
2023-08-16,10.48,10.57,10.35,10.39,170608.0
2023-08-17,10.29,10.49,10.25,10.35,308802.0
2023-08-18,10.25,10.38,10.19,10.25,111542.0
2023-08-21,10.21,10.25,10.04,10.09,50048.0
2023-08-22,10.01,10.2,10.01,10.12,57653.0
2023-08-23,10.2,10.24,10.07,10.16,30105.0
2023-08-24,10.24,10.25,10.02,10.08,48015.0
2023-08-25,10.01,10.19,10.0,10.05,64218.0
2023-08-28,10.09,10.22,10.07,10.16,201013.0
2023-08-29,10.05,10.26,10.05,10.18,69337.0
2023-08-30,10.18,10.23,9.99,10.07,136439.0
2023-08-31,10.17,10.39,10.08,10.34,204616.0
2023-09-01,10.34,11.0,10.3,10.98,318943.0
2023-09-05,11.0,11.0,10.69,10.73,159749.0
2023-09-06,10.75,10.9,10.5,10.75,188426.0
2023-09-07,10.75,10.78,10.52,10.77,69464.0
2023-09-08,10.83,11.07,10.76,11.0,183861.0
2023-09-11,10.95,11.4,10.95,11.34,256550.0
2023-09-12,11.36,11.75,11.34,11.75,348101.0
2023-09-13,11.71,11.83,11.65,11.78,237984.0
2023-09-14,11.8,12.1,11.71,12.08,247087.0
2023-09-15,12.15,12.23,11.5,11.56,144504.0
2023-09-18,11.47,11.56,11.29,11.47,104054.0
2023-09-19,11.51,11.74,11.36,11.38,133906.0
2023-09-20,11.45,11.5,11.25,11.34,116035.0
2023-09-21,11.32,11.33,10.9,11.08,107963.0
2023-09-22,10.98,11.15,10.9,11.13,95045.0
2023-09-25,11.15,11.37,11.05,11.29,73740.0
2023-09-26,11.22,11.38,10.99,11.02,68283.0
2023-09-27,11.1,11.6,11.1,11.39,98685.0
2023-09-28,11.29,11.65,11.28,11.58,99547.0
2023-09-29,11.56,11.61,11.39,11.53,142475.0
2023-10-02,11.5,11.77,11.44,11.67,154210.0
2023-10-03,11.47,11.7,11.4,11.56,123438.0
2023-10-04,11.55,11.66,11.4,11.59,98824.0
2023-10-05,11.54,11.64,11.29,11.61,90718.0
2023-10-06,11.57,11.87,11.46,11.78,150391.0
2023-10-10,11.74,12.42,11.645,12.25,238987.0
2023-10-11,12.3,12.58,12.23,12.45,295428.0
2023-10-12,12.5,12.54,12.095,12.32,234029.0
2023-10-13,12.17,12.5,12.17,12.46,188704.0
2023-10-16,12.55,12.66,12.28,12.38,92688.0
2023-10-17,12.37,12.38,12.05,12.33,171366.0
2023-10-18,12.19,12.48,12.02,12.37,235498.0
2023-10-19,12.33,12.45,11.965,11.98,78689.0
2023-10-20,11.95,12.19,11.57,11.72,137442.0
2023-10-23,11.81,11.86,11.54,11.58,172209.0
2023-10-24,11.62,11.72,11.42,11.52,119510.0
2023-10-25,11.44,11.7,11.32,11.45,142045.0
2023-10-26,11.48,11.68,11.34,11.37,168729.0
2023-10-27,11.42,11.45,11.2,11.28,54123.0
2023-10-30,11.32,11.54,11.255,11.34,89719.0
2023-10-31,11.41,11.6,11.09,11.47,176110.0
2023-11-01,11.49,11.94,11.46,11.79,221190.0
2023-11-02,11.91,12.04,11.82,11.97,135864.0
2023-11-03,12.03,12.4,12.03,12.25,176120.0
2023-11-06,12.34,12.49,11.66,11.92,149678.0
2023-11-07,11.78,11.89,11.61,11.8,137415.0
2023-11-08,12.2,12.48,12.05,12.2,298002.0
2023-11-09,12.19,12.22,11.345,12.04,445679.0
2023-11-10,12.04,12.04,11.65,11.87,256157.0
2023-11-13,11.72,11.75,11.21,11.21,213762.0
2023-11-14,11.11,11.24,10.76,11.2,431798.0
2023-11-15,11.14,11.42,10.93,11.37,286764.0
2023-11-16,11.26,11.37,10.88,10.91,233330.0
2023-11-17,11.1,11.9,11.1,11.82,576113.0
2023-11-20,11.58,11.96,11.37,11.4,214524.0
2023-11-21,11.3,11.49,11.21,11.31,117022.0
2023-11-22,11.32,11.57,11.32,11.45,114937.0
2023-11-23,11.59,11.95,11.59,11.84,76431.0
2023-11-24,11.81,11.97,11.75,11.78,103315.0
2023-11-27,11.72,11.83,11.59,11.62,105728.0
