Date,Open,High,Low,Close,Volume
2021-05-20,14.94726874168326,15.267021975875304,14.880454931940708,14.937723651642928,142100.0
2021-05-21,14.956812753923227,14.956812753923227,14.832729323150122,14.84227441250263,15300.0
2021-05-25,14.985449625270007,14.985449625270007,14.47002654728877,14.680013996916673,2000.0
2021-05-26,15.252702095628498,15.252702095628498,14.64183098728518,15.119074495813278,9900.0
2021-05-27,14.794551110239867,15.271794694441152,14.48911550763741,14.61319894876213,13500.0
2021-05-28,14.622743740004951,14.794551728786924,14.489116113414475,14.794551728786924,8000.0
2021-05-31,14.794549550950672,15.271793084852307,14.74682501550655,15.271793084852307,8600.0
2021-06-01,14.813639538569708,15.12862019406908,14.804094449549774,15.12862019406908,23500.0
2021-06-02,14.966358921763923,15.014082551425814,14.899544201751484,14.937723651642928,4700.0
2021-06-03,14.89000226869518,15.004540635651912,14.89000226869518,15.004540635651912,7000.0
2021-06-04,15.033170959962458,15.15725438505484,15.004536603485688,15.15725438505484,2800.0
2021-06-07,15.176346675317273,15.224071219130463,14.947269957337909,14.95681504815454,3500.0
2021-06-08,15.128620299604917,15.128620299604917,14.97590160503005,14.97590160503005,400.0
2021-06-09,15.27179603237271,15.27179603237271,14.9759045837267,15.023629128381865,9000.0
2021-06-10,15.071350844170349,15.071350844170349,15.071350844170349,15.071350844170349,200.0
2021-06-11,15.176343818629151,15.185888907649083,15.12862019406908,15.12862019406908,700.0
2021-06-14,15.271792888288871,15.271792888288871,15.02362603538943,15.12862019406908,5100.0
2021-06-15,15.12862038878974,15.271793084852307,15.07135076420283,15.271793084852307,9900.0
2021-06-16,15.367241957948597,15.367241957948597,15.08089565923922,15.12862019406908,4200.0
2021-06-17,15.271797120200649,15.36724621630992,14.947271285753176,14.947271285753176,52500.0
2021-06-18,15.491327576092402,15.519962848886085,15.41496866918253,15.519962848886085,2700.0
2021-06-21,15.558139658653182,15.710857455457797,15.44360222131959,15.710857455457797,8500.0
2021-06-22,15.55814060722176,15.55814060722176,15.28134026633948,15.36724425984705,2200.0
2021-06-23,15.271795551861263,15.271795551861263,15.224071008707709,15.233616099392409,1100.0
2021-06-24,15.224068549408186,15.271793084852307,15.224068549408186,15.271793084852307,1000.0
2021-06-25,15.271796085684892,15.271796085684892,15.195437178078066,15.195437178078066,800.0
2021-06-28,15.176345601825584,15.176345601825584,15.033172890783224,15.033172890783224,2400.0
2021-06-29,15.080898073333556,15.080898073333556,14.794551728786924,14.794551728786924,4400.0
2021-06-30,15.22406901304784,15.481780055862856,14.813640180376542,15.481780055862856,6700.0
2021-07-02,14.889999042029114,15.204979710471246,14.02141502119039,14.02141502119039,12300.0
2021-07-05,14.975904070657847,14.975904070657847,14.174135571053348,14.765917537801167,2200.0
2021-07-06,14.975,14.975,14.22,14.89,8202.0
2021-07-07,14.955,14.955,14.315,14.315,1606.0
2021-07-08,14.775,14.795,14.22,14.575,12981.0
2021-07-09,14.945,14.945,14.555,14.605,400.0
2021-07-12,14.955,15.33,14.315,14.795,6863.0
2021-07-13,15.33,15.33,14.315,14.805,5520.0
2021-07-14,14.805,14.805,14.335,14.745,1048.0
2021-07-15,14.745,15.205,14.61,15.1,5100.0
2021-07-16,14.82,15.33,14.375,14.745,4043.0
2021-07-19,14.155,14.505,13.44,13.515,7124.0
2021-07-20,13.44,14.385,13.44,13.81,8651.0
2021-07-21,13.555,14.5,13.44,14.5,1202.0
2021-07-22,14.03,14.61,14.03,14.605,801.0
2021-07-23,14.125,14.765,14.115,14.125,1700.0
2021-07-26,14.125,14.795,13.475,13.565,4058.0
2021-07-27,13.6,13.6,13.33,13.33,10312.0
2021-07-28,13.16,13.915,12.885,13.45,4210.0
2021-07-29,13.065,13.86,13.03,13.345,10973.0
2021-07-30,12.885,14.08,12.885,14.02,10863.0
2021-08-03,14.08,14.08,13.21,13.325,11625.0
2021-08-04,13.81,13.81,13.295,13.44,4299.0
2021-08-05,15.51,15.51,13.295,13.36,5298.0
2021-08-06,13.275,13.485,13.275,13.485,603.0
2021-08-09,13.975,13.975,13.16,13.19,17737.0
2021-08-10,13.59,13.59,12.915,12.925,10645.0
2021-08-11,13.515,13.515,12.99,13.01,12371.0
2021-08-12,13.495,13.495,12.53,12.59,27412.0
2021-08-13,12.455,12.82,12.455,12.56,12869.0
2021-08-16,13.035,13.035,12.405,12.415,5711.0
