Date,Open,High,Low,Close,Volume
2021-10-20,8.78,9.29,8.425,8.935,811111.0
2021-10-21,9.065,9.27,8.815,8.855,162976.0
2021-10-22,8.925,9.165,8.655,9.165,56355.0
2021-10-25,9.29,9.29,9.08,9.235,70688.0
2021-10-26,9.175,9.67,8.995,9.32,194549.0
2021-10-27,9.28,9.59,9.185,9.59,163486.0
2021-10-28,9.635,9.635,9.29,9.59,65136.0
2021-10-29,9.59,9.59,9.29,9.59,61195.0
2021-11-01,9.505,9.505,9.29,9.315,27735.0
2021-11-02,9.415,9.505,9.28,9.355,69566.0
2021-11-03,9.415,9.505,9.29,9.425,41641.0
2021-11-04,9.505,9.505,9.375,9.375,70670.0
2021-11-05,9.505,9.505,9.33,9.415,58037.0
2021-11-08,9.46,9.505,9.29,9.33,33992.0
2021-11-09,9.415,10.895,9.415,10.885,107419.0
2021-11-10,11.23,12.095,10.8,11.405,86580.0
2021-11-11,11.415,12.27,11.415,12.18,75213.0
2021-11-12,12.53,12.78,12.01,12.4,37199.0
2021-11-15,12.225,12.4,11.705,11.93,75116.0
2021-11-16,12.095,12.095,11.405,11.665,70667.0
2021-11-17,11.765,11.765,11.575,11.665,6954.0
2021-11-18,11.885,11.885,11.45,11.45,9799.0
2021-11-19,11.425,11.575,11.225,11.4,15471.0
2021-11-22,11.32,11.355,10.445,10.965,41665.0
2021-11-23,10.88,11.315,10.66,11.095,23566.0
2021-11-24,11.315,11.315,10.815,11.315,52519.0
2021-11-25,11.315,12.19,11.26,12.08,24456.0
2021-11-26,11.965,11.965,11.45,11.66,68623.0
2021-11-29,11.75,12.2,11.575,12.095,16302.0
2021-11-30,12.15,12.185,11.58,11.815,30312.0
2021-12-01,12.095,12.095,11.92,11.965,9864.0
2021-12-02,12.06,12.185,11.85,12.02,5368.0
2021-12-03,11.92,12.05,11.765,12.05,30010.0
2021-12-06,12.05,12.185,11.835,11.975,10101.0
2021-12-07,12.05,12.13,11.835,12.12,26266.0
2021-12-08,12.115,12.12,11.755,11.775,12865.0
2021-12-09,11.88,12.01,11.79,12.01,12501.0
2021-12-10,11.965,12.01,11.75,11.75,33931.0
2021-12-13,11.905,11.905,11.14,11.4,27060.0
2021-12-14,11.225,11.505,10.435,11.14,46759.0
2021-12-15,10.88,11.705,10.79,11.705,34925.0
2021-12-16,11.715,12.01,11.315,11.79,38810.0
2021-12-17,11.75,11.79,11.01,11.01,16500.0
2021-12-20,11.47,11.47,10.74,10.88,28502.0
2021-12-21,10.885,11.015,10.745,10.745,6278.0
2021-12-22,11.13,11.13,10.695,10.74,35075.0
2021-12-23,10.78,11.18,10.485,11.175,117455.0
2021-12-24,11.18,11.315,11.08,11.315,4069.0
2021-12-29,11.315,11.845,11.2,11.575,114760.0
2021-12-30,11.55,11.79,11.46,11.75,5685.0
2021-12-31,11.88,11.985,11.575,11.86,8903.0
2022-01-04,11.615,11.75,11.46,11.46,6782.0
2022-01-05,11.565,11.565,10.93,10.93,16518.0
2022-01-06,11.21,11.21,10.8,11.05,24872.0
2022-01-07,10.88,11.215,10.755,10.79,20411.0
2022-01-10,10.88,10.88,9.875,10.435,21860.0
2022-01-11,9.93,10.435,9.93,10.235,3364.0
2022-01-12,10.365,10.645,10.0,10.645,40609.0
2022-01-13,10.66,10.66,9.975,10.235,63574.0
2022-01-14,10.015,10.575,9.73,10.435,39443.0
2022-01-17,10.705,10.705,10.435,10.435,13802.0
2022-01-18,10.445,10.61,10.435,10.445,46400.0
2022-01-19,10.445,10.73,10.44,10.635,40000.0
2022-01-20,10.66,10.905,10.6,10.675,60881.0
2022-01-21,10.67,10.71,10.095,10.095,48516.0
2022-01-24,10.085,10.085,9.0,9.695,33215.0
2022-01-25,9.705,9.93,9.405,9.57,11500.0
2022-01-26,9.765,9.99,9.695,9.695,12975.0
2022-01-27,9.92,9.92,9.4,9.4,7495.0
2022-01-28,9.38,9.38,8.97,9.335,19012.0
2022-01-31,9.4,9.46,9.135,9.45,13341.0
2022-02-01,9.54,9.74,9.215,9.39,9026.0
2022-02-02,9.37,9.37,8.57,8.65,23685.0
2022-02-03,8.835,9.085,8.44,8.485,58462.0
2022-02-04,8.52,8.57,8.425,8.53,32765.0
2022-02-07,8.57,8.7,8.53,8.7,36213.0
2022-02-08,8.63,8.63,8.44,8.485,32062.0
2022-02-09,8.615,9.355,8.485,8.695,37332.0
2022-02-10,9.165,9.52,8.835,9.135,89536.0
2022-02-11,9.135,9.135,8.605,8.615,16698.0
2022-02-14,8.6,8.695,8.485,8.495,8818.0
2022-02-15,8.615,8.615,8.31,8.605,18439.0
2022-02-16,8.635,8.68,8.165,8.27,32924.0
2022-02-17,8.725,8.725,8.13,8.17,14225.0
2022-02-18,8.225,8.47,7.97,8.075,24315.0
2022-02-22,8.49,8.7,7.705,7.91,24507.0
2022-02-23,7.69,7.91,7.355,7.645,18917.0
2022-02-24,7.6,8.11,7.25,7.84,22028.0
2022-02-25,7.82,8.04,7.69,7.69,18885.0
2022-02-28,8.645,8.645,7.335,7.61,14752.0
2022-03-01,7.575,8.75,7.475,8.17,80934.0
2022-03-02,8.705,8.705,8.015,8.305,79711.0
2022-03-03,8.32,8.435,8.085,8.085,50897.0
2022-03-04,8.2,8.27,8.12,8.26,9580.0
2022-03-07,8.225,8.39,7.695,7.81,49348.0
2022-03-08,7.82,7.995,7.715,7.945,22581.0
2022-03-09,8.05,8.205,7.855,8.19,16603.0
2022-03-10,8.31,8.345,7.75,7.81,12421.0
2022-03-11,7.9,7.91,7.73,7.83,12238.0
2022-03-14,7.935,7.935,7.82,7.91,5898.0
2022-03-15,7.91,7.91,7.775,7.84,6941.0
2022-03-16,7.96,7.96,7.68,7.91,18688.0
2022-03-17,7.95,8.25,7.91,8.225,11659.0
2022-03-18,8.235,8.525,8.17,8.25,12977.0
2022-03-21,8.17,8.39,7.715,7.97,47165.0
2022-03-22,7.98,7.985,7.83,7.88,21284.0
2022-03-23,7.95,7.95,7.865,7.89,5925.0
2022-03-24,7.91,7.95,7.875,7.91,32428.0
2022-03-25,8.165,8.225,7.875,7.91,7704.0
2022-03-28,7.875,7.91,7.875,7.9,14242.0
2022-03-29,7.925,8.085,7.76,8.04,33952.0
2022-03-30,8.04,8.085,7.91,7.95,5746.0
2022-03-31,7.91,8.085,7.91,8.085,11655.0
2022-04-01,8.085,8.085,7.985,8.075,10825.0
2022-04-04,8.05,8.47,7.995,8.47,12726.0
2022-04-05,8.645,8.645,8.305,8.56,10760.0
2022-04-06,8.09,8.435,8.09,8.435,880.0
2022-04-07,8.435,8.435,7.95,8.345,43560.0
2022-04-08,8.34,8.39,8.205,8.355,4875.0
2022-04-11,8.32,8.32,8.015,8.055,13337.0
2022-04-12,8.04,8.085,7.85,7.91,6111.0
2022-04-13,7.915,7.915,7.785,7.865,25416.0
2022-04-14,7.97,7.97,7.715,7.75,9568.0
2022-04-18,7.875,7.875,7.68,7.73,12978.0
2022-04-19,7.51,7.645,7.47,7.555,3525.0
2022-04-20,7.645,8.055,7.575,7.76,13526.0
2022-04-21,7.76,7.76,7.47,7.47,12902.0
2022-04-22,7.46,7.47,6.895,6.96,16987.0
2022-04-25,6.96,6.96,6.775,6.94,16021.0
2022-04-26,6.94,7.25,6.635,6.635,9253.0