2023-11-28,11.58,11.78,11.43,11.52,212675.0
2023-11-29,11.57,11.65,11.31,11.5,277935.0
2023-11-30,11.59,11.6,11.425,11.5,101543.0
2023-12-01,11.37,11.5,11.18,11.45,161922.0
2023-12-04,11.48,11.55,11.26,11.49,132208.0
2023-12-05,11.36,11.57,11.35,11.45,190987.0
2023-12-06,11.55,11.63,11.11,11.15,253696.0
2023-12-07,11.1,11.89,11.1,11.6,289405.0
2023-12-08,11.62,11.75,11.5,11.51,408081.0
2023-12-11,11.47,11.74,11.46,11.66,168699.0
2023-12-12,11.6,11.8,11.6,11.77,153684.0
2023-12-13,11.79,12.0,11.745,11.95,341257.0
2023-12-14,12.0,12.27,11.96,12.17,167301.0
2023-12-15,12.3,12.31,11.68,11.88,127812.0
2023-12-18,11.82,11.95,11.65,11.72,85073.0
2023-12-19,11.73,11.84,11.6,11.7,247826.0
2023-12-20,11.6,11.74,11.38,11.4,184805.0
2023-12-21,11.46,11.69,11.22,11.26,187062.0
2023-12-22,11.31,11.54,11.18,11.26,184260.0
2023-12-27,11.2,11.69,11.19,11.62,116525.0
2023-12-28,11.62,11.76,11.47,11.47,54421.0
2023-12-29,11.6,11.6,11.42,11.52,75127.0
2024-01-02,11.59,11.59,11.2,11.25,89869.0
2024-01-03,11.09,11.17,10.9,11.14,127546.0
2024-01-04,11.24,11.25,11.04,11.14,71296.0
2024-01-05,11.08,11.3,11.05,11.22,71029.0
2024-01-08,11.25,11.44,11.13,11.4,356222.0
2024-01-09,11.4,11.43,11.0,11.02,92690.0
2024-01-10,11.02,11.05,10.66,10.93,241435.0
2024-01-11,11.05,11.05,10.8,10.91,67926.0
2024-01-12,10.81,11.0,10.8,10.8,107155.0
2024-01-15,10.78,10.84,10.57,10.79,24364.0
2024-01-16,10.71,11.2,10.71,11.13,106519.0
2024-01-17,11.0,11.22,10.835,11.2,302037.0
2024-01-18,11.09,11.31,11.09,11.27,81289.0
2024-01-19,11.24,11.34,10.87,10.97,46358.0
2024-01-22,11.09,11.33,11.04,11.22,58364.0
2024-01-23,11.21,11.42,11.16,11.41,67068.0
2024-01-24,11.42,11.64,11.4,11.55,113090.0
2024-01-25,11.53,11.66,11.42,11.63,170461.0
2024-01-26,11.61,11.63,11.21,11.25,83993.0
2024-01-29,11.31,11.52,11.21,11.45,47003.0
2024-01-30,11.42,11.45,11.22,11.32,44709.0
2024-01-31,11.31,11.39,11.16,11.17,66733.0
2024-02-01,11.17,11.44,11.08,11.24,36836.0
2024-02-02,11.28,11.5,11.2,11.5,60166.0
2024-02-05,11.34,11.53,11.24,11.39,113439.0
2024-02-06,11.39,11.57,11.32,11.52,60706.0
2024-02-07,11.52,11.76,11.31,11.75,81012.0
2024-02-08,11.78,11.97,11.68,11.95,110328.0
2024-02-09,11.98,12.55,11.96,12.53,313843.0
2024-02-12,12.55,13.3,12.48,13.05,434852.0
2024-02-13,13.0,13.3,13.0,13.14,236938.0
2024-02-14,13.13,13.62,12.84,13.57,569423.0
2024-02-15,13.62,13.84,13.4,13.79,401858.0
2024-02-16,13.8,14.09,13.56,14.02,353721.0
2024-02-20,14.2,14.2,13.87,13.98,220523.0
2024-02-21,13.92,14.05,13.55,13.78,228510.0
2024-02-22,13.85,14.03,13.75,13.89,146076.0
2024-02-23,14.0,14.0,13.81,14.0,240283.0
2024-02-26,14.01,14.34,13.87,14.29,316990.0
2024-02-27,14.22,14.35,14.0,14.08,253015.0
2024-02-28,14.3,14.55,12.65,14.16,403621.0
2024-02-29,14.28,14.85,14.24,14.66,1017462.0
2024-03-01,14.47,14.79,14.16,14.71,416050.0
2024-03-04,14.94,15.35,14.8,15.05,744324.0
2024-03-05,15.01,15.39,14.945,14.99,3650573.0
2024-03-06,15.03,15.16,14.83,14.96,703764.0
2024-03-07,15.0,15.075,14.52,14.59,679534.0
2024-03-08,14.49,14.97,14.46,14.84,205812.0
2024-03-11,14.92,15.04,14.67,14.92,249101.0
2024-03-12,14.92,15.0,14.45,14.57,216973.0