2021-08-17,12.405,12.615,12.405,12.465,9228.0
2021-08-18,12.95,13.095,12.265,12.37,4983.0
2021-08-19,12.475,12.58,12.39,12.505,11501.0
2021-08-20,12.55,12.635,12.55,12.56,1500.0
2021-08-23,12.53,12.675,12.405,12.435,16099.0
2021-08-24,12.405,12.475,12.025,12.18,11332.0
2021-08-25,12.495,12.55,12.265,12.55,6101.0
2021-08-26,12.93,12.95,12.17,12.6,7572.0
2021-08-27,12.165,12.885,12.165,12.695,12349.0
2021-08-30,13.315,13.315,12.645,12.74,14564.0
2021-08-31,13.055,13.055,12.345,12.69,26477.0
2021-09-01,12.665,12.71,12.325,12.435,5143.0
2021-09-02,11.975,12.45,11.975,12.45,838.0
2021-09-03,11.975,12.555,11.975,12.45,17488.0
2021-09-07,12.45,12.605,12.345,12.415,10434.0
2021-09-08,11.975,12.415,11.975,12.08,6179.0
2021-09-09,12.565,12.565,12.08,12.135,971.0
2021-09-10,12.135,12.135,12.03,12.07,11100.0
2021-09-13,12.095,12.125,12.07,12.095,2550.0
2021-09-14,12.23,12.23,11.875,12.05,10032.0
2021-09-15,12.45,12.45,11.78,11.78,7879.0
2021-09-16,11.84,11.955,11.645,11.645,3798.0
2021-09-17,11.62,11.76,11.6,11.76,6112.0
2021-09-20,12.335,12.335,11.495,11.58,13747.0
2021-09-21,11.59,11.59,11.41,11.41,3195.0
2021-09-22,11.54,11.57,11.205,11.56,34233.0
2021-09-23,11.56,11.56,11.205,11.205,2807.0
2021-09-24,11.4,11.415,11.205,11.205,10815.0
2021-09-27,11.64,11.64,11.11,11.11,4703.0
2021-09-28,11.015,11.205,10.94,11.015,9767.0
2021-09-29,10.965,11.12,10.9,11.045,10160.0
2021-09-30,11.15,11.15,10.92,11.015,4910.0
2021-10-01,10.985,11.16,10.94,11.16,2100.0
2021-10-04,11.11,11.12,10.055,10.63,22480.0
2021-10-05,10.72,10.73,10.67,10.72,6451.0
2021-10-06,10.745,10.825,10.72,10.775,2025.0
2021-10-07,10.775,10.96,10.65,10.69,7321.0
2021-10-08,10.775,10.775,10.64,10.73,3630.0
2021-10-12,10.965,10.965,10.48,10.555,47346.0
2021-10-13,10.44,10.65,10.44,10.535,23344.0
2021-10-14,10.535,10.565,10.44,10.535,18653.0
2021-10-15,10.72,10.72,10.365,10.42,11523.0
2021-10-18,10.46,10.535,10.41,10.535,6901.0
2021-10-19,10.545,10.845,10.545,10.775,21864.0
2021-10-20,10.775,10.965,10.7,10.965,36253.0
2021-10-21,10.87,10.88,10.73,10.795,20788.0
2021-10-22,10.795,10.92,10.795,10.825,24325.0
2021-10-25,10.825,11.015,10.755,10.755,19586.0
2021-10-26,11.485,11.485,10.535,10.755,731452.0
2021-10-27,10.735,11.245,10.615,10.615,20731.0
2021-10-28,10.605,11.09,10.44,10.44,17948.0
2021-10-29,10.68,10.73,10.44,10.535,25746.0
2021-11-01,10.765,10.92,10.525,10.775,39504.0
2021-11-02,10.775,11.54,10.775,11.54,57090.0
2021-11-03,11.6,11.84,11.17,11.255,17509.0
2021-11-04,11.495,11.495,11.225,11.225,6200.0
2021-11-05,11.495,11.495,11.205,11.35,1527.0
2021-11-08,11.495,11.495,11.285,11.35,11901.0
2021-11-09,11.495,11.755,11.41,11.485,14321.0
2021-11-10,11.225,11.645,11.225,11.525,22444.0
2021-11-11,11.59,12.31,11.59,12.25,24282.0
2021-11-12,12.335,12.625,12.185,12.625,84622.0
2021-11-15,12.645,13.17,12.645,13.075,25467.0
2021-11-16,12.95,14.445,12.95,14.37,71546.0
2021-11-17,14.37,14.605,13.955,14.165,31489.0
2021-11-18,14.465,14.465,14.08,14.165,11651.0
2021-11-19,14.165,14.165,13.765,13.765,9869.0
2021-11-22,13.65,13.795,13.505,13.695,11175.0
2021-11-23,13.89,13.89,13.65,13.8,11209.0
2021-11-24,14.03,14.12,13.795,14.09,4051.0
2021-11-25,14.175,14.175,13.89,13.915,3701.0
2021-11-26,14.025,14.025,13.67,13.67,3800.0
2021-11-29,13.645,13.875,13.645,13.81,22252.0
2021-11-30,14.02,14.415,13.885,14.1,11667.0
2021-12-01,14.415,14.415,13.84,13.995,7208.0
2021-12-02,14.405,14.405,13.83,13.84,3670.0
2021-12-03,14.33,14.33,13.505,13.53,11879.0
2021-12-06,13.455,13.62,13.37,13.38,12952.0
2021-12-07,13.455,13.55,12.935,13.26,9541.0
2021-12-08,13.385,13.455,13.08,13.195,9000.0
2021-12-09,13.405,13.53,12.925,12.955,44209.0
2021-12-10,13.445,13.445,12.445,12.495,46157.0
2021-12-13,12.87,13.07,12.29,12.29,68396.0
2021-12-14,12.265,12.52,12.11,12.27,44969.0
2021-12-15,12.255,12.455,12.015,12.39,27620.0
2021-12-16,12.495,13.09,12.495,12.765,16997.0
2021-12-17,13.07,13.455,12.685,13.01,40133.0
2021-12-20,13.155,13.245,12.62,13.01,33241.0
2021-12-21,13.405,13.405,12.895,12.935,37538.0
2021-12-22,13.35,13.455,12.925,12.965,50169.0
2021-12-23,13.34,13.495,12.86,13.12,38032.0
2021-12-24,13.36,13.415,13.27,13.415,804.0
2021-12-29,13.83,15.905,13.415,14.51,42400.0
2021-12-30,14.53,14.895,14.53,14.705,4006.0