2022-04-27,6.845,7.005,6.635,6.765,8616.0
2022-04-28,6.935,6.935,6.68,6.72,7527.0
2022-04-29,6.89,7.23,6.82,7.23,3000.0
2022-05-02,7.205,7.225,7.04,7.04,1902.0
2022-05-03,7.1,7.225,7.045,7.16,8931.0
2022-05-04,7.265,7.345,7.125,7.145,3750.0
2022-05-05,7.125,7.295,7.125,7.26,3500.0
2022-05-06,7.285,7.285,7.045,7.045,2790.0
2022-05-09,7.045,7.045,6.74,7.005,10150.0
2022-05-10,7.03,7.295,6.59,6.59,6976.0
2022-05-11,6.935,6.935,6.6,6.67,11000.0
2022-05-12,6.635,6.72,6.195,6.3,16209.0
2022-05-13,6.635,6.8,6.105,6.415,20020.0
2022-05-16,6.705,6.705,6.245,6.37,2866.0
2022-05-17,6.26,6.545,6.25,6.545,4711.0
2022-05-18,6.65,6.65,6.415,6.415,500.0
2022-05-19,6.575,7.015,6.575,7.015,9850.0
2022-05-20,7.095,7.475,6.745,6.905,27855.0
2022-05-24,7.225,7.34,6.81,6.94,7645.0
2022-05-25,7.075,7.075,6.63,6.63,13350.0
2022-05-26,6.78,7.11,6.765,6.815,4606.0
2022-05-27,7.12,7.12,6.88,6.94,3929.0
2022-05-30,6.905,6.94,6.895,6.925,3702.0
2022-05-31,7.12,7.12,6.78,7.12,2496.0
2022-06-01,7.12,7.12,6.71,6.765,15518.0
2022-06-02,6.72,7.075,6.72,6.915,2294.0
2022-06-03,7.05,7.065,6.675,7.04,5327.0
2022-06-06,6.825,6.925,6.825,6.825,6244.0
2022-06-07,6.78,6.81,6.65,6.675,2775.0
2022-06-08,6.665,6.675,6.595,6.655,5563.0
2022-06-09,6.62,6.8,6.23,6.8,17520.0
2022-06-10,7.11,7.11,6.515,6.925,8800.0
2022-06-13,6.8,6.81,6.495,6.595,2052.0
2022-06-14,6.585,6.585,6.23,6.23,5040.0
2022-06-15,6.31,6.335,6.275,6.275,2100.0
2022-06-16,6.24,6.24,5.865,5.865,19106.0
2022-06-17,5.76,6.22,5.73,5.875,10365.0
2022-06-20,6.125,6.125,5.465,5.785,11401.0
2022-06-21,5.785,5.785,5.67,5.75,4166.0
2022-06-22,5.785,5.785,5.785,5.785,1300.0
2022-06-23,5.785,5.785,5.74,5.74,5210.0
2022-06-24,5.775,5.795,5.76,5.785,13780.0
2022-06-27,5.785,5.785,5.59,5.59,1701.0
2022-06-28,5.645,5.695,5.635,5.65,1950.0
2022-06-29,5.525,5.785,5.52,5.74,5178.0
2022-06-30,5.685,5.875,5.645,5.645,1780.0
2022-07-04,6.005,6.005,5.695,5.785,5090.0
2022-07-05,5.785,5.84,5.705,5.74,4808.0
2022-07-06,5.805,5.83,5.695,5.695,5105.0
2022-07-07,5.645,5.805,5.645,5.67,1650.0
2022-07-08,5.725,6.005,5.725,5.73,4002.0
2022-07-11,5.92,5.92,5.65,5.685,37657.0
2022-07-12,5.695,5.695,5.65,5.695,9140.0
2022-07-13,5.605,5.695,5.475,5.695,5678.0
2022-07-14,5.685,5.685,5.52,5.52,687.0
2022-07-15,5.52,5.785,5.365,5.59,14811.0
2022-07-18,6.0,6.0,5.605,5.725,1362.0
2022-07-19,5.765,5.785,5.725,5.765,3301.0
2022-07-20,5.875,6.72,5.875,6.71,6918.0
2022-07-21,6.765,7.04,6.54,6.825,8192.0
2022-07-22,6.87,7.03,6.64,6.64,7000.0
2022-07-25,7.235,7.235,6.54,6.585,4836.0
2022-07-26,6.63,6.63,6.345,6.585,17700.0
2022-07-27,6.585,6.585,6.425,6.495,5532.0
2022-07-28,6.47,6.65,6.45,6.65,6260.0
2022-07-29,6.695,7.67,6.695,7.43,13977.0
2022-08-02,7.22,7.54,6.94,7.475,8017.0
2022-08-03,8.35,8.35,7.87,7.92,6770.0
2022-08-04,7.565,7.76,7.395,7.53,9026.0
2022-08-05,8.02,8.03,7.655,7.7,7258.0
2022-08-08,7.585,8.01,7.585,7.735,3847.0
2022-08-09,7.92,8.055,7.655,7.955,18101.0
2022-08-10,8.07,8.355,7.92,8.15,16271.0
2022-08-11,8.145,8.145,8.1,8.145,9517.0
2022-08-12,8.145,8.145,7.965,8.045,4615.0
2022-08-15,8.01,8.01,7.715,7.785,6225.0
2022-08-16,7.83,8.19,7.83,8.07,6255.0
2022-08-17,8.12,8.12,7.805,7.87,9184.0
2022-08-18,7.87,8.095,7.67,7.745,14886.0
2022-08-19,7.79,7.86,7.6,7.645,6530.0
2022-08-22,8.005,8.005,7.42,7.555,4601.0
2022-08-23,7.845,7.845,7.375,7.51,1750.0
2022-08-24,7.805,7.805,7.42,7.645,1482.0
2022-08-25,7.61,7.635,7.385,7.42,2355.0
2022-08-26,7.4,7.4,7.015,7.07,2516.0
2022-08-29,7.125,7.125,6.61,6.73,4481.0
2022-08-30,6.765,6.835,6.215,6.43,26818.0
2022-08-31,6.475,6.52,6.475,6.52,1715.0
2022-09-01,6.295,6.295,6.295,6.295,761.0
2022-09-02,6.34,6.745,6.34,6.655,3303.0
2022-09-06,6.645,6.655,6.52,6.61,1066.0
2022-09-07,6.655,6.655,6.565,6.61,18705.0
2022-09-08,6.655,6.655,6.52,6.655,3336.0
2022-09-09,6.655,6.655,6.565,6.565,3165.0
2022-09-12,6.565,6.68,6.565,6.68,12372.0
2022-09-13,6.655,6.655,6.46,6.64,3611.0
2022-09-14,6.555,6.655,6.555,6.645,500.0
2022-09-15,6.565,6.655,6.565,6.655,1100.0
2022-09-16,6.645,6.655,6.135,6.655,23183.0
2022-09-19,6.585,6.655,6.585,6.655,1445.0
2022-09-20,6.6,6.645,6.44,6.475,1324.0
2022-09-21,6.43,6.655,6.285,6.375,1808.0
2022-09-22,6.125,6.64,6.115,6.475,3028.0
2022-09-23,6.54,6.54,6.285,6.485,9894.0
2022-09-26,6.54,6.565,6.295,6.295,9877.0
2022-09-27,6.295,6.51,6.295,6.295,8685.0
2022-09-28,6.28,6.295,6.205,6.295,6910.0
2022-09-29,6.295,6.325,6.195,6.315,7375.0
2022-09-30,6.295,6.405,6.295,6.295,7422.0
2022-10-03,6.475,6.595,6.215,6.475,59003.0
2022-10-04,6.54,6.64,6.54,6.55,7704.0
2022-10-05,6.465,6.465,6.385,6.45,54504.0
2022-10-06,6.51,6.52,6.305,6.305,3230.0
2022-10-07,6.295,6.295,5.81,6.09,96892.0
2022-10-11,6.145,6.235,6.07,6.235,10509.0
2022-10-12,6.18,6.18,6.025,6.025,1424.0
2022-10-13,5.89,6.125,5.89,6.115,25792.0
2022-10-14,6.0,6.125,6.0,6.015,1840.0
2022-10-17,6.06,6.475,5.965,6.475,8490.0
2022-10-18,6.835,7.015,6.745,6.745,7802.0
2022-10-19,6.925,6.925,6.405,6.51,10050.0
2022-10-20,6.73,6.73,6.415,6.63,6634.0
2022-10-21,6.73,7.6,6.73,7.5,14914.0
2022-10-24,7.645,7.835,7.195,7.25,12341.0
2022-10-25,7.205,7.645,7.205,7.645,3551.0
2022-10-26,7.645,7.645,7.475,7.58,1300.0
2022-10-27,7.52,7.62,7.385,7.44,1020.0
2022-10-28,7.355,7.555,7.355,7.375,3502.0
2022-10-31,7.535,7.545,7.33,7.33,1960.0
2022-11-01,7.32,7.4,7.24,7.4,2881.0
2022-11-02,7.42,7.42,7.33,7.41,4200.0
2022-11-03,7.32,7.42,7.32,7.42,9995.0
2022-11-04,7.42,7.44,7.375,7.42,1500.0
2022-11-07,7.095,7.465,7.095,7.375,3010.0
2022-11-08,7.42,7.485,7.395,7.395,2690.0
2022-11-09,7.375,7.385,7.26,7.305,25000.0
2022-11-10,7.465,8.265,7.465,7.68,12755.0