2024-03-13,14.54,14.82,14.52,14.72,224783.0
2024-03-14,14.67,14.76,14.47,14.58,169240.0
2024-03-15,14.45,14.66,14.0,14.12,291397.0
2024-03-18,14.17,14.26,13.92,14.02,139284.0
2024-03-19,13.91,14.22,13.74,14.18,137996.0
2024-03-20,14.1,14.33,13.95,14.05,138424.0
2024-03-21,14.1,14.32,13.89,13.96,125156.0
2024-03-22,13.96,14.4,13.9,14.33,153641.0
2024-03-25,14.32,14.78,14.32,14.53,216269.0
2024-03-26,14.4,14.845,14.25,14.6,191919.0
2024-03-27,14.61,14.75,14.45,14.52,170687.0
2024-03-28,14.45,14.88,14.42,14.71,151302.0
2024-04-01,14.93,15.33,14.81,14.93,341022.0
2024-04-02,14.8,14.81,14.45,14.58,185729.0
2024-04-03,14.57,14.75,14.29,14.61,120211.0
2024-04-04,14.73,14.78,14.5,14.56,97656.0
2024-04-05,14.33,14.54,14.32,14.51,123561.0
2024-04-08,14.55,14.74,14.35,14.44,49737.0
2024-04-09,14.52,14.66,14.2,14.33,84713.0
2024-04-10,14.28,14.69,14.17,14.63,135534.0
2024-04-11,14.7,14.9,14.66,14.88,71559.0
2024-04-12,14.9,14.9,14.48,14.53,116306.0
2024-04-15,14.57,14.79,14.15,14.31,145302.0
2024-04-16,14.38,14.43,14.15,14.28,106103.0
2024-04-17,14.29,14.49,14.15,14.23,77922.0
2024-04-18,14.32,14.6,14.25,14.47,129106.0
2024-04-19,14.4,14.55,14.29,14.45,183531.0
2024-04-22,14.58,14.7,14.15,14.27,85937.0
2024-04-23,14.32,14.88,14.32,14.73,135655.0
2024-04-24,14.79,14.91,14.58,14.66,105354.0
2024-04-25,14.5,14.72,14.28,14.69,101461.0
2024-04-26,14.74,14.895,14.62,14.73,88865.0
2024-04-29,14.61,14.78,14.55,14.75,112701.0
2024-04-30,14.73,14.79,14.21,14.22,127359.0
2024-05-01,14.12,14.7,14.11,14.58,98557.0
2024-05-02,14.72,14.75,14.3,14.59,185544.0
2024-05-03,14.65,14.75,14.58,14.64,105164.0
2024-05-06,14.75,15.07,14.52,15.07,254213.0
2024-05-07,15.07,15.45,14.94,15.29,327135.0
2024-05-08,15.11,15.27,14.86,14.89,183861.0
2024-05-09,14.9,14.99,13.4,13.89,1184510.0
2024-05-10,13.99,14.25,13.32,14.0,491333.0
2024-05-13,13.9,14.13,13.5,14.0,502092.0
2024-05-14,13.47,13.61,13.18,13.21,162843.0
2024-05-15,13.38,13.5,13.01,13.23,198203.0
2024-05-16,13.15,13.39,12.87,12.91,229006.0
2024-05-17,12.81,12.98,12.76,12.87,233008.0
2024-05-21,12.95,12.97,12.47,12.51,325628.0
2024-05-22,12.5,12.62,12.35,12.47,269471.0
2024-05-23,12.47,12.665,12.14,12.21,314109.0
2024-05-24,12.24,12.37,12.02,12.04,212051.0
2024-05-27,11.97,12.125,11.86,12.02,136166.0
2024-05-28,12.5,12.58,11.99,12.0,237191.0
2024-05-29,11.92,11.98,11.63,11.72,309131.0
2024-05-30,11.73,11.8,11.56,11.62,460754.0
2024-05-31,11.81,11.89,11.6,11.78,288057.0
2024-06-03,11.8,11.99,11.58,11.63,183002.0
2024-06-04,11.6,11.84,11.44,11.8,301923.0
2024-06-05,11.9,12.28,11.79,12.14,271139.0
2024-06-06,12.14,12.3,12.0,12.05,227466.0
2024-06-07,11.93,12.14,11.91,12.04,200994.0
2024-06-10,11.99,12.13,11.97,12.01,183174.0
2024-06-11,11.94,12.64,11.91,12.57,596569.0
2024-06-12,12.65,12.85,12.55,12.67,254255.0
2024-06-13,12.67,12.705,12.21,12.24,188335.0
2024-06-14,12.17,12.28,12.06,12.11,189321.0
2024-06-17,12.06,12.18,11.73,11.8,250552.0
2024-06-18,11.78,12.1,11.65,11.9,113345.0
2024-06-19,11.88,11.97,11.65,11.8,115961.0
2024-06-20,11.8,12.05,11.75,11.96,233676.0
2024-06-21,11.94,12.1,11.88,12.07,170027.0
2024-06-24,12.06,12.25,12.05,12.1,141268.0