2021-12-31,14.905,15.03,14.5,14.6,9480.0
2022-01-04,15.03,15.375,14.705,14.965,17648.0
2022-01-05,14.84,15.52,14.84,15.375,37217.0
2022-01-06,15.355,15.355,14.705,14.725,15887.0
2022-01-07,14.895,15.375,14.705,15.155,10254.0
2022-01-10,15.375,15.375,15.0,15.115,9632.0
2022-01-11,15.35,15.76,15.185,15.635,18788.0
2022-01-12,15.855,16.095,15.615,15.83,18725.0
2022-01-13,16.24,16.24,15.695,15.82,5792.0
2022-01-14,15.855,15.855,15.475,15.52,12883.0
2022-01-17,15.57,15.57,15.11,15.11,2556.0
2022-01-18,15.29,15.29,14.715,14.85,36991.0
2022-01-19,14.895,15.27,14.895,15.01,29683.0
2022-01-20,14.665,15.33,14.665,15.185,66841.0
2022-01-21,14.725,15.24,14.725,15.11,38997.0
2022-01-24,14.705,14.86,14.465,14.78,24752.0
2022-01-25,14.655,14.75,14.51,14.685,22094.0
2022-01-26,14.895,14.895,14.51,14.54,247876.0
2022-01-27,14.425,14.8,14.425,14.51,30101.0
2022-01-28,14.61,14.61,14.33,14.415,12802.0
2022-01-31,14.225,14.55,14.225,14.55,18530.0
2022-02-01,14.78,14.78,14.49,14.54,36141.0
2022-02-02,14.61,14.61,14.28,14.28,5585.0
2022-02-03,14.415,14.55,14.26,14.49,11311.0
2022-02-04,14.51,14.52,14.425,14.5,11550.0
2022-02-07,14.61,14.75,14.51,14.74,21844.0
2022-02-08,14.77,15.48,14.77,15.385,34035.0
2022-02-09,15.615,15.705,15.445,15.615,34855.0
2022-02-10,15.855,16.24,15.74,16.095,31256.0
2022-02-11,16.34,17.76,15.955,16.135,21457.0
2022-02-14,16.415,16.58,15.875,15.895,31319.0
2022-02-15,15.895,16.135,15.855,15.885,28001.0
2022-02-16,16.05,16.095,15.97,16.08,2722.0
2022-02-17,16.095,16.095,15.83,16.05,20065.0
2022-02-18,16.095,16.095,15.905,16.095,15639.0
2022-02-22,16.095,16.095,15.73,15.915,6426.0
2022-02-23,16.095,16.095,15.665,15.76,22990.0
2022-02-24,16.29,16.29,15.195,15.26,12448.0
2022-02-25,14.99,15.435,14.895,14.99,15527.0
2022-02-28,15.135,15.225,14.885,14.885,18959.0
2022-03-01,14.985,15.23,14.925,15.165,34683.0
2022-03-02,15.32,15.32,14.75,14.945,10738.0
2022-03-03,14.94,15.32,14.805,15.29,29440.0
2022-03-04,15.29,15.725,15.165,15.715,16619.0
2022-03-07,15.81,16.02,15.615,15.99,10108.0
2022-03-08,16.245,16.725,16.0,16.475,15096.0
2022-03-09,16.475,16.775,16.245,16.775,6918.0
2022-03-10,16.87,17.515,16.87,17.44,15963.0
2022-03-11,16.87,17.235,16.685,16.775,9372.0
2022-03-14,16.63,16.63,16.195,16.29,11076.0
2022-03-15,15.675,16.39,15.675,16.29,5406.0
2022-03-16,16.465,16.87,16.215,16.81,15324.0
2022-03-17,17.38,17.42,16.92,16.93,16646.0
2022-03-18,17.34,17.34,16.93,17.33,7865.0
2022-03-21,17.35,17.36,16.965,17.36,19628.0
2022-03-22,17.545,17.62,16.785,17.1,8971.0
2022-03-23,17.06,17.225,17.015,17.015,1781.0
2022-03-24,17.255,17.555,16.785,17.485,40220.0
2022-03-25,17.485,17.515,17.08,17.315,18557.0
2022-03-28,17.35,18.125,17.245,18.125,28387.0
2022-03-29,17.92,18.025,17.65,17.855,16941.0
2022-03-30,17.93,17.93,17.35,17.35,21260.0
2022-03-31,17.35,17.835,17.35,17.36,10717.0
2022-04-01,17.36,17.97,17.36,17.805,20382.0
2022-04-04,17.93,17.95,17.595,17.64,46723.0
2022-04-05,17.595,18.115,17.595,17.88,18786.0
2022-04-06,18.125,18.125,17.66,17.66,4500.0
2022-04-07,17.7,18.19,17.7,17.845,8224.0
2022-04-08,18.075,18.7,18.075,18.41,7701.0
2022-04-11,18.7,19.54,18.7,19.405,14706.0
2022-04-12,19.615,19.915,19.615,19.715,9254.0
2022-04-13,20.005,20.08,19.615,19.615,25645.0
2022-04-14,19.615,20.05,19.615,19.895,17610.0
2022-04-18,19.895,20.03,18.94,19.885,18088.0
2022-04-19,19.52,19.955,19.135,19.57,19288.0
2022-04-20,19.375,19.76,18.855,18.97,23309.0
2022-04-21,18.99,18.99,18.275,18.605,19632.0
2022-04-22,18.605,19.04,18.265,19.04,9553.0
2022-04-25,18.605,19.04,18.075,18.51,8743.0
2022-04-26,18.51,18.51,17.785,18.025,5917.0
2022-04-27,18.555,18.555,17.785,18.22,14570.0
2022-04-28,17.99,18.015,17.735,17.845,2203.0
2022-04-29,17.92,17.93,17.795,17.795,3600.0
2022-05-02,17.88,17.88,17.525,17.555,4382.0
2022-05-03,17.785,18.095,17.6,18.085,9332.0
2022-05-04,18.015,18.015,17.835,17.865,5418.0
2022-05-05,18.305,18.305,17.64,18.075,43024.0
2022-05-06,18.125,18.125,17.495,18.035,24050.0
2022-05-09,18.125,18.125,16.36,16.36,17399.0
2022-05-10,16.775,16.86,16.425,16.455,4465.0
2022-05-11,16.985,17.15,16.83,16.935,7437.0
2022-05-12,16.425,16.745,15.84,15.84,13930.0
2022-05-13,15.81,15.895,15.59,15.81,5508.0
2022-05-16,16.39,16.39,15.04,15.04,15953.0