2022-11-11,7.76,8.16,7.645,7.915,6815.0
2022-11-14,8.05,8.085,7.52,7.915,14375.0
2022-11-15,7.93,8.275,7.93,8.095,44919.0
2022-11-16,8.045,8.315,7.98,8.145,6034.0
2022-11-17,8.18,8.225,7.88,8.02,15100.0
2022-11-18,7.955,7.955,7.81,7.82,13400.0
2022-11-21,7.87,8.345,7.87,8.27,2650.0
2022-11-22,8.315,8.51,8.315,8.41,15326.0
2022-11-23,8.41,8.5,8.315,8.41,10181.0
2022-11-24,8.5,8.515,8.455,8.515,8710.0
2022-11-25,8.545,9.09,8.545,8.855,18902.0
2022-11-28,9.08,9.08,8.645,8.645,9110.0
2022-11-29,8.735,8.77,8.635,8.68,7805.0
2022-11-30,8.68,8.98,8.57,8.865,11460.0
2022-12-01,8.955,8.955,8.545,8.915,12206.0
2022-12-02,8.745,8.745,8.19,8.325,12567.0
2022-12-05,8.325,8.955,8.235,8.48,3859.0
2022-12-06,8.455,8.615,8.365,8.365,6164.0
2022-12-07,8.235,8.315,8.2,8.245,3821.0
2022-12-08,8.17,8.315,8.17,8.315,369.0
2022-12-09,8.28,8.315,8.28,8.315,300.0
2022-12-12,8.27,8.29,7.92,8.0,5588.0
2022-12-13,8.17,8.335,8.17,8.335,920.0
2022-12-14,8.28,8.4,7.735,7.735,6393.0
2022-12-15,7.725,7.725,7.12,7.325,13655.0
2022-12-16,7.325,7.325,6.72,6.725,40954.0
2022-12-19,6.59,6.745,6.52,6.52,20485.0
2022-12-20,6.37,6.635,6.365,6.41,14353.0
2022-12-21,6.625,6.745,6.365,6.735,10001.0
2022-12-22,6.77,6.77,6.525,6.62,1625.0
2022-12-23,6.59,6.645,6.355,6.59,9703.0
2022-12-28,6.665,6.665,6.465,6.465,3691.0
2022-12-29,6.51,6.9,6.5,6.845,7070.0
2022-12-30,6.855,6.855,6.635,6.77,5250.0
2023-01-03,6.68,6.71,6.59,6.59,8951.0
2023-01-04,6.6,6.67,6.59,6.61,18600.0
2023-01-05,6.68,6.68,6.5,6.5,8467.0
2023-01-06,6.535,6.545,6.08,6.37,27054.0
2023-01-09,6.58,6.59,6.365,6.565,19247.0
2023-01-10,6.59,6.59,6.545,6.545,5914.0
2023-01-11,6.59,6.59,6.5,6.5,4327.0
2023-01-12,6.545,6.59,6.51,6.545,7000.0
2023-01-13,6.58,6.59,6.545,6.565,3935.0
2023-01-16,6.59,6.59,6.525,6.525,7727.0
2023-01-17,6.565,6.625,6.48,6.48,15465.0
2023-01-18,6.51,6.535,6.42,6.48,3825.0
2023-01-19,6.565,6.565,6.39,6.5,10100.0
2023-01-20,6.535,6.59,6.455,6.59,10300.0
2023-01-23,6.58,6.59,6.52,6.52,3020.0
2023-01-24,6.59,6.59,6.52,6.58,33372.0
2023-01-25,6.59,6.59,6.5,6.58,3.0
2023-01-26,6.58,6.59,6.5,6.545,10120.0
2023-01-27,6.545,6.59,6.5,6.59,4574.0
2023-01-30,6.59,6.59,6.19,6.435,32903.0
2023-01-31,6.42,6.545,6.365,6.525,4755.0
2023-02-01,6.545,6.59,6.425,6.59,15086.0
2023-02-02,6.59,6.59,6.5,6.59,23667.0
2023-02-03,6.545,6.59,6.47,6.59,51880.0
2023-02-06,6.59,6.6,6.545,6.59,20527.0
2023-02-07,6.59,6.845,6.59,6.82,17300.0
2023-02-08,6.82,6.82,6.645,6.725,15290.0
2023-02-09,6.77,6.87,6.59,6.82,22396.0
2023-02-10,6.82,7.135,6.82,6.99,11352.0
2023-02-13,7.02,7.27,7.0,7.2,25026.0
2023-02-14,7.445,7.445,6.835,7.125,32362.0
2023-02-15,7.4,7.4,7.1,7.18,6645.0
2023-02-16,7.135,7.18,7.065,7.09,15059.0
2023-02-17,7.13,7.13,6.89,6.9,8956.0
2023-02-21,6.865,6.865,6.535,6.58,11909.0
2023-02-22,6.56,6.655,6.535,6.55,8788.0
2023-02-23,6.645,6.725,6.625,6.72,6668.0
2023-02-24,6.67,6.765,6.67,6.755,14938.0
2023-02-27,6.855,6.995,6.815,6.855,25704.0
2023-02-28,6.9,6.995,6.9,6.95,11696.0
2023-03-01,6.995,6.995,6.95,6.97,8900.0
2023-03-02,6.9,6.985,6.81,6.89,28820.0
2023-03-03,7.13,7.13,6.95,6.965,8031.0
2023-03-06,6.965,7.02,6.91,6.995,2766.0
2023-03-07,6.995,6.995,6.81,6.95,11079.0
2023-03-08,6.94,6.94,6.765,6.835,7160.0
2023-03-09,6.9,6.94,6.765,6.79,9751.0
2023-03-10,6.755,6.92,6.72,6.91,7200.0
2023-03-13,6.83,6.855,6.635,6.855,17924.0
2023-03-14,6.635,6.9,6.625,6.9,5839.0
2023-03-15,6.625,6.635,6.44,6.45,12181.0
2023-03-16,6.44,6.46,6.385,6.44,8111.0
2023-03-17,6.37,6.415,5.99,6.11,38285.0
2023-03-20,6.615,6.615,6.305,6.495,42900.0
2023-03-21,6.495,6.535,6.415,6.535,45936.0
2023-03-22,6.57,6.57,6.36,6.43,21950.0
2023-03-23,6.385,6.425,6.22,6.22,7332.0
2023-03-24,6.32,6.43,6.21,6.43,15881.0
2023-03-27,6.43,6.44,6.385,6.43,11500.0
2023-03-28,6.49,6.49,6.305,6.32,16619.0
2023-03-29,6.395,6.395,5.99,6.045,40851.0
2023-03-30,6.11,6.44,5.98,6.44,11461.0
2023-03-31,6.44,6.44,6.305,6.35,8848.0
2023-04-03,6.35,6.47,6.305,6.44,2940.0
2023-04-04,6.44,6.44,6.405,6.425,1499.0
2023-04-05,6.425,6.44,6.305,6.305,33460.0
2023-04-06,6.49,6.855,6.36,6.36,19986.0
2023-04-10,6.9,6.9,6.425,6.44,3000.0
2023-04-11,6.44,6.44,6.385,6.415,900.0
2023-04-12,6.35,6.35,6.26,6.35,46103.0
2023-04-13,6.425,6.425,6.24,6.275,14436.0
2023-04-14,6.305,6.305,6.23,6.26,10300.0
2023-04-17,6.26,6.295,5.98,6.2,9930.0
2023-04-18,6.21,6.21,6.01,6.01,9792.0
2023-04-19,6.085,6.285,6.065,6.21,21974.0
2023-04-20,6.14,6.21,6.14,6.145,3090.0
2023-04-21,6.21,6.21,6.145,6.165,1613.0
2023-04-24,6.21,6.21,6.145,6.21,5305.0
2023-04-25,6.145,6.2,6.085,6.145,2472.0
2023-04-26,6.165,6.165,5.99,6.025,14496.0
2023-04-27,6.075,6.075,6.035,6.035,4300.0
2023-04-28,6.295,6.305,6.11,6.11,2367.0
2023-05-01,6.21,6.21,6.075,6.2,1920.0
2023-05-02,6.155,6.155,6.035,6.1,2704.0
2023-05-03,6.055,6.055,5.98,6.02,11351.0
2023-05-04,6.025,6.305,6.0,6.085,3135.0
2023-05-05,6.295,6.305,6.035,6.305,7470.0
2023-05-08,6.385,6.395,6.275,6.34,4121.0
2023-05-09,6.395,6.395,5.98,6.035,14357.0
2023-05-10,6.26,6.49,6.145,6.145,20205.0
2023-05-11,6.46,6.745,6.46,6.59,26940.0
2023-05-12,6.745,6.9,6.59,6.89,15384.0
2023-05-15,6.26,6.905,6.25,6.83,11930.0
2023-05-16,6.835,6.995,6.625,6.725,9480.0
2023-05-17,6.95,6.95,6.845,6.905,2400.0
2023-05-18,6.895,6.905,6.845,6.905,4550.0
2023-05-19,6.905,6.905,6.78,6.845,2603.0
2023-05-23,6.905,6.905,6.82,6.83,12686.0
2023-05-24,6.625,6.77,6.53,6.68,5001.0
2023-05-25,6.65,6.65,6.435,6.625,7343.0
2023-05-26,6.595,6.895,6.55,6.83,10100.0
2023-05-29,6.855,6.855,6.69,6.69,4465.0
2023-05-30,6.54,6.8,6.54,6.715,3706.0
2023-05-31,6.715,6.855,6.715,6.81,8639.0
2023-06-01,6.855,6.895,6.755,6.835,6650.0