2024-06-25,12.09,12.1,11.89,12.08,160658.0
2024-06-26,12.02,12.15,11.92,12.02,142858.0
2024-06-27,12.22,13.77,12.22,13.64,528199.0
2024-06-28,13.71,13.76,13.41,13.66,252290.0
2024-07-02,13.75,13.94,13.32,13.37,193204.0
2024-07-03,13.38,13.53,13.02,13.26,190590.0
2024-07-04,13.38,13.39,13.08,13.2,36017.0
2024-07-05,13.1,13.29,12.86,12.99,120890.0
2024-07-08,13.01,13.31,12.79,13.05,143560.0
2024-07-09,12.98,13.15,12.76,12.89,93651.0
2024-07-10,12.87,12.94,12.7,12.74,122706.0
2024-07-11,12.81,12.81,12.36,12.55,181096.0
2024-07-12,12.6,13.11,12.47,12.98,161626.0
2024-07-15,13.02,13.27,12.81,13.1,102276.0
2024-07-16,13.13,13.5,13.06,13.41,138714.0
2024-07-17,13.29,13.41,12.87,12.92,138800.0
2024-07-18,12.93,13.45,12.87,13.23,168140.0
2024-07-19,13.15,13.3,12.985,13.13,73778.0
2024-07-22,13.18,13.49,13.07,13.4,126399.0
2024-07-23,13.4,13.69,13.17,13.57,111654.0
2024-07-24,13.5,13.51,13.17,13.21,127014.0
2024-07-25,13.24,13.25,12.94,13.21,107561.0
2024-07-26,13.25,13.33,13.14,13.18,80223.0
2024-07-29,13.21,13.32,13.05,13.11,65222.0
2024-07-30,13.14,13.22,12.9,12.96,105614.0
2024-07-31,13.15,13.37,12.94,13.21,114499.0
2024-08-01,13.21,13.3,12.68,12.72,113126.0
2024-08-02,12.58,12.75,12.13,12.18,195760.0
2024-08-06,11.92,12.26,11.78,12.14,220953.0
2024-08-07,12.17,12.3,11.94,12.07,165392.0
2024-08-08,13.51,13.925,13.0,13.57,398980.0
2024-08-09,13.64,14.35,13.54,14.26,426559.0
2024-08-12,14.31,14.5,14.11,14.25,282320.0
2024-08-13,14.17,14.5,14.01,14.45,175119.0
2024-08-14,14.5,15.0,14.2,14.93,235669.0
2024-08-15,14.95,15.0,14.78,14.91,750816.0
2024-08-16,14.95,15.01,14.79,14.99,802329.0
2024-08-19,15.0,15.15,14.66,14.81,498223.0
2024-08-20,14.92,14.99,14.6,14.72,99662.0
2024-08-21,14.8,14.96,14.02,14.8,513950.0
2024-08-22,14.95,15.15,14.66,14.91,683537.0
2024-08-23,14.9,15.195,14.85,15.04,1035872.0
2024-08-26,15.2,15.5,15.07,15.46,473758.0
2024-08-27,15.44,16.2,15.25,16.16,675583.0
2024-08-28,16.19,16.43,15.64,15.75,404455.0
2024-08-29,15.75,16.01,15.6,15.85,244317.0
2024-08-30,15.85,16.08,15.61,15.85,413605.0
2024-09-03,15.86,15.87,15.28,15.46,270345.0
2024-09-04,15.44,15.77,15.29,15.73,173917.0
2024-09-05,15.58,15.72,15.21,15.35,209750.0
2024-09-06,15.38,15.46,14.67,14.83,353411.0
2024-09-09,14.65,15.35,14.65,15.32,182210.0
2024-09-10,15.4,15.55,15.11,15.33,221090.0
2024-09-11,15.27,15.5,14.99,15.36,131109.0
2024-09-12,15.44,15.81,15.41,15.64,189208.0
2024-09-13,15.67,16.55,15.53,16.49,510876.0
2024-09-16,16.68,16.87,16.45,16.69,359051.0
2024-09-17,16.71,16.82,16.48,16.65,116547.0
2024-09-18,16.59,16.8,16.4,16.49,164575.0
2024-09-19,16.47,16.8,16.31,16.44,257359.0
2024-09-20,16.5,16.97,16.19,16.82,185098.0
2024-09-23,16.8,16.86,16.52,16.75,160201.0
2024-09-24,16.78,16.93,16.56,16.85,161411.0
2024-09-25,16.87,16.99,16.68,16.83,100998.0
2024-09-26,16.89,17.24,16.78,17.19,200147.0
2024-09-27,17.25,17.46,16.98,16.99,132626.0
2024-09-30,16.93,17.4,16.78,17.38,203714.0
2024-10-01,17.27,17.41,16.96,17.4,137541.0
2024-10-02,17.38,17.8,17.18,17.7,218034.0
2024-10-03,17.8,18.9,17.8,18.68,595013.0
2024-10-04,18.79,19.31,18.61,19.21,357380.0
2024-10-07,19.29,20.0,19.24,19.81,840975.0