2022-05-17,15.425,15.905,14.99,15.23,9203.0
2022-05-18,15.41,15.41,14.555,14.555,3036.0
2022-05-19,14.835,15.57,14.835,15.52,10292.0
2022-05-20,15.5,15.5,14.865,15.01,8548.0
2022-05-24,14.905,15.28,14.895,15.11,7457.0
2022-05-25,15.065,15.105,14.93,15.105,3300.0
2022-05-26,15.185,15.325,15.135,15.22,2420.0
2022-05-27,15.47,15.905,15.47,15.54,7810.0
2022-05-30,15.77,15.815,15.72,15.77,707.0
2022-05-31,15.7,15.825,15.38,15.38,7229.0
2022-06-01,15.615,15.76,15.325,15.72,12912.0
2022-06-02,15.875,15.885,15.71,15.72,4632.0
2022-06-03,15.535,15.855,15.47,15.845,5115.0
2022-06-06,16.195,16.195,15.665,16.165,8822.0
2022-06-07,16.115,16.195,15.76,15.76,2479.0
2022-06-08,15.945,15.955,15.665,15.76,9757.0
2022-06-09,15.8,15.955,15.67,15.925,3165.0
2022-06-10,15.44,16.85,15.44,16.85,7337.0
2022-06-13,16.435,17.045,16.27,16.32,4531.0
2022-06-14,16.28,16.435,15.98,16.32,7450.0
2022-06-15,16.28,16.28,15.98,16.07,1400.0
2022-06-16,15.97,16.07,15.615,16.04,7729.0
2022-06-17,16.195,16.535,16.08,16.525,4676.0
2022-06-20,16.92,16.92,16.57,16.61,206.0
2022-06-21,16.73,16.93,16.73,16.815,3400.0
2022-06-22,16.54,16.66,16.485,16.65,1225.0
2022-06-23,16.61,16.695,16.245,16.31,7805.0
2022-06-24,16.27,16.28,16.1,16.1,2147.0
2022-06-27,16.0,16.32,16.0,16.125,3150.0
2022-06-28,16.435,16.435,16.05,16.27,1280.0
2022-06-29,16.29,16.29,16.195,16.245,2785.0
2022-06-30,16.25,16.37,16.245,16.245,3309.0
2022-07-04,16.245,16.33,16.245,16.29,4272.0
2022-07-05,16.245,16.37,14.6,14.695,10968.0
2022-07-06,14.795,14.965,14.51,14.59,5425.0
2022-07-07,14.5,14.665,13.775,14.52,18672.0
2022-07-08,14.445,14.735,14.185,14.185,4045.0
2022-07-11,14.105,14.495,14.105,14.205,4325.0
2022-07-12,14.05,14.31,13.92,14.21,21490.0
2022-07-13,14.355,15.275,14.355,15.275,13000.0
2022-07-14,15.12,15.18,14.475,15.11,13989.0
2022-07-15,15.245,15.285,14.21,14.21,8765.0
2022-07-18,14.21,14.86,14.065,14.095,9862.0
2022-07-19,14.3,14.3,13.535,13.69,17727.0
2022-07-20,13.535,13.555,13.39,13.4,15218.0
2022-07-21,13.35,13.95,13.295,13.95,13347.0
2022-07-22,13.865,14.27,13.865,13.905,8450.0
2022-07-25,13.94,13.98,12.8,12.84,19150.0
2022-07-26,13.06,13.525,12.925,13.215,5789.0
2022-07-27,13.15,13.535,12.955,13.535,5450.0
2022-07-28,13.71,13.71,12.985,13.585,23765.0
2022-07-29,13.65,14.64,13.65,14.54,11950.0
2022-08-02,14.695,14.785,14.55,14.735,11150.0
2022-08-03,15.18,15.18,13.73,13.73,11634.0
2022-08-04,14.31,14.31,13.67,13.815,20395.0
2022-08-05,13.775,13.775,13.535,13.73,4125.0
2022-08-08,13.75,13.97,13.65,13.71,37011.0
2022-08-09,13.68,13.68,13.495,13.525,2841.0
2022-08-10,13.495,13.73,13.295,13.42,42970.0
2022-08-11,13.505,13.685,13.505,13.65,8008.0
2022-08-12,13.625,13.77,13.625,13.63,9914.0
2022-08-15,13.63,13.72,13.44,13.45,6748.0
2022-08-16,13.63,13.67,13.44,13.44,4242.0
2022-08-17,13.485,13.69,13.44,13.63,2400.0
2022-08-18,13.605,13.69,13.34,13.625,6949.0
2022-08-19,13.77,13.77,13.36,13.605,44250.0
2022-08-22,13.535,13.535,13.325,13.44,23246.0
2022-08-23,13.535,13.605,13.485,13.485,19865.0
2022-08-24,13.54,13.64,13.485,13.605,24063.0
2022-08-25,13.69,14.065,13.69,14.02,24153.0
2022-08-26,14.24,14.31,13.69,13.69,30797.0
2022-08-29,14.02,14.02,13.63,13.63,17274.0
2022-08-30,13.97,14.475,13.77,14.215,13262.0
2022-08-31,14.05,16.235,14.05,15.525,108926.0
2022-09-01,15.515,15.515,15.115,15.235,114131.0
2022-09-02,15.35,16.105,15.35,16.06,12832.0
2022-09-06,16.03,16.03,15.61,15.64,20700.0
2022-09-07,15.525,16.06,15.495,15.92,9015.0
2022-09-08,15.98,16.105,15.96,15.96,50015.0
2022-09-09,15.93,16.145,15.72,15.72,8349.0
2022-09-12,15.785,16.495,15.545,16.495,24810.0
2022-09-13,16.25,16.485,16.25,16.4,3528.0
2022-09-14,16.28,16.36,16.185,16.23,2352.0
2022-09-15,16.26,16.26,15.905,15.905,7732.0
2022-09-16,15.96,16.185,15.91,15.91,6389.0
2022-09-19,15.98,16.165,15.805,15.805,159030.0
2022-09-20,15.885,16.125,15.885,16.01,11077.0
2022-09-21,16.01,16.235,16.01,16.105,26486.0
2022-09-22,16.485,16.745,16.075,16.745,27400.0
2022-09-23,16.495,16.495,15.62,15.62,30937.0
2022-09-26,15.775,16.3,15.775,15.895,32368.0
2022-09-27,15.895,15.96,15.7,15.71,12656.0
2022-09-28,15.95,15.96,15.785,15.895,9920.0
2022-09-29,15.62,16.485,15.62,16.195,12433.0
2022-09-30,16.225,17.35,16.225,16.98,9227.0