2023-06-02,6.82,6.835,6.69,6.745,3082.0
2023-06-05,6.8,6.8,6.755,6.765,7000.0
2023-06-06,6.765,6.855,6.765,6.79,11458.0
2023-06-07,6.78,6.885,6.585,6.585,8732.0
2023-06-08,6.895,6.895,6.575,6.575,6615.0
2023-06-09,6.5,6.705,6.5,6.615,3700.0
2023-06-12,6.745,6.835,6.56,6.615,19292.0
2023-06-13,6.68,6.735,6.54,6.575,4778.0
2023-06-14,6.625,6.765,6.625,6.765,3483.0
2023-06-15,6.735,6.875,6.735,6.875,2127.0
2023-06-16,6.81,6.905,6.81,6.855,7906.0
2023-06-19,6.765,6.855,6.745,6.81,9900.0
2023-06-20,6.81,6.835,6.69,6.835,2296.0
2023-06-21,6.8,6.845,6.8,6.81,2400.0
2023-06-22,6.765,6.78,6.575,6.67,8081.0
2023-06-23,6.625,6.67,6.565,6.67,5246.0
2023-06-26,6.67,6.695,6.475,6.475,7845.0
2023-06-27,6.475,6.765,6.475,6.765,8142.0
2023-06-28,6.705,6.865,6.69,6.75,5523.0
2023-06-29,6.67,6.885,6.67,6.855,4634.0
2023-06-30,6.83,6.905,6.83,6.905,10644.0
2023-07-04,6.55,7.37,6.54,7.33,45773.0
2023-07-05,7.67,8.2,7.37,8.18,44456.0
2023-07-06,8.2,8.675,8.19,8.58,29757.0
2023-07-07,8.505,8.86,8.5,8.815,20279.0
2023-07-10,8.815,8.86,8.395,8.835,13412.0
2023-07-11,8.785,8.785,8.35,8.365,17888.0
2023-07-12,8.3,8.3,7.93,7.955,13261.0
2023-07-13,8.385,8.385,8.225,8.235,3300.0
2023-07-14,8.57,8.57,8.02,8.225,7541.0
2023-07-17,8.76,8.76,8.375,8.58,10267.0
2023-07-18,8.58,8.71,8.36,8.36,17559.0
2023-07-19,8.34,8.395,8.16,8.16,7869.0
2023-07-20,8.115,8.35,7.93,7.945,7218.0
2023-07-21,7.93,8.05,7.255,7.255,22993.0
2023-07-24,7.46,7.63,7.255,7.53,4467.0
2023-07-25,7.61,7.76,7.455,7.455,3520.0
2023-07-26,7.46,7.46,7.32,7.46,6377.0
2023-07-27,7.455,7.67,7.455,7.6,4221.0
2023-07-28,7.555,7.79,7.555,7.79,3479.0
2023-07-31,7.79,7.93,7.52,7.585,13526.0
2023-08-01,7.34,7.65,7.34,7.555,6520.0
2023-08-02,7.435,7.585,7.275,7.47,8123.0
2023-08-03,7.5,7.65,7.48,7.575,4650.0
2023-08-04,7.53,7.65,7.445,7.64,5011.0
2023-08-08,7.62,8.835,7.62,8.555,54667.0
2023-08-09,8.835,8.835,7.985,8.3,11588.0
2023-08-10,8.36,8.815,8.36,8.72,20300.0
2023-08-11,8.72,8.835,8.34,8.515,11210.0
2023-08-14,8.43,9.085,8.295,8.695,49057.0
2023-08-15,8.86,8.86,8.44,8.44,8440.0
2023-08-16,8.81,8.81,8.44,8.49,2935.0
2023-08-17,8.535,8.535,8.3,8.3,7419.0
2023-08-18,8.385,8.385,7.925,7.99,7048.0
2023-08-21,7.83,8.11,7.5,7.715,11543.0
2023-08-22,7.895,8.11,7.895,8.1,10306.0
2023-08-23,8.015,8.255,7.895,8.185,20600.0
2023-08-24,8.33,8.33,8.075,8.175,1025.0
2023-08-25,8.205,8.43,8.205,8.415,4651.0
2023-08-28,8.47,8.535,8.47,8.49,2200.0
2023-08-29,8.78,8.79,8.515,8.755,14795.0
2023-08-30,8.76,8.76,8.205,8.205,13616.0
2023-08-31,8.215,8.59,8.215,8.365,2614.0
2023-09-01,8.3,8.63,8.3,8.6,5384.0
2023-09-05,8.63,8.63,8.43,8.515,5611.0
2023-09-06,8.585,8.65,8.205,8.375,14345.0
2023-09-07,8.15,8.43,8.13,8.415,15630.0
2023-09-08,8.5,8.585,8.415,8.585,7219.0
2023-09-11,8.755,8.755,8.585,8.585,5105.0
2023-09-12,8.585,8.64,8.47,8.48,2555.0
2023-09-13,8.43,8.61,8.43,8.545,1376.0
2023-09-14,8.515,8.63,8.45,8.63,5875.0
2023-09-15,8.525,8.585,8.45,8.49,7058.0
2023-09-18,8.49,8.675,8.49,8.675,10200.0
2023-09-19,8.675,8.705,8.49,8.515,7066.0
2023-09-20,8.6,8.66,8.49,8.63,7168.0
2023-09-21,8.565,8.565,7.715,7.855,19540.0
2023-09-22,7.94,8.3,7.83,8.13,6420.0
2023-09-25,8.49,8.49,8.015,8.015,7214.0
2023-09-26,8.045,8.045,7.78,7.845,3400.0
2023-09-27,7.895,8.0,7.84,7.93,7850.0
2023-09-28,7.83,8.3,7.83,8.245,9594.0
2023-09-29,8.195,8.245,8.12,8.12,10150.0
2023-10-02,8.015,8.015,7.83,7.98,3200.0
2023-10-03,8.085,8.085,7.33,7.425,8950.0
2023-10-04,7.375,7.915,7.375,7.45,3112.0
2023-10-05,7.915,7.915,6.98,7.16,26372.0
2023-10-06,7.245,7.5,7.245,7.5,1849.0
2023-10-10,7.62,7.735,7.59,7.675,2503.0
2023-10-11,7.65,7.685,7.51,7.67,1600.0
2023-10-12,7.755,7.925,7.525,7.77,8700.0
2023-10-13,7.715,7.855,7.575,7.845,2950.0
2023-10-16,7.8,8.11,7.78,8.09,10402.0
2023-10-17,8.15,8.225,8.11,8.15,2800.0
2023-10-18,8.15,8.15,7.735,7.735,5980.0
2023-10-19,7.96,7.97,7.66,7.66,1291.0
2023-10-20,7.61,7.715,7.14,7.525,22670.0
2023-10-23,6.67,7.385,6.67,7.215,8935.0
2023-10-24,7.255,7.34,7.255,7.33,820.0
2023-10-25,7.27,7.385,7.175,7.33,4818.0
2023-10-26,7.355,7.385,7.225,7.355,2873.0
2023-10-27,7.355,7.385,7.17,7.385,4903.0
2023-10-30,7.395,7.715,7.395,7.63,7900.0
2023-10-31,8.015,8.015,7.685,7.685,810.0
2023-11-01,7.63,7.76,7.055,7.47,10600.0
2023-11-02,7.215,7.66,7.205,7.565,7706.0
2023-11-03,7.695,7.8,7.5,7.51,8580.0
2023-11-06,7.515,7.76,7.45,7.525,4040.0
2023-11-07,7.705,7.715,7.555,7.67,7500.0
2023-11-08,7.77,8.395,7.77,8.195,28611.0
2023-11-09,8.225,8.3,7.725,8.15,12018.0
2023-11-10,8.45,8.46,7.725,8.075,24504.0
2023-11-13,8.345,8.345,8.16,8.26,9483.0
2023-11-14,8.43,8.43,8.215,8.355,8203.0
2023-11-15,8.43,9.29,8.43,9.29,30036.0
2023-11-16,9.29,9.81,8.545,9.385,32178.0
2023-11-17,9.475,9.475,8.97,9.09,11771.0
2023-11-20,9.305,9.305,8.965,9.295,5794.0
2023-11-21,9.585,10.01,9.25,9.575,32887.0
2023-11-22,9.86,9.86,9.325,9.67,4620.0
2023-11-23,9.765,9.765,9.62,9.67,2900.0
2023-11-24,9.705,9.915,9.68,9.89,12581.0
2023-11-27,9.89,11.035,9.775,10.84,50135.0
2023-11-28,10.84,11.015,10.385,10.395,27809.0
2023-11-29,10.385,10.725,10.385,10.72,22895.0
2023-11-30,10.83,10.83,10.605,10.605,61878.0
2023-12-01,10.49,10.83,10.49,10.795,10383.0
2023-12-04,10.83,11.445,10.805,11.445,46874.0
2023-12-05,11.445,12.11,11.435,12.06,32643.0
2023-12-06,12.11,12.875,12.025,12.75,37992.0
2023-12-07,12.585,13.285,12.47,12.72,49161.0
2023-12-08,12.71,13.045,11.965,12.35,28681.0
2023-12-11,12.175,12.775,12.175,12.28,15150.0
2023-12-12,12.29,12.395,12.205,12.36,16595.0
2023-12-13,12.3,12.36,12.205,12.205,62790.0
2023-12-14,12.245,12.36,12.205,12.36,31976.0