2024-10-08,19.8,20.3,19.7,19.94,377872.0
2024-10-09,19.99,20.53,19.86,20.38,259395.0
2024-10-10,20.45,21.2,20.37,20.48,451057.0
2024-10-11,20.54,21.32,20.48,21.16,284820.0
2024-10-15,21.28,21.4,20.78,20.93,353522.0
2024-10-16,21.26,21.31,20.81,21.07,189669.0
2024-10-17,21.13,21.65,20.98,21.57,331340.0
2024-10-18,21.65,21.75,21.38,21.56,189061.0
2024-10-21,21.45,21.85,21.45,21.82,168094.0
2024-10-22,21.85,21.85,21.49,21.81,204669.0
2024-10-23,21.81,21.89,20.78,21.05,371914.0
2024-10-24,21.05,21.17,20.75,20.9,309321.0
2024-10-25,21.01,21.35,20.9,21.01,117584.0
2024-10-28,21.04,21.19,20.75,20.92,178073.0
2024-10-29,20.81,21.09,20.7,21.09,179448.0
2024-10-30,21.04,21.45,20.89,21.01,108909.0
2024-10-31,21.02,21.54,20.83,21.3,202252.0
2024-11-01,21.47,23.92,21.47,23.51,603550.0
2024-11-04,23.72,24.76,23.51,24.2,511936.0
2024-11-05,24.33,24.97,24.14,24.75,370986.0
2024-11-06,25.0,25.54,24.81,25.29,434384.0
2024-11-07,25.45,25.95,25.12,25.48,287848.0
2024-11-08,25.61,26.07,25.25,26.03,570153.0
2024-11-11,26.5,26.54,25.72,25.89,315016.0
2024-11-12,26.12,26.28,25.55,25.66,318701.0
2024-11-13,25.64,26.34,25.58,25.9,294554.0
2024-11-14,26.01,26.4,25.83,25.85,287352.0
2024-11-15,26.5,27.05,23.89,24.97,743969.0
2024-11-18,25.83,26.34,24.95,25.7,808014.0
2024-11-19,25.7,26.6,25.7,26.37,867602.0
2024-11-20,27.06,27.5,26.07,26.54,508474.0
2024-11-21,26.61,26.87,26.09,26.46,422531.0
2024-11-22,26.47,26.65,26.34,26.63,379300.0
2024-11-25,27.25,28.07,26.99,27.95,972819.0
2024-11-26,27.9,28.0,26.56,26.87,579521.0
2024-11-27,27.0,27.5,26.48,26.65,332002.0
2024-11-28,26.62,27.06,26.6,26.82,168446.0
2024-11-29,26.76,27.19,26.75,26.91,334422.0
2024-12-02,27.0,27.06,26.62,26.69,294325.0
2024-12-03,27.0,27.69,26.7,27.69,677303.0
2024-12-04,27.58,29.05,27.5,29.0,685971.0
2024-12-05,29.25,29.25,27.9,28.23,468288.0
2024-12-06,28.18,29.0,28.18,28.87,466398.0
2024-12-09,28.99,29.25,28.34,29.11,445782.0
2024-12-10,28.95,28.98,28.38,28.51,320049.0
2024-12-11,29.12,29.98,28.83,28.88,691548.0
2024-12-12,28.98,29.07,28.11,28.39,360947.0
2024-12-13,28.63,28.82,28.11,28.5,320027.0
2024-12-16,28.52,28.98,28.33,28.38,451540.0
2024-12-17,28.22,28.85,27.8,28.67,497581.0
2024-12-18,28.56,28.7,27.93,28.15,431414.0
2024-12-19,28.38,28.56,27.51,28.03,544675.0
2024-12-20,27.69,28.69,27.66,28.46,264613.0
2024-12-23,28.51,29.26,28.35,28.96,307678.0
2024-12-24,28.9,29.12,28.69,28.97,91770.0
2024-12-27,28.86,29.33,28.77,29.24,269493.0
2024-12-30,28.88,29.69,28.55,29.34,204353.0
2024-12-31,29.34,29.74,29.11,29.53,173542.0
2025-01-02,30.0,30.0,28.28,28.49,245635.0
2025-01-03,28.29,29.5,28.12,29.44,298889.0
2025-01-06,29.75,29.96,28.92,29.17,361683.0
2025-01-07,29.49,29.56,27.91,28.2,655602.0
2025-01-08,28.06,28.86,27.6,28.74,677651.0
2025-01-09,28.7,29.0,28.14,28.62,201698.0
2025-01-10,28.0,28.47,27.33,28.11,276749.0
2025-01-13,27.85,28.14,27.12,27.86,410586.0
2025-01-14,28.1,28.32,27.17,27.44,295420.0
2025-01-15,27.74,28.0,27.12,27.31,331699.0
2025-01-16,27.33,27.4,26.74,26.99,346357.0
2025-01-17,27.14,27.45,26.75,27.41,327614.0
2025-01-20,27.4,27.92,27.35,27.73,220962.0