2022-10-03,17.455,17.455,16.92,17.195,11098.0
2022-10-04,17.25,17.585,16.885,16.885,36625.0
2022-10-05,17.01,17.01,16.69,16.69,6450.0
2022-10-06,16.505,17.04,16.105,16.105,5996.0
2022-10-07,16.3,16.495,15.785,15.785,17552.0
2022-10-11,15.42,15.95,15.185,15.425,38484.0
2022-10-12,15.28,15.865,15.28,15.425,25972.0
2022-10-13,15.515,15.885,15.455,15.785,17150.0
2022-10-14,15.42,15.855,15.42,15.71,22885.0
2022-10-17,15.67,15.875,15.34,15.34,12650.0
2022-10-18,15.63,15.63,15.195,15.575,24027.0
2022-10-19,15.575,15.575,15.155,15.475,23884.0
2022-10-20,15.435,15.475,15.28,15.41,9775.0
2022-10-21,15.235,15.515,15.235,15.42,30100.0
2022-10-24,15.42,15.475,14.895,15.03,17882.0
2022-10-25,15.08,15.095,14.66,15.04,8302.0
2022-10-26,15.28,15.28,14.66,14.98,13698.0
2022-10-27,14.825,14.825,14.61,14.72,17939.0
2022-10-28,14.7,15.04,14.63,14.93,37897.0
2022-10-31,14.915,15.06,14.785,14.805,2220.0
2022-11-01,14.845,15.04,14.845,15.02,2900.0
2022-11-02,15.06,16.125,14.7,14.7,29999.0
2022-11-03,15.04,15.115,14.575,14.575,6230.0
2022-11-04,14.75,15.245,14.44,15.245,21592.0
2022-11-07,15.525,15.525,14.605,14.605,10977.0
2022-11-08,14.68,14.68,14.41,14.505,24740.0
2022-11-09,14.595,14.75,14.36,14.36,11844.0
2022-11-10,14.3,14.76,13.865,14.505,54366.0
2022-11-11,14.555,14.905,14.08,14.35,62627.0
2022-11-14,14.32,14.4,14.06,14.135,31491.0
2022-11-15,14.31,14.68,14.255,14.525,46741.0
2022-11-16,14.41,14.72,13.97,13.97,37171.0
2022-11-17,14.07,14.785,14.07,14.455,32800.0
2022-11-18,14.555,14.885,14.445,14.525,23750.0
2022-11-21,14.42,14.66,14.38,14.545,17286.0
2022-11-22,14.585,15.145,14.565,14.94,39802.0
2022-11-23,15.145,15.235,14.94,14.94,38986.0
2022-11-24,14.93,15.205,14.93,15.145,15509.0
2022-11-25,15.185,15.42,14.74,15.03,108072.0
2022-11-28,15.155,15.38,14.94,15.33,59074.0
2022-11-29,15.28,15.895,15.28,15.795,43105.0
2022-11-30,15.955,16.73,15.955,16.645,54959.0
2022-12-01,16.645,18.025,16.625,17.785,94009.0
2022-12-02,17.275,18.3,17.275,17.81,43895.0
2022-12-05,18.005,18.005,16.925,17.015,26003.0
2022-12-06,17.13,17.13,16.81,16.965,20304.0
2022-12-07,17.21,17.57,17.21,17.57,8100.0
2022-12-08,17.57,17.57,16.89,17.065,21546.0
2022-12-09,17.15,17.695,17.1,17.24,22678.0
2022-12-12,17.23,17.25,16.87,16.945,15368.0
2022-12-13,16.86,17.52,16.86,17.16,13035.0
2022-12-14,17.24,17.24,16.79,17.005,38767.0
2022-12-15,17.25,17.315,16.87,16.985,37482.0
2022-12-16,17.13,18.25,17.075,18.18,52594.0
2022-12-19,18.24,18.32,17.765,18.26,44342.0
2022-12-20,18.445,18.69,18.005,18.155,28105.0
2022-12-21,18.155,18.69,18.005,18.495,22600.0
2022-12-22,18.505,18.69,18.35,18.59,30625.0
2022-12-23,18.59,18.725,18.085,18.64,13930.0
2022-12-28,18.91,19.42,18.31,19.03,30311.0
2022-12-29,19.44,19.815,18.61,18.61,38611.0
2022-12-30,18.6,18.6,17.98,18.25,58373.0
2023-01-03,18.495,19.06,18.405,18.485,65574.0
2023-01-04,18.495,18.7,18.17,18.495,39023.0
2023-01-05,18.145,18.755,18.005,18.61,55238.0
2023-01-06,18.98,18.98,17.745,18.125,64394.0
2023-01-09,17.99,18.34,17.89,18.155,51613.0
2023-01-10,18.425,18.6,17.88,18.495,44980.0
2023-01-11,18.745,18.745,18.35,18.375,35105.0
2023-01-12,18.395,18.64,18.155,18.385,49375.0
2023-01-13,17.995,18.29,17.53,17.84,34414.0
2023-01-16,17.84,18.075,17.62,17.84,11155.0
2023-01-17,17.84,17.87,17.385,17.52,33613.0
2023-01-18,17.645,17.93,17.6,17.645,54975.0
2023-01-19,17.86,18.315,17.59,18.105,148513.0
2023-01-20,18.2,18.56,17.52,18.055,220252.0
2023-01-23,18.055,18.23,17.435,17.435,65457.0
2023-01-24,17.81,17.81,17.19,17.265,100579.0
2023-01-25,17.285,17.435,16.985,17.435,338415.0
2023-01-26,17.275,17.425,16.87,17.26,337862.0
2023-01-27,17.18,17.47,17.035,17.275,110998.0
2023-01-30,17.285,18.385,16.985,17.745,209215.0
2023-01-31,17.635,17.92,17.365,17.52,266756.0
2023-02-01,17.48,17.84,17.345,17.695,193724.0
2023-02-02,17.81,17.98,17.345,17.695,190179.0
2023-02-03,17.315,17.86,17.285,17.47,99875.0
2023-02-06,17.285,18.405,17.285,18.18,230559.0
2023-02-07,18.25,18.69,18.24,18.32,182805.0
2023-02-08,18.415,18.58,18.24,18.35,157252.0
2023-02-09,18.34,18.35,17.995,18.165,112955.0
2023-02-10,18.065,18.26,17.9,18.21,138836.0
2023-02-13,18.155,18.18,17.435,17.665,89893.0
2023-02-14,17.58,18.26,17.48,18.26,81171.0
2023-02-15,17.98,18.32,17.86,17.95,86651.0