2023-12-15,12.36,12.36,12.205,12.35,8090.0
2023-12-18,12.35,12.395,12.3,12.395,11604.0
2023-12-19,12.36,12.395,12.35,12.385,19550.0
2023-12-20,12.385,12.395,12.3,12.35,16080.0
2023-12-21,12.395,12.395,12.375,12.375,8851.0
2023-12-22,12.375,12.395,12.28,12.29,19492.0
2023-12-27,11.9,12.395,11.54,12.3,17490.0
2023-12-28,12.215,12.395,12.205,12.35,8650.0
2023-12-29,12.395,12.395,12.35,12.365,16105.0
2024-01-02,12.34,12.35,11.575,11.795,11828.0
2024-01-03,11.73,12.045,11.54,11.87,11100.0
2024-01-04,11.835,12.32,11.825,12.32,14411.0
2024-01-05,12.15,12.255,11.91,12.12,7056.0
2024-01-08,12.185,12.3,12.07,12.3,6747.0
2024-01-09,12.29,12.395,12.07,12.1,11342.0
2024-01-10,12.29,12.29,11.835,12.12,15190.0
2024-01-11,12.11,12.11,11.765,11.795,11846.0
2024-01-12,11.73,12.3,11.73,12.3,5488.0
2024-01-15,12.28,13.77,12.28,13.77,59276.0
2024-01-16,14.2,14.485,13.655,14.295,69849.0
2024-01-17,14.445,14.59,13.7,14.14,29281.0
2024-01-18,14.21,15.16,14.17,15.085,43298.0
2024-01-19,15.55,16.0,15.16,15.55,57742.0
2024-01-22,15.915,16.335,15.915,16.295,83257.0
2024-01-23,16.345,16.345,15.685,16.2,32417.0
2024-01-24,16.25,16.365,16.05,16.365,34762.0
2024-01-25,16.365,16.365,15.58,15.935,40758.0
2024-01-26,15.925,16.21,15.83,16.2,23299.0
2024-01-29,16.21,16.21,15.79,15.97,20193.0
2024-01-30,15.655,16.2,15.655,15.655,15929.0
2024-01-31,15.255,15.325,14.655,14.97,34693.0
2024-02-01,14.6,15.78,14.59,15.475,29614.0
2024-02-02,15.35,15.56,14.8,15.02,30673.0
2024-02-05,14.705,15.335,14.705,14.99,31130.0
2024-02-06,15.245,15.61,15.035,15.265,27231.0
2024-02-07,15.96,16.265,15.61,15.905,41819.0
2024-02-08,16.21,16.21,15.62,15.97,19038.0
2024-02-09,16.065,16.21,15.73,16.21,36758.0
2024-02-12,15.905,16.355,15.655,15.77,22180.0
2024-02-13,15.665,16.23,15.665,15.67,18625.0
2024-02-14,15.74,16.17,15.665,15.825,22424.0
2024-02-15,16.295,16.375,15.845,16.25,76640.0
2024-02-16,16.325,16.45,16.25,16.315,139930.0
2024-02-20,16.325,16.91,15.46,16.45,87178.0
2024-02-21,16.52,16.52,15.51,15.76,50919.0
2024-02-22,16.075,16.325,15.97,16.155,23640.0
2024-02-23,16.085,16.325,15.895,16.315,9903.0
2024-02-26,16.01,16.325,16.0,16.305,18246.0
2024-02-27,16.325,16.325,16.03,16.325,17847.0
2024-02-28,16.325,17.095,16.21,16.98,52864.0
2024-02-29,16.97,17.71,16.97,17.565,63031.0
2024-03-01,17.67,17.67,16.825,17.17,35410.0
2024-03-04,17.285,17.285,15.585,15.99,69218.0
2024-03-05,15.855,16.24,15.36,15.48,63097.0
2024-03-06,15.49,16.135,15.48,16.02,19674.0
2024-03-07,16.305,16.345,15.855,15.94,25129.0
2024-03-08,16.355,16.365,15.415,15.795,35359.0
2024-03-11,16.2,16.325,15.795,16.22,25767.0
2024-03-12,16.26,16.615,16.135,16.295,55548.0
2024-03-13,17.345,17.555,15.94,15.95,186877.0
2024-03-14,16.135,16.43,14.74,14.945,159762.0
2024-03-15,14.76,15.96,14.705,15.49,79052.0
2024-03-18,15.94,15.94,15.27,15.48,65485.0
2024-03-19,15.55,15.69,15.085,15.2,45176.0
2024-03-20,15.145,15.365,14.76,14.915,143620.0
2024-03-21,14.79,14.875,14.345,14.74,138375.0
2024-03-22,14.73,15.0,14.55,14.98,86626.0
2024-03-25,14.97,15.25,14.77,15.125,43688.0
2024-03-26,15.03,15.145,14.98,15.03,40671.0
2024-03-27,15.125,16.2,15.03,16.16,107063.0
2024-03-28,16.345,16.805,15.815,15.845,61507.0
2024-04-01,16.315,16.325,15.53,16.16,22446.0
2024-04-02,16.02,16.325,15.575,15.68,18466.0
2024-04-03,15.68,15.99,15.635,15.76,13057.0
2024-04-04,15.595,16.285,15.595,15.7,28892.0
2024-04-05,15.54,16.775,15.54,16.71,64268.0
2024-04-08,16.71,19.35,16.71,18.94,208727.0
2024-04-09,19.225,20.8,18.92,19.305,215057.0
2024-04-10,19.42,21.01,18.92,20.81,146336.0
2024-04-11,21.225,22.205,20.165,21.895,163721.0
2024-04-12,21.99,22.355,21.425,22.135,98548.0
2024-04-15,22.435,22.8,20.255,20.705,109475.0
2024-04-16,21.32,21.385,20.39,21.08,64292.0
2024-04-17,21.07,21.135,20.07,20.475,96866.0
2024-04-18,20.84,21.395,20.36,21.35,53868.0
2024-04-19,21.59,22.0,21.135,21.925,48374.0
2024-04-22,22.03,22.04,20.14,20.63,85671.0
2024-04-23,20.6,22.52,20.38,22.445,107214.0
2024-04-24,22.865,23.175,21.845,21.905,88857.0
2024-04-25,21.205,22.375,20.945,21.48,46347.0
2024-04-26,21.605,22.425,21.25,22.06,55804.0
2024-04-29,21.625,23.05,21.615,22.615,71116.0
2024-04-30,22.615,22.95,21.135,21.365,87448.0
2024-05-01,21.145,22.01,21.08,21.455,53304.0
2024-05-02,22.06,22.6,21.125,22.375,35751.0
2024-05-03,22.375,22.94,22.31,22.365,41164.0
2024-05-06,22.385,24.025,22.345,23.335,139325.0
2024-05-07,23.875,23.9,22.415,23.28,64550.0
2024-05-08,23.05,23.74,22.415,23.22,70577.0
2024-05-09,25.68,28.705,25.45,26.84,363262.0
2024-05-10,27.59,28.08,26.41,26.795,158047.0
2024-05-13,26.82,26.89,24.505,24.91,191450.0
2024-05-14,24.915,25.025,23.62,24.135,209419.0
2024-05-15,24.415,24.415,22.445,22.935,202367.0
2024-05-16,23.255,23.31,22.79,22.945,146117.0
2024-05-17,22.925,23.33,22.26,23.15,136376.0
2024-05-21,23.38,23.38,22.8,22.915,82058.0
2024-05-22,22.87,23.03,22.065,22.31,110420.0
2024-05-23,22.3,22.445,20.66,20.93,180265.0
2024-05-24,21.035,21.785,20.93,21.565,166163.0
2024-05-27,21.48,22.2,21.245,21.335,48613.0
2024-05-28,21.37,21.72,20.81,21.18,72777.0
2024-05-29,20.82,21.235,19.845,20.08,92353.0
2024-05-30,19.79,20.195,19.22,19.74,223114.0
2024-05-31,20.415,20.745,20.11,20.465,169390.0
2024-06-03,20.505,21.045,19.915,20.0,92318.0
2024-06-04,20.26,20.32,19.585,20.31,86719.0
2024-06-05,19.895,23.71,19.895,22.905,216471.0
2024-06-06,23.565,24.135,23.07,23.71,197488.0
2024-06-07,23.755,23.755,22.755,23.175,83066.0
2024-06-10,23.205,23.755,22.78,23.12,67761.0
2024-06-11,23.13,23.15,22.075,22.125,72557.0
2024-06-12,22.465,23.05,22.075,22.685,93428.0
2024-06-13,22.685,22.935,22.145,22.49,37740.0