2025-01-21,27.82,27.99,27.105,27.57,382846.0
2025-01-22,27.6,28.53,27.35,28.32,516642.0
2025-01-23,28.87,28.88,28.17,28.54,487331.0
2025-01-24,28.59,28.91,28.26,28.57,239842.0
2025-01-27,27.83,28.17,26.3,26.37,403925.0
2025-01-28,26.76,27.2,26.38,27.1,421458.0
2025-01-29,26.85,26.88,19.955,24.53,2368852.0
2025-01-30,24.76,25.25,24.02,24.1,662401.0
2025-01-31,24.01,24.34,22.81,23.06,932741.0
2025-02-03,20.12,22.66,20.11,22.04,895065.0
2025-02-04,22.5,23.89,22.35,23.6,631316.0
2025-02-05,23.54,23.55,21.48,21.62,790796.0
2025-02-06,21.71,22.64,21.3,22.33,658761.0
2025-02-07,22.45,22.76,21.77,21.92,542316.0
2025-02-10,25.0,25.2,23.96,24.76,1024533.0
2025-02-11,25.2,25.22,24.18,24.33,554569.0
2025-02-12,23.81,24.12,23.55,23.81,279414.0
2025-02-13,24.08,24.3,23.92,24.22,223634.0
2025-02-14,24.21,24.5,23.73,24.26,284878.0
2025-02-18,24.41,25.2,24.16,24.75,275789.0
2025-02-19,24.84,25.85,24.7,25.51,366524.0
2025-02-20,25.34,25.77,24.7,24.78,404887.0
2025-02-21,24.99,25.13,24.44,24.57,306117.0
2025-02-24,24.52,25.0,24.02,24.35,244386.0
2025-02-25,24.39,24.43,23.86,24.37,368575.0
2025-02-26,24.62,24.9,23.63,24.04,277604.0
2025-02-27,24.2,24.32,23.2,23.27,303323.0
2025-02-28,23.01,23.21,21.97,23.21,540451.0
2025-03-03,23.19,23.61,21.18,21.32,592444.0
2025-03-04,20.5,22.48,20.22,21.85,775241.0
2025-03-05,22.29,23.15,21.93,23.09,659388.0
2025-03-06,22.63,23.32,22.32,22.79,598446.0
2025-03-07,25.0,27.04,24.22,26.83,1184872.0
2025-03-10,27.39,27.97,26.62,27.77,976661.0
2025-03-11,27.74,28.53,27.0,27.91,1125001.0
2025-03-12,28.5,28.5,26.98,27.86,614761.0
2025-03-13,27.81,27.92,26.95,27.24,323849.0
2025-03-14,27.59,28.19,27.5,27.93,416522.0
2025-03-17,28.21,28.39,27.57,27.83,517491.0
2025-03-18,27.71,28.0,27.05,27.57,334804.0
2025-03-19,27.48,27.93,27.27,27.64,566698.0
2025-03-20,27.62,29.17,27.31,28.69,725948.0
2025-03-21,28.15,28.8,27.92,28.38,394847.0
2025-03-24,28.49,29.2,28.49,28.85,363101.0
2025-03-25,28.85,29.2,28.795,29.01,475599.0
2025-03-26,29.09,29.23,28.56,28.81,401731.0
2025-03-27,28.55,28.83,28.01,28.48,241330.0
2025-03-28,28.27,28.59,26.92,27.15,399854.0
2025-03-31,26.66,27.84,26.18,27.49,339466.0
2025-04-01,27.6,28.0,25.87,26.49,524461.0
2025-04-02,27.02,27.64,26.42,27.63,397139.0
2025-04-03,26.27,27.2,25.35,26.14,495986.0
2025-04-04,25.01,25.75,23.01,24.02,531221.0
2025-04-07,22.01,24.87,22.01,23.88,461703.0
2025-04-08,24.65,24.83,23.11,23.46,347587.0
2025-04-09,23.0,26.34,23.0,26.31,477749.0
2025-04-10,25.44,25.73,24.31,24.49,299580.0
2025-04-11,24.57,25.33,23.9,25.01,195768.0
2025-04-14,25.16,25.16,23.6,24.45,278294.0
2025-04-15,24.4,25.01,24.24,24.7,279827.0
2025-04-16,24.52,25.47,24.5,25.35,321208.0
2025-04-17,25.4,25.43,24.35,24.63,313320.0
2025-04-21,24.45,24.63,24.03,24.55,140369.0
2025-04-22,24.7,24.98,24.19,24.38,234811.0
2025-04-23,25.49,26.13,25.1,25.35,345358.0
2025-04-24,25.6,26.76,25.11,26.72,315357.0
2025-04-25,26.99,27.5,26.69,26.77,204283.0
2025-04-28,26.75,27.41,26.28,26.86,183889.0
2025-04-29,26.74,27.16,26.5,26.75,150359.0
2025-04-30,26.68,27.04,26.2,26.91,267939.0
2025-05-01,27.12,27.34,26.1,26.84,204039.0
2025-05-02,27.26,27.6,21.77,22.99,1673549.0