2023-02-16,17.85,18.3,17.755,18.29,68030.0
2023-02-17,18.065,18.71,17.995,18.355,136849.0
2023-02-21,18.31,18.865,18.015,18.26,113560.0
2023-02-22,18.085,18.085,17.025,17.425,284152.0
2023-02-23,17.425,17.55,17.19,17.425,325446.0
2023-02-24,17.315,17.57,17.265,17.57,47770.0
2023-02-27,17.415,17.88,17.415,17.83,65198.0
2023-02-28,17.655,18.025,17.265,18.025,152495.0
2023-03-01,17.92,18.435,17.92,18.385,90363.0
2023-03-02,17.9,18.35,17.9,18.105,41857.0
2023-03-03,18.26,18.425,18.095,18.405,69569.0
2023-03-06,18.32,18.525,17.91,17.91,67163.0
2023-03-07,18.005,18.005,17.52,17.89,109961.0
2023-03-08,17.81,17.995,17.715,17.75,47851.0
2023-03-09,17.76,17.955,17.665,17.705,97898.0
2023-03-10,17.87,18.23,17.46,17.5,206643.0
2023-03-13,17.735,18.15,17.735,17.79,393205.0
2023-03-14,17.86,17.86,17.635,17.76,229145.0
2023-03-15,17.155,17.625,16.67,16.7,410897.0
2023-03-16,16.73,17.145,16.68,17.11,148040.0
2023-03-17,17.135,17.77,16.59,17.76,1065774.0
2023-03-20,17.175,17.675,17.135,17.36,267728.0
2023-03-21,17.49,17.49,16.59,16.745,157686.0
2023-03-22,16.775,17.285,16.58,17.215,114602.0
2023-03-23,17.165,17.9,17.165,17.89,98512.0
2023-03-24,17.84,18.105,17.645,18.105,107750.0
2023-03-27,17.945,18.445,17.665,18.395,732434.0
2023-03-28,18.505,19.255,18.21,19.15,318728.0
2023-03-29,19.185,19.78,18.855,19.635,332156.0
2023-03-30,19.52,19.91,19.355,19.8,506247.0
2023-03-31,19.625,20.055,19.335,19.645,532195.0
2023-04-03,19.43,20.35,19.43,20.21,121768.0
2023-04-04,20.22,20.405,19.595,20.31,314907.0
2023-04-05,20.475,20.72,20.115,20.35,316845.0
2023-04-06,20.435,20.875,20.435,20.72,118691.0
2023-04-10,20.72,20.925,20.59,20.885,134815.0
2023-04-11,20.815,21.44,20.71,20.925,153844.0
2023-04-12,20.935,21.16,20.795,20.975,119210.0
2023-04-13,21.665,22.21,21.43,21.9,184603.0
2023-04-14,22.25,22.32,21.86,22.085,279547.0
2023-04-17,22.36,22.36,21.225,21.315,105517.0
2023-04-18,21.345,21.98,21.335,21.85,182927.0
2023-04-19,21.85,21.86,21.195,21.365,70588.0
2023-04-20,21.275,21.91,21.275,21.47,115705.0
2023-04-21,21.52,21.52,21.205,21.45,108543.0
2023-04-24,21.49,22.21,21.17,22.105,300296.0
2023-04-25,22.085,22.435,21.91,22.31,368745.0
2023-04-26,22.31,22.435,21.315,21.39,325774.0
2023-04-27,21.92,22.7,21.91,22.085,627299.0
2023-04-28,22.21,22.3,21.385,21.385,468739.0
2023-05-01,21.735,22.025,21.44,21.47,139213.0
2023-05-02,21.5,22.34,21.325,22.32,1004437.0
2023-05-03,22.34,22.975,22.205,22.545,699027.0
2023-05-04,22.595,22.915,22.29,22.33,169425.0
2023-05-05,22.035,22.67,21.635,22.445,150263.0
2023-05-08,22.4,22.445,22.0,22.135,78294.0
2023-05-09,22.26,22.39,21.91,22.115,112589.0
2023-05-10,21.83,21.86,20.29,21.05,330305.0
2023-05-11,20.865,21.01,19.755,19.79,377675.0
2023-05-12,19.92,20.36,19.84,19.86,240506.0
2023-05-15,19.82,20.065,19.77,19.79,151085.0
2023-05-16,19.78,19.81,19.195,19.43,180927.0
2023-05-17,19.44,19.53,19.285,19.48,141839.0
2023-05-18,19.295,19.55,18.785,18.845,117297.0
2023-05-19,18.855,19.205,18.7,19.09,84395.0
2023-05-23,19.07,19.08,18.545,18.63,129782.0
2023-05-24,18.73,18.75,18.21,18.34,111472.0
2023-05-25,18.355,18.365,18.085,18.15,67425.0
2023-05-26,18.27,18.475,18.055,18.31,70031.0
2023-05-29,18.35,18.35,17.955,17.955,20288.0
2023-05-30,18.045,18.26,17.675,18.165,94339.0
2023-05-31,18.4,18.895,18.33,18.885,152251.0
2023-06-01,18.885,18.985,18.525,18.78,117968.0
2023-06-02,18.73,18.885,18.455,18.66,97568.0
2023-06-05,18.615,18.63,18.29,18.465,112131.0
2023-06-06,18.485,18.615,18.415,18.515,74563.0
2023-06-07,18.575,18.635,18.135,18.135,63450.0
2023-06-08,18.485,18.495,18.29,18.415,49082.0
2023-06-09,18.63,18.63,18.29,18.505,59765.0
2023-06-12,18.585,18.63,18.3,18.565,100447.0
2023-06-13,18.615,18.81,18.455,18.64,69731.0
2023-06-14,18.69,18.885,18.36,18.555,97399.0
2023-06-15,18.35,18.455,17.675,17.82,83555.0
2023-06-16,17.78,18.085,17.625,17.675,64676.0
2023-06-19,17.47,17.89,17.47,17.595,26676.0
2023-06-20,17.42,17.525,17.125,17.185,63504.0
2023-06-21,17.215,17.215,16.8,17.035,29431.0
2023-06-22,17.155,17.31,16.765,17.31,68042.0
2023-06-23,17.46,17.46,17.02,17.28,64039.0
2023-06-26,17.27,17.36,17.105,17.205,45608.0
2023-06-27,17.245,17.4,17.01,17.195,50232.0
2023-06-28,16.97,17.32,16.97,17.215,38444.0