2024-06-14,22.21,22.59,21.575,22.095,56493.0
2024-06-17,21.96,22.25,21.49,21.835,70421.0
2024-06-18,22.01,22.405,21.625,21.96,97517.0
2024-06-19,22.095,22.2,21.525,21.72,55902.0
2024-06-20,21.795,22.27,21.65,21.815,60304.0
2024-06-21,21.97,22.04,21.005,21.255,98444.0
2024-06-24,21.225,21.86,20.81,21.345,48831.0
2024-06-25,21.78,22.2,21.235,21.37,25309.0
2024-06-26,21.265,21.795,21.265,21.75,36157.0
2024-06-27,21.75,22.82,21.575,22.55,70944.0
2024-06-28,22.675,23.65,22.27,23.62,100285.0
2024-07-02,23.7,24.82,23.225,24.605,110617.0
2024-07-03,25.05,25.05,24.24,24.46,116021.0
2024-07-04,24.46,24.73,24.115,24.115,50362.0
2024-07-05,24.115,24.375,22.86,23.04,99025.0
2024-07-08,23.03,23.65,22.53,22.735,47860.0
2024-07-09,22.695,23.17,22.385,22.49,58177.0
2024-07-10,22.445,23.65,22.155,22.3,65377.0
2024-07-11,22.375,22.955,22.165,22.365,62364.0
2024-07-12,22.405,22.6,21.895,22.2,84709.0
2024-07-15,22.22,23.65,21.99,23.585,71740.0
2024-07-16,23.835,24.05,23.08,23.08,81371.0
2024-07-17,23.255,23.255,22.375,22.965,58076.0
2024-07-18,23.17,23.545,22.25,22.27,64860.0
2024-07-19,22.28,23.05,21.96,22.675,43410.0
2024-07-22,23.95,23.95,22.33,23.34,47911.0
2024-07-23,23.545,23.87,23.245,23.775,44013.0
2024-07-24,23.94,24.28,23.775,23.815,88071.0
2024-07-25,23.775,23.9,23.225,23.825,88003.0
2024-07-26,24.28,25.94,24.135,25.395,213439.0
2024-07-29,25.965,26.47,25.39,25.965,110815.0
2024-07-30,26.095,27.02,25.89,26.4,136520.0
2024-07-31,26.48,27.9,26.4,27.87,116195.0
2024-08-01,27.9,27.9,24.98,25.83,216342.0
2024-08-02,25.1,25.815,23.7,24.44,132426.0
2024-08-06,24.385,24.615,23.42,24.115,104841.0
2024-08-07,24.615,25.1,23.04,23.585,130518.0
2024-08-08,24.615,26.78,23.89,24.935,213059.0
2024-08-09,25.86,25.87,23.785,24.655,121349.0
2024-08-12,25.09,25.58,24.115,24.365,91462.0
2024-08-13,24.53,25.125,23.9,24.895,87919.0
2024-08-14,24.905,24.965,23.93,24.84,85879.0
2024-08-15,24.955,25.3,24.565,25.03,82007.0
2024-08-16,25.205,25.605,24.865,25.285,51235.0
2024-08-19,25.525,25.575,25.135,25.275,52729.0
2024-08-20,25.575,26.515,25.37,25.68,104224.0
2024-08-21,25.74,26.39,25.45,26.34,78350.0
2024-08-22,26.31,26.64,25.915,26.165,71312.0
2024-08-23,26.235,26.69,25.75,26.69,101627.0
2024-08-26,26.935,27.225,26.495,27.09,92674.0
2024-08-27,26.78,28.1,26.69,27.98,75305.0
2024-08-28,28.165,28.3,27.33,27.98,127275.0
2024-08-29,28.125,29.01,28.08,28.76,116047.0
2024-08-30,28.63,29.31,28.42,29.245,90532.0
2024-09-03,29.105,29.115,26.45,26.98,187362.0
2024-09-04,27.06,28.145,26.785,27.7,61810.0
2024-09-05,27.76,27.95,26.275,26.575,51472.0
2024-09-06,26.595,27.65,24.71,25.32,149292.0
2024-09-09,25.39,27.66,25.32,26.485,49869.0
2024-09-10,26.555,26.69,25.565,26.3,54165.0
2024-09-11,26.06,27.135,25.65,26.785,45077.0
2024-09-12,26.785,27.02,26.3,26.455,50431.0
2024-09-13,26.455,26.825,26.08,26.35,42147.0
2024-09-16,26.37,27.1,26.11,26.465,40500.0
2024-09-17,26.915,27.72,26.595,27.265,97449.0
2024-09-18,27.35,28.245,27.05,27.455,90486.0
2024-09-19,28.1,29.555,27.94,29.26,146257.0
2024-09-20,29.26,30.95,29.235,30.875,142837.0
2024-09-23,30.875,31.59,30.115,30.425,166947.0
2024-09-24,30.7,30.805,30.235,30.35,69648.0
2024-09-25,30.435,30.61,29.695,29.825,106697.0
2024-09-26,29.92,30.765,29.845,30.135,55450.0
2024-09-27,27.66,27.845,26.75,27.09,691151.0
2024-09-30,27.175,27.73,26.96,27.595,299667.0
2024-10-01,27.605,27.785,26.885,27.41,190655.0
2024-10-02,27.37,28.32,27.175,27.535,166326.0
2024-10-03,27.535,28.435,27.465,28.4,448681.0
2024-10-04,29.115,30.64,28.895,30.61,355810.0
2024-10-07,30.6,30.835,29.115,29.6,209482.0
2024-10-08,30.03,30.165,29.06,29.525,138338.0
2024-10-09,29.895,32.085,29.515,31.61,211149.0
2024-10-10,31.64,32.085,31.26,31.35,117613.0
2024-10-11,31.26,32.69,31.25,32.465,157192.0
2024-10-15,32.55,33.385,32.03,32.165,98905.0
2024-10-16,31.94,33.0,31.785,32.535,75606.0
2024-10-17,32.57,33.435,32.495,32.66,70886.0
2024-10-18,32.835,33.23,32.66,32.845,40640.0
2024-10-21,32.515,32.68,31.735,32.28,90258.0
2024-10-22,32.03,32.03,31.165,31.36,91190.0
2024-10-23,31.4,31.785,29.865,30.62,142200.0
2024-10-24,30.505,31.475,30.215,30.61,116220.0
2024-10-25,30.795,33.01,30.39,32.02,190685.0
2024-10-28,32.66,34.135,32.515,33.775,240984.0
2024-10-29,34.065,34.27,33.485,34.0,168667.0
2024-10-30,34.27,35.715,33.445,35.67,259160.0
2024-10-31,35.685,36.085,35.055,35.125,171418.0
2024-11-01,35.505,35.815,34.145,34.31,110197.0
2024-11-04,33.97,34.825,33.97,34.36,85626.0
2024-11-05,34.465,35.715,34.465,35.695,88889.0
2024-11-06,36.66,36.96,35.745,35.87,180038.0
2024-11-07,33.97,38.9,33.485,38.49,367365.0
2024-11-08,38.82,39.675,37.86,38.57,250796.0
2024-11-11,39.035,39.105,35.91,37.055,316730.0
2024-11-12,36.685,37.89,34.425,35.29,362488.0
2024-11-13,35.65,36.87,35.115,35.28,187318.0
2024-11-14,35.28,35.975,34.66,34.66,218706.0
2024-11-15,34.6,35.06,34.15,34.765,144623.0
2024-11-18,34.825,38.245,34.795,37.415,305182.0
2024-11-19,37.195,38.545,37.035,37.825,191051.0
2024-11-20,37.875,38.185,36.84,38.12,120088.0
2024-11-21,38.245,38.555,37.845,37.965,105757.0
2024-11-22,37.815,38.39,37.185,38.235,148728.0
2024-11-25,38.47,38.92,36.315,36.365,240874.0
2024-11-26,36.265,36.59,35.495,36.035,185208.0
2024-11-27,36.16,36.51,35.44,35.995,128700.0
2024-11-28,36.05,38.205,35.39,37.545,351598.0
2024-11-29,37.62,38.16,37.155,37.555,186968.0
2024-12-02,37.525,37.97,35.3,35.485,266026.0
2024-12-03,35.485,37.455,35.29,37.145,222024.0
2024-12-04,37.525,37.845,36.305,36.345,120879.0
2024-12-05,36.49,36.685,35.985,36.62,81651.0
2024-12-06,36.62,36.83,35.565,35.7,112404.0