2025-05-05,24.12,24.3,23.1,23.98,686467.0
2025-05-06,23.94,24.36,23.53,23.98,326477.0
2025-05-07,23.98,24.7,23.33,24.64,489306.0
2025-05-08,25.39,25.82,24.25,24.4,858630.0
2025-05-09,24.44,25.11,24.31,24.7,479926.0
2025-05-12,25.71,26.16,24.81,24.98,484781.0
2025-05-13,25.31,25.32,24.51,24.57,262409.0
2025-05-14,24.64,24.7,23.92,23.95,359708.0
2025-05-15,23.9,25.81,23.9,25.8,456935.0
2025-05-16,26.0,26.46,25.8,26.11,296305.0
2025-05-20,26.11,26.83,26.0,26.15,286304.0
2025-05-21,26.27,26.58,25.96,26.17,286432.0
2025-05-22,26.16,28.28,26.07,28.16,516587.0
2025-05-23,27.76,28.275,27.37,28.13,340981.0
2025-05-26,28.28,28.65,27.9,28.65,128783.0
2025-05-27,29.0,29.33,28.35,28.65,413327.0
2025-05-28,28.51,28.89,27.67,28.19,231744.0
2025-05-29,28.66,28.67,27.71,27.85,184629.0
2025-05-30,27.79,28.49,27.52,28.39,298399.0
2025-06-02,28.08,29.12,27.6,28.67,496525.0
2025-06-03,28.76,28.93,28.38,28.63,328001.0
2025-06-04,28.78,28.85,28.22,28.52,144768.0
2025-06-05,28.47,29.31,28.47,29.22,344214.0
2025-06-06,29.5,29.78,29.05,29.6,256863.0
2025-06-09,29.69,29.98,28.69,29.2,286553.0
2025-06-10,29.0,29.43,28.49,29.41,513767.0
2025-06-11,29.6,29.7,28.61,28.79,202060.0
2025-06-12,28.8,29.85,28.8,29.51,237472.0
2025-06-13,29.17,29.79,28.75,29.56,210868.0
2025-06-16,29.8,30.625,29.66,29.89,433556.0
2025-06-17,29.96,30.2,29.67,29.96,215586.0
2025-06-18,30.01,30.8,29.89,30.59,530803.0
2025-06-19,30.79,30.8,30.28,30.66,218794.0
2025-06-20,30.7,32.35,30.25,32.22,860720.0
2025-06-23,32.46,33.12,31.72,31.85,465323.0
2025-06-24,32.49,32.54,31.39,32.13,522676.0
2025-06-25,32.46,33.28,31.6,33.14,940634.0
2025-06-26,33.33,34.52,33.08,34.5,462759.0
2025-06-27,35.1,35.56,33.94,34.52,555369.0
2025-06-30,34.75,36.26,34.55,35.11,533623.0
2025-07-02,35.5,37.06,34.86,36.23,863325.0
2025-07-03,35.45,37.03,35.08,36.75,569699.0
2025-07-04,37.22,37.46,36.65,37.17,223831.0
2025-07-07,37.36,38.44,37.25,37.29,734761.0
2025-07-08,37.94,38.57,37.45,38.49,512285.0
2025-07-09,38.62,39.36,38.12,39.12,686839.0
2025-07-10,39.48,40.27,39.15,39.82,652219.0
2025-07-11,39.59,39.85,38.6,38.99,416264.0
2025-07-14,39.02,39.58,38.8,39.37,363432.0
2025-07-15,39.62,39.67,38.85,39.31,295089.0
2025-07-16,39.74,40.9,39.39,40.69,330205.0
2025-07-17,40.75,42.12,40.69,41.81,556246.0
2025-07-18,41.84,43.98,41.53,43.42,622275.0
2025-07-21,43.98,45.1,43.22,43.25,958239.0
2025-07-22,43.25,43.56,41.16,41.32,729324.0
2025-07-23,41.52,42.29,41.0,41.25,542238.0
2025-07-24,41.2,41.55,40.11,40.64,323225.0
2025-07-25,40.72,41.19,40.5,41.04,279758.0
2025-07-28,41.0,41.06,39.33,39.84,445554.0
2025-07-29,39.74,40.29,38.61,39.74,456047.0
2025-07-30,39.57,39.86,39.07,39.78,244924.0
2025-07-31,40.2,40.44,38.43,38.8,366029.0
2025-08-01,43.0,46.0,42.13,45.93,1362713.0
2025-08-05,47.2,47.89,44.4,44.55,927708.0
2025-08-06,45.98,46.21,44.16,46.18,720937.0
2025-08-07,48.3,48.45,44.41,44.46,852018.0
2025-08-08,44.44,44.71,42.0,42.09,615529.0
2025-08-11,42.01,42.7,41.485,42.07,365604.0
2025-08-12,41.92,43.48,41.8,43.27,352811.0
2025-08-13,43.26,43.63,42.61,43.51,480187.0
2025-08-14,43.02,43.23,42.495,42.98,311557.0
2025-08-15,42.98,45.42,42.86,45.09,596172.0