2023-06-29,17.055,17.48,17.01,17.39,55363.0
2023-06-30,17.38,17.945,17.38,17.84,129808.0
2023-07-04,18.155,18.26,17.73,17.73,62302.0
2023-07-05,17.82,18.145,17.255,17.31,51288.0
2023-07-06,17.01,17.26,16.94,17.045,68990.0
2023-07-07,17.125,17.35,16.98,17.055,83842.0
2023-07-10,17.105,17.38,17.02,17.195,77444.0
2023-07-11,17.205,17.505,17.155,17.27,54672.0
2023-07-12,17.31,18.045,17.3,18.005,53703.0
2023-07-13,17.985,18.095,17.525,17.82,205464.0
2023-07-14,17.995,18.28,17.705,18.155,112169.0
2023-07-17,17.955,18.25,17.88,18.135,34741.0
2023-07-18,18.4,18.4,18.035,18.2,21278.0
2023-07-19,18.2,18.34,18.015,18.2,27981.0
2023-07-20,18.2,18.27,17.695,17.985,32388.0
2023-07-21,17.88,18.045,17.79,18.035,45824.0
2023-07-24,18.095,18.095,17.48,17.78,30266.0
2023-07-25,17.495,18.17,17.495,18.045,37858.0
2023-07-26,17.995,18.105,17.39,17.8,64122.0
2023-07-27,17.83,17.83,17.085,17.085,37540.0
2023-07-28,17.085,17.585,17.01,17.45,29638.0
2023-07-31,17.715,17.91,17.48,17.72,80272.0
2023-08-01,17.8,17.8,17.115,17.135,21141.0
2023-08-02,17.125,17.125,16.605,16.91,55140.0
2023-08-03,16.88,16.99,16.735,16.84,63354.0
2023-08-04,16.97,17.02,16.655,16.715,84860.0
2023-08-08,16.87,16.96,16.655,16.675,55789.0
2023-08-09,17.035,17.635,16.98,17.555,73143.0
2023-08-10,17.43,17.675,17.085,17.185,145630.0
2023-08-11,17.665,17.83,17.27,17.79,261858.0
2023-08-14,17.74,18.155,17.485,18.085,92372.0
2023-08-15,17.975,18.165,17.78,17.965,82577.0
2023-08-16,17.79,18.19,17.79,17.94,63374.0
2023-08-17,17.81,18.07,17.625,17.715,85839.0
2023-08-18,17.72,18.155,17.685,18.105,92424.0
2023-08-21,18.18,18.18,17.82,17.945,28325.0
2023-08-22,18.085,18.21,17.93,18.145,24267.0
2023-08-23,18.21,18.79,18.21,18.605,281585.0
2023-08-24,18.595,18.625,18.17,18.3,51035.0
2023-08-25,18.38,18.535,17.82,18.015,79781.0
2023-08-28,18.095,18.23,17.92,18.23,65985.0
2023-08-29,18.105,18.455,18.095,18.445,52879.0
2023-08-30,18.525,18.565,18.32,18.43,42170.0
2023-08-31,18.35,18.45,17.99,18.41,146242.0
2023-09-01,18.51,18.615,18.175,18.27,82378.0
2023-09-05,18.015,18.115,17.33,17.35,118002.0
2023-09-06,17.33,17.555,17.015,17.105,53691.0
2023-09-07,16.985,17.28,16.955,17.24,43682.0
2023-09-08,17.185,17.665,16.93,17.44,81926.0
2023-09-11,17.555,17.685,17.23,17.485,43237.0
2023-09-12,17.475,17.475,17.22,17.42,56568.0
2023-09-13,17.39,17.555,17.3,17.43,49595.0
2023-09-14,17.46,17.595,17.35,17.505,21061.0
2023-09-15,17.645,17.84,17.45,17.485,77823.0
2023-09-18,17.565,17.715,17.45,17.615,46918.0
2023-09-19,17.47,17.555,17.38,17.505,32504.0
2023-09-20,17.595,17.735,17.41,17.41,69178.0
2023-09-21,17.37,17.495,17.31,17.47,94085.0
2023-09-22,17.565,17.565,17.26,17.26,32963.0
2023-09-25,17.25,17.495,17.175,17.42,54160.0
2023-09-26,17.45,17.485,17.195,17.205,82608.0
2023-09-27,17.055,17.32,16.425,16.625,94677.0
2023-09-28,16.675,16.81,16.475,16.75,29352.0
2023-09-29,17.045,17.495,16.86,17.46,151291.0
2023-10-02,17.195,17.44,16.8,16.985,80802.0
2023-10-03,17.015,17.21,16.94,17.175,99174.0
2023-10-04,17.145,17.27,16.955,17.105,87385.0
2023-10-05,16.975,17.35,16.975,17.065,79500.0
2023-10-06,16.965,17.36,16.81,17.36,50859.0
2023-10-10,17.38,17.655,17.33,17.515,75786.0
2023-10-11,17.585,17.725,17.535,17.655,50759.0
2023-10-12,17.595,17.635,16.9,17.22,68065.0
2023-10-13,17.565,17.91,17.47,17.76,96581.0
2023-10-16,17.615,17.76,17.195,17.195,69471.0
2023-10-17,17.175,17.565,17.175,17.565,98849.0
2023-10-18,17.575,17.75,17.45,17.585,74764.0
2023-10-19,17.585,17.595,17.36,17.595,86344.0
2023-10-20,17.555,17.79,17.32,17.46,388196.0
2023-10-23,17.145,17.585,16.975,17.065,72771.0
2023-10-24,17.22,17.8,17.075,17.715,179060.0
2023-10-25,17.545,17.955,17.545,17.715,375884.0
2023-10-26,17.565,17.565,16.87,17.35,98437.0
2023-10-27,17.39,17.78,17.39,17.685,240848.0
2023-10-30,17.83,17.85,17.22,17.715,177792.0
2023-10-31,17.595,17.725,17.3,17.3,300356.0
2023-11-01,17.32,17.505,17.29,17.43,121828.0
2023-11-02,17.47,17.505,17.23,17.32,32589.0
2023-11-03,17.29,18.085,17.29,17.87,316976.0
2023-11-06,17.74,17.88,17.525,17.535,68165.0
2023-11-07,17.495,17.58,17.115,17.31,93192.0
2023-11-08,17.165,17.255,16.16,17.095,148412.0
2023-11-09,17.005,17.115,16.475,16.485,100043.0
2023-11-10,16.525,16.635,16.095,16.18,133657.0
2023-11-13,16.24,16.515,16.055,16.17,96989.0