2024-12-09,35.585,36.06,34.075,34.66,157654.0
2024-12-10,34.7,35.095,34.015,34.385,99073.0
2024-12-11,35.135,35.75,34.455,35.575,71967.0
2024-12-12,35.42,37.395,35.33,36.425,156631.0
2024-12-13,36.385,36.685,35.585,35.935,133453.0
2024-12-16,35.925,37.35,35.535,36.18,174695.0
2024-12-17,36.06,36.51,34.355,35.08,138024.0
2024-12-18,34.815,35.32,32.73,32.78,187516.0
2024-12-19,33.945,35.265,33.09,34.99,193831.0
2024-12-20,34.725,36.015,34.31,35.115,184516.0
2024-12-23,35.085,36.425,34.885,35.645,107476.0
2024-12-24,36.05,36.62,35.625,36.425,84418.0
2024-12-27,36.415,36.43,35.205,35.915,94273.0
2024-12-30,35.615,36.14,34.65,35.535,87323.0
2024-12-31,35.39,36.1,35.085,35.855,104581.0
2025-01-02,36.16,36.59,34.845,35.43,161628.0
2025-01-03,35.78,36.045,35.01,35.965,151021.0
2025-01-06,36.365,36.425,35.04,36.06,166194.0
2025-01-07,36.415,36.425,35.31,35.66,126691.0
2025-01-08,35.575,36.84,35.33,36.5,153013.0
2025-01-09,36.43,37.065,36.025,36.295,60373.0
2025-01-10,35.965,36.275,34.315,34.465,190719.0
2025-01-13,33.955,34.325,32.965,33.44,146050.0
2025-01-14,33.83,34.27,33.185,33.38,89883.0
2025-01-15,34.15,34.26,33.275,34.085,123252.0
2025-01-16,34.035,34.085,33.53,33.595,92644.0
2025-01-17,33.78,34.65,33.47,34.56,116907.0
2025-01-20,34.58,35.66,34.55,35.66,80546.0
2025-01-21,35.245,35.575,34.855,35.255,96201.0
2025-01-22,35.255,36.48,35.185,36.005,139479.0
2025-01-23,35.885,39.58,35.67,39.56,287278.0
2025-01-24,39.52,42.26,39.52,41.16,244455.0
2025-01-27,40.0,40.0,37.27,37.97,328662.0
2025-01-28,37.915,40.76,37.895,40.495,179460.0
2025-01-29,40.74,40.935,39.055,39.415,199502.0
2025-01-30,39.865,40.505,39.54,39.6,108143.0
2025-01-31,39.455,39.56,37.135,37.565,228057.0
2025-02-03,34.115,37.405,33.715,36.305,232407.0
2025-02-04,36.45,38.345,36.12,37.535,133167.0
2025-02-05,37.105,38.175,35.965,36.46,189733.0
2025-02-06,36.805,37.035,36.015,36.305,85424.0
2025-02-07,36.46,36.95,36.24,36.49,98316.0
2025-02-10,36.53,37.77,36.06,37.065,163296.0
2025-02-11,36.645,37.32,36.08,36.13,103178.0
2025-02-12,36.16,37.72,35.735,35.85,189290.0
2025-02-13,36.255,37.145,35.265,35.47,212970.0
2025-02-14,35.515,35.865,34.335,34.855,218763.0
2025-02-18,34.925,35.24,33.995,34.31,175330.0
2025-02-19,34.53,35.145,33.49,33.745,147655.0
2025-02-20,33.95,34.04,32.235,32.6,217973.0
2025-02-21,32.61,32.61,29.72,30.505,432415.0
2025-02-24,30.64,31.04,29.115,29.855,306987.0
2025-02-25,29.875,30.19,27.79,28.445,348807.0
2025-02-26,28.74,29.38,28.625,29.045,180253.0
2025-02-27,29.405,29.82,28.33,28.585,229476.0
2025-02-28,28.2,28.625,26.33,28.435,606346.0
2025-03-03,28.66,28.995,26.195,26.625,382806.0
2025-03-04,26.39,26.42,24.58,25.705,475816.0
2025-03-05,26.03,27.42,25.705,26.82,232791.0
2025-03-06,26.45,27.175,25.795,25.9,250873.0
2025-03-07,26.02,26.285,24.825,25.295,257694.0
2025-03-10,24.48,24.56,23.445,23.895,262904.0
2025-03-11,23.56,24.205,23.04,23.63,203292.0
2025-03-12,24.705,25.315,24.48,25.08,301034.0
2025-03-13,24.92,24.93,21.345,21.8,921111.0
2025-03-14,22.15,23.375,22.14,23.17,375006.0
2025-03-17,23.19,23.58,22.73,23.16,262919.0
2025-03-18,22.815,22.815,22.08,22.67,196406.0
2025-03-19,22.525,23.62,22.19,23.375,214334.0
2025-03-20,23.305,24.53,23.06,24.09,221418.0
2025-03-21,24.09,24.385,23.08,23.335,156438.0
2025-03-24,23.51,24.355,23.51,23.715,158769.0
2025-03-25,23.825,24.245,23.305,23.455,94097.0
2025-03-26,23.355,23.765,22.6,22.855,146326.0
2025-03-27,22.815,22.855,22.13,22.64,108498.0
2025-03-28,22.525,23.49,21.915,22.63,220091.0
2025-03-31,22.515,22.895,21.64,22.74,147211.0
2025-04-01,22.765,24.16,22.405,23.725,168499.0
2025-04-02,23.49,25.38,23.21,24.855,270171.0
2025-04-03,24.48,24.655,23.14,23.405,352342.0
2025-04-04,22.525,23.08,21.345,22.12,323945.0
2025-04-07,20.945,23.0,20.555,22.12,296106.0
2025-04-08,22.525,23.58,21.18,21.525,294086.0
2025-04-09,20.83,24.245,20.82,23.98,438282.0
2025-04-10,23.99,24.47,22.17,22.68,284163.0
2025-04-11,22.69,23.14,22.035,23.04,197802.0
2025-04-14,23.905,24.755,23.5,23.56,164538.0
2025-04-15,23.47,24.06,23.325,23.465,115780.0
2025-04-16,23.265,23.785,22.935,23.255,93585.0
2025-04-17,23.285,24.01,23.255,23.735,114316.0
2025-04-21,23.5,24.1,22.365,22.67,137300.0
2025-04-22,23.03,23.55,22.805,23.15,118796.0
2025-04-23,23.845,25.635,23.745,24.91,268565.0
2025-04-24,24.93,26.47,24.93,26.185,134728.0
2025-04-25,25.99,26.535,25.755,26.155,114094.0
2025-04-28,26.93,27.665,26.43,26.94,159234.0
2025-04-29,26.83,27.35,26.46,26.49,80248.0
2025-04-30,26.3,26.49,25.38,26.46,88524.0
2025-05-01,26.83,27.44,26.695,27.055,129192.0
2025-05-02,27.41,29.425,27.165,28.635,229196.0
2025-05-05,28.77,30.28,28.155,29.575,311299.0
2025-05-06,29.585,29.585,28.41,28.955,320022.0
2025-05-07,30.465,32.265,30.385,31.805,617574.0
2025-05-08,32.315,33.795,31.395,33.325,393547.0
2025-05-09,33.295,33.295,31.395,31.5,162005.0
2025-05-12,32.715,33.145,31.805,32.56,191779.0
2025-05-13,32.745,33.49,32.07,33.225,156008.0
2025-05-14,33.185,34.025,33.07,33.175,152247.0
2025-05-15,33.295,33.435,32.49,32.88,119809.0
2025-05-16,32.695,33.335,32.26,32.28,121828.0
2025-05-20,32.155,32.175,30.895,31.11,182548.0
2025-05-21,30.97,31.7,30.615,30.795,121015.0
2025-05-22,30.735,31.66,30.155,31.285,143704.0
2025-05-23,31.01,31.465,30.92,31.18,89129.0
2025-05-26,31.305,31.495,31.06,31.405,56340.0
2025-05-27,31.72,32.24,31.19,31.235,72006.0
2025-05-28,31.75,32.38,31.01,32.025,78420.0
2025-05-29,32.49,32.585,31.265,31.315,93117.0
2025-05-30,31.255,31.975,31.01,31.71,67763.0
2025-06-02,31.345,31.7,30.725,31.21,59758.0
2025-06-03,31.405,32.24,31.21,32.175,79111.0