2025-08-18,44.83,46.63,44.47,46.36,891668.0
2025-08-19,46.61,46.71,44.5,44.76,752870.0
2025-08-20,44.02,44.76,43.22,43.9,644591.0
2025-08-21,44.19,45.34,44.04,44.36,572233.0
2025-08-22,44.86,45.25,44.17,44.2,351144.0
2025-08-25,44.48,45.3,43.98,44.01,473815.0
2025-08-26,45.5,47.24,45.05,45.51,805807.0
2025-08-27,45.52,46.18,44.96,45.49,423947.0
2025-08-28,44.99,45.41,44.39,44.98,339356.0
2025-08-29,44.96,45.04,44.01,44.41,208766.0
2025-09-02,44.25,44.81,42.8,43.81,379013.0
2025-09-03,43.91,44.38,43.39,43.87,331873.0
2025-09-04,44.48,44.68,43.75,44.21,231339.0
2025-09-05,44.44,44.5,43.185,44.01,341351.0
2025-09-08,37.9,37.95,32.905,32.99,3102248.0
2025-09-09,34.0,34.35,32.43,32.99,2616174.0
2025-09-10,33.81,34.48,31.53,31.78,2186745.0
2025-09-11,32.03,32.32,30.57,30.89,1382343.0
2025-09-12,30.75,31.42,30.63,30.8,805012.0
2025-09-15,31.09,32.3,30.9,32.08,1089395.0
2025-09-16,32.48,33.47,32.1,32.61,1143436.0
2025-09-17,32.62,33.15,32.11,32.3,511143.0
2025-09-18,32.43,32.65,31.49,31.55,892883.0
2025-09-19,31.57,32.14,31.11,32.13,589731.0
2025-09-22,32.27,33.33,31.97,33.11,794918.0
2025-09-23,33.18,34.23,33.1,33.53,802822.0
2025-09-24,34.15,34.425,33.11,33.31,581522.0
2025-09-25,33.53,34.74,32.665,34.07,802319.0
2025-09-26,34.13,34.24,33.43,33.79,383399.0
2025-09-29,34.33,35.15,33.75,35.12,682371.0
2025-09-30,35.3,35.41,34.23,34.66,510498.0
2025-10-01,34.48,34.5,33.58,34.31,549491.0
2025-10-02,34.53,34.78,33.93,34.56,407273.0
2025-10-03,34.83,35.36,34.37,35.34,636222.0
2025-10-06,35.94,36.33,35.5,35.99,569546.0
2025-10-07,36.0,36.1,35.01,35.11,767925.0
2025-10-08,35.32,37.92,35.3,37.57,845890.0
2025-10-09,37.81,38.22,37.5,38.09,580188.0
2025-10-10,38.25,38.59,36.03,36.06,691437.0
2025-10-14,36.7,37.04,35.85,36.94,748418.0
2025-10-15,37.49,38.25,36.09,36.65,857795.0
2025-10-16,36.69,37.0,35.15,35.23,682568.0
2025-10-17,35.0,35.25,34.33,34.72,465149.0
2025-10-20,35.0,35.47,34.87,35.04,332804.0
2025-10-21,34.83,35.52,34.39,35.2,398322.0
2025-10-22,35.05,35.4,34.295,34.95,314008.0
2025-10-23,34.99,35.26,34.48,34.69,465624.0
2025-10-24,34.89,35.57,34.81,35.15,347252.0
2025-10-27,35.47,35.49,34.41,34.59,443411.0
2025-10-28,34.69,35.0,33.45,34.17,510542.0
2025-10-29,34.63,34.86,34.09,34.37,624332.0
2025-10-30,34.07,34.35,27.51,28.94,2268857.0
2025-10-31,28.9,28.94,26.66,27.38,2097695.0
2025-11-03,27.5,28.54,27.25,27.38,994064.0
2025-11-04,27.1,27.11,25.38,25.95,1142086.0
2025-11-05,26.04,26.1,25.27,25.55,768956.0
2025-11-06,25.86,25.87,23.28,23.5,1941636.0
2025-11-07,23.96,23.98,22.77,23.32,1202518.0
2025-11-10,23.92,24.25,22.71,22.99,1218976.0
2025-11-11,22.91,23.15,22.35,22.6,698285.0
2025-11-12,22.89,23.12,22.4,22.53,589177.0
2025-11-13,22.4,22.49,21.3,21.43,948388.0
2025-11-14,22.89,23.68,21.45,22.26,1719038.0
2025-11-17,22.17,22.48,21.14,21.44,935984.0
2025-11-18,21.13,22.23,20.85,21.64,1020986.0
2025-11-19,21.89,23.46,21.88,22.83,1094542.0
2025-11-20,23.42,23.65,22.75,22.9,1033102.0
2025-11-21,22.61,22.99,22.12,22.74,731919.0
2025-11-24,23.0,23.54,22.66,23.37,789963.0
2025-11-25,23.2,23.66,22.96,23.65,735405.0
2025-11-26,23.61,24.05,23.5,23.56,578496.0