2025-06-04,32.23,33.07,32.18,32.545,98674.0
2025-06-05,32.795,32.95,32.23,32.525,110067.0
2025-06-06,32.805,33.47,31.8,33.315,198905.0
2025-06-09,33.375,33.375,32.56,32.685,88757.0
2025-06-10,32.745,33.375,32.645,33.225,124110.0
2025-06-11,33.305,33.965,33.205,33.245,127375.0
2025-06-12,33.235,33.245,32.39,32.655,96202.0
2025-06-13,32.535,33.03,32.075,32.555,155110.0
2025-06-16,33.08,34.25,33.08,33.395,100788.0
2025-06-17,33.205,33.59,32.805,32.99,71215.0
2025-06-18,33.435,34.12,33.195,33.915,92517.0
2025-06-19,34.005,34.92,33.915,34.405,81745.0
2025-06-20,33.65,35.59,33.64,35.345,206982.0
2025-06-23,35.185,35.56,34.35,35.205,148688.0
2025-06-24,35.285,36.555,35.195,36.26,162751.0
2025-06-25,37.005,37.165,36.325,37.075,152852.0
2025-06-26,37.41,38.345,36.93,38.16,146683.0
2025-06-27,38.08,38.495,35.885,36.91,228576.0
2025-06-30,36.92,37.605,36.26,37.25,151722.0
2025-07-02,37.53,38.53,37.215,38.205,171755.0
2025-07-03,38.225,38.54,37.42,38.17,83446.0
2025-07-04,38.16,38.18,37.215,37.28,95783.0
2025-07-07,37.44,37.875,36.91,37.705,87176.0
2025-07-08,37.9,38.18,36.93,37.51,91978.0
2025-07-09,37.685,37.685,36.86,37.26,79947.0
2025-07-10,37.54,38.05,37.005,37.56,82551.0
2025-07-11,37.225,37.29,35.685,35.725,153710.0
2025-07-14,35.65,36.69,35.6,36.63,76530.0
2025-07-15,36.64,37.095,35.56,35.56,81513.0
2025-07-16,35.925,36.27,35.075,35.885,138842.0
2025-07-17,36.315,36.525,35.895,36.07,137974.0
2025-07-18,35.98,36.415,35.115,35.235,95958.0
2025-07-21,35.64,36.84,34.97,36.02,146053.0
2025-07-22,35.775,36.355,35.145,35.61,95792.0
2025-07-23,36.02,36.29,35.47,35.695,92830.0
2025-07-24,35.675,36.21,35.59,35.835,50572.0
2025-07-25,35.965,36.125,35.54,35.775,64173.0
2025-07-28,36.405,36.415,35.61,36.09,60056.0
2025-07-29,36.08,36.8,35.735,36.17,79422.0
2025-07-30,36.335,36.525,34.98,35.42,78231.0
2025-07-31,35.715,36.03,35.305,35.42,78531.0
2025-08-01,34.84,34.95,33.425,34.11,151719.0
2025-08-05,34.15,35.45,34.14,35.39,115834.0
2025-08-06,35.35,35.5,34.415,35.155,107506.0
2025-08-07,34.76,36.75,34.21,36.05,302041.0
2025-08-08,36.405,36.415,34.515,35.45,161319.0
2025-08-11,34.78,35.63,33.825,33.985,144771.0
2025-08-12,33.74,34.27,33.55,33.825,153135.0
2025-08-13,33.965,34.22,32.39,32.805,272243.0
2025-08-14,32.605,32.81,31.72,32.115,241510.0
2025-08-15,32.47,32.49,31.305,31.74,135680.0
2025-08-18,32.155,32.32,31.64,32.27,80110.0
2025-08-19,32.43,32.44,31.55,31.64,114244.0
2025-08-20,31.505,31.63,30.32,30.895,189918.0
2025-08-21,30.845,31.71,30.655,31.62,119755.0
2025-08-22,31.81,32.495,31.62,32.25,106297.0
2025-08-25,32.47,32.5,31.905,31.975,82941.0
2025-08-26,32.005,32.47,31.935,32.25,64272.0
2025-08-27,32.435,32.67,31.89,32.06,102564.0
2025-08-28,32.185,32.78,31.72,32.615,96169.0
2025-08-29,32.415,32.585,31.71,31.9,74658.0
2025-09-02,31.595,31.69,31.195,31.545,55073.0
2025-09-03,31.615,32.03,31.345,31.82,55027.0
2025-09-04,31.475,32.155,31.455,32.04,74626.0
2025-09-05,32.205,32.375,31.545,31.87,83014.0
2025-09-08,32.08,32.445,31.85,32.06,83897.0
2025-09-09,31.92,32.185,31.69,32.07,59348.0
2025-09-10,32.185,33.355,32.145,32.265,144619.0
2025-09-11,32.175,33.285,32.155,33.195,145875.0
2025-09-12,33.155,33.475,31.375,31.495,183999.0
2025-09-15,31.75,32.335,31.395,32.265,133132.0
2025-09-16,32.245,32.98,31.81,32.77,122638.0
2025-09-17,32.87,33.525,32.615,33.315,169640.0
2025-09-18,33.635,34.14,33.295,34.01,135535.0
2025-09-19,34.265,34.78,33.545,34.555,105561.0
2025-09-22,34.665,34.98,32.82,33.13,246912.0
2025-09-23,33.02,33.455,31.245,31.365,266003.0
2025-09-24,31.82,32.06,31.495,31.69,131942.0
2025-09-25,31.605,31.99,30.67,30.85,246572.0
2025-09-26,30.7,31.235,29.93,29.96,290318.0
2025-09-29,30.405,30.82,30.07,30.325,217012.0
2025-09-30,30.185,30.355,28.88,29.095,333070.0
2025-10-01,29.255,29.71,28.89,28.95,195459.0
2025-10-02,29.01,29.325,27.84,28.165,308412.0
2025-10-03,28.255,28.525,26.85,27.005,414816.0
2025-10-06,27.385,27.88,27.065,27.255,229715.0
2025-10-07,27.315,27.68,26.075,26.215,353213.0
2025-10-08,26.355,27.445,26.215,26.82,285272.0
2025-10-09,26.75,26.96,25.88,26.205,258629.0
2025-10-10,26.275,26.64,25.105,25.215,396320.0
2025-10-14,25.295,26.215,25.285,25.56,187834.0
2025-10-15,25.77,26.355,25.5,25.59,270237.0
2025-10-16,25.93,26.245,25.54,25.72,210797.0
2025-10-17,25.6,25.7,24.305,24.58,246659.0
2025-10-20,24.87,25.295,24.345,24.42,221195.0
2025-10-21,24.355,24.47,23.64,23.905,182064.0
2025-10-22,23.87,24.175,23.48,23.65,292964.0
2025-10-23,23.8,24.82,23.77,24.74,256644.0
2025-10-24,25.5,26.55,25.305,26.225,479360.0
2025-10-27,26.76,27.235,25.52,25.94,377974.0
2025-10-28,26.225,26.51,25.46,25.58,216319.0
2025-10-29,25.56,25.985,24.325,24.53,258203.0
2025-10-30,24.57,25.235,24.365,24.65,207430.0
2025-10-31,24.84,25.335,24.66,25.275,161234.0
2025-11-03,25.76,26.64,24.935,25.275,374707.0
2025-11-04,25.74,25.74,24.83,25.075,191434.0
2025-11-05,23.67,23.68,20.82,21.54,1539234.0
2025-11-06,21.79,22.285,20.855,21.47,654812.0
2025-11-07,21.35,21.58,20.81,21.075,401770.0
2025-11-10,21.245,22.125,21.245,21.925,341299.0
2025-11-11,21.79,21.865,21.145,21.225,259752.0
2025-11-12,21.51,22.48,21.51,22.115,318294.0
2025-11-13,22.19,22.315,21.48,21.59,261816.0
2025-11-14,21.39,21.93,21.24,21.73,191502.0
2025-11-17,21.54,21.78,20.65,20.65,295965.0
2025-11-18,20.38,20.93,20.27,20.79,240752.0
2025-11-19,20.75,20.91,20.35,20.53,177818.0
2025-11-20,20.84,21.04,20.0,20.07,360326.0
2025-11-21,20.29,21.45,20.2,21.39,370953.0
2025-11-24,21.5,21.97,21.46,21.78,221502.0
2025-11-25,21.99,22.84,21.71,22.75,263119.0
2025-11-26,22.9,24.81,22.9,24.67,548675.0