2023-11-14,16.38,16.78,16.26,16.7,62974.0
2023-11-15,16.71,16.995,16.535,16.94,82629.0
2023-11-16,16.95,17.505,16.95,17.195,66794.0
2023-11-17,17.27,17.535,16.84,16.84,44295.0
2023-11-20,16.95,17.205,16.84,17.035,44502.0
2023-11-21,17.26,17.705,17.115,17.34,106914.0
2023-11-22,17.45,17.535,17.25,17.25,35217.0
2023-11-23,17.38,17.475,17.3,17.3,7437.0
2023-11-24,17.095,17.475,17.095,17.37,33555.0
2023-11-27,17.4,17.535,17.32,17.525,49370.0
2023-11-28,17.445,17.96,17.32,17.94,72948.0
2023-11-29,18.06,18.06,17.775,17.88,51261.0
2023-11-30,18.0,18.64,18.0,18.64,168539.0
2023-12-01,18.55,18.59,18.285,18.445,68021.0
2023-12-04,18.355,18.57,18.06,18.415,103959.0
2023-12-05,18.54,18.54,18.13,18.305,43056.0
2023-12-06,18.175,18.71,18.06,18.215,31061.0
2023-12-07,18.225,18.59,18.165,18.355,44532.0
2023-12-08,18.03,18.385,17.98,18.165,32666.0
2023-12-11,17.97,18.08,17.665,18.03,69138.0
2023-12-12,18.07,18.185,17.49,17.615,82744.0
2023-12-13,17.635,18.05,17.31,18.05,101994.0
2023-12-14,18.0,18.315,17.625,17.89,163215.0
2023-12-15,18.08,18.1,17.46,17.675,107298.0
2023-12-18,17.845,17.91,17.44,17.645,102406.0
2023-12-19,17.795,17.91,17.48,17.9,191327.0
2023-12-20,17.835,17.835,17.37,17.41,125531.0
2023-12-21,17.38,17.825,17.34,17.675,75461.0
2023-12-22,17.755,17.88,17.48,17.53,64572.0
2023-12-27,17.665,17.715,17.37,17.555,51009.0
2023-12-28,17.54,17.635,17.28,17.28,33723.0
2023-12-29,17.145,17.48,16.9,17.36,72565.0
2024-01-02,17.4,17.46,17.005,17.005,52294.0
2024-01-03,16.88,17.145,16.68,16.78,72843.0
2024-01-04,16.79,17.175,16.68,16.995,54016.0
2024-01-05,16.84,17.225,16.84,17.135,45204.0
2024-01-08,16.87,17.165,16.72,16.73,52628.0
2024-01-09,16.68,16.8,16.675,16.68,88978.0
2024-01-10,16.68,16.8,16.585,16.585,81141.0
2024-01-11,16.64,16.77,16.395,16.72,52741.0
2024-01-12,16.935,17.25,16.865,16.92,46463.0
2024-01-15,17.135,17.135,16.87,17.015,50084.0
2024-01-16,16.67,16.965,16.505,16.535,87212.0
2024-01-17,16.525,16.525,16.25,16.335,49467.0
2024-01-18,16.545,16.62,16.305,16.545,34182.0
2024-01-19,16.545,16.545,16.08,16.23,34065.0
2024-01-22,16.06,16.535,16.05,16.315,44038.0
2024-01-23,16.24,16.82,16.24,16.82,65369.0
2024-01-24,16.84,16.925,16.435,16.64,54255.0
2024-01-25,16.65,16.91,16.365,16.88,60921.0
2024-01-26,16.71,16.955,16.71,16.92,28685.0
2024-01-29,17.055,17.49,16.84,17.215,82906.0
2024-01-30,17.155,17.45,17.055,17.24,49717.0
2024-01-31,17.175,17.49,16.89,16.955,45109.0
2024-02-01,16.86,17.43,16.86,17.25,26836.0
2024-02-02,17.055,17.155,16.66,16.9,34905.0
2024-02-05,16.88,16.975,16.605,16.85,37913.0
2024-02-06,16.995,16.995,16.74,16.87,44504.0
2024-02-07,16.975,16.975,16.79,16.89,30889.0
2024-02-08,16.73,17.005,16.72,16.9,34298.0
2024-02-09,17.035,17.035,16.525,16.535,20597.0
2024-02-12,16.545,16.79,16.535,16.79,14006.0
2024-02-13,16.565,16.62,15.955,16.08,58414.0
2024-02-14,16.08,16.25,15.875,16.19,35041.0
2024-02-15,16.09,16.485,16.09,16.21,32710.0
2024-02-16,16.18,16.535,16.17,16.495,30114.0
2024-02-20,16.67,16.67,16.345,16.445,48569.0
2024-02-21,16.445,16.605,16.22,16.545,36038.0
2024-02-22,16.68,17.005,16.335,16.375,66531.0
2024-02-23,16.395,16.405,15.965,16.18,45785.0
2024-02-26,16.07,16.23,15.63,15.925,61362.0
2024-02-27,15.925,16.305,15.715,16.28,55399.0
2024-02-28,16.335,16.475,16.12,16.425,54700.0
2024-02-29,16.71,16.965,16.515,16.935,73550.0
2024-03-01,16.92,17.365,16.77,17.225,51114.0
2024-03-04,17.365,17.67,17.305,17.67,51758.0
2024-03-05,17.67,17.82,17.52,17.65,126018.0
2024-03-06,17.77,18.27,17.69,17.905,97105.0
2024-03-07,17.965,18.005,17.64,17.8,35686.0
2024-03-08,18.055,18.225,17.7,18.125,33055.0
2024-03-11,17.915,18.3,17.915,18.125,53929.0
2024-03-12,18.115,18.125,17.78,17.85,47212.0
2024-03-13,18.045,18.165,17.79,18.115,25290.0
2024-03-14,18.195,18.215,17.895,18.135,27805.0
2024-03-15,17.82,18.215,17.82,17.955,109616.0
2024-03-18,18.135,18.3,17.88,18.205,54034.0
2024-03-19,18.045,18.255,17.915,18.005,24153.0
2024-03-20,17.85,18.53,17.85,18.51,140577.0
2024-03-21,18.65,18.825,18.3,18.34,85516.0
2024-03-22,18.185,18.52,18.175,18.215,34463.0
2024-03-25,18.235,18.63,18.225,18.6,24914.0
2024-03-26,18.665,18.835,18.48,18.65,57654.0
2024-03-27,18.815,19.24,18.755,19.21,123389.0
2024-03-28,19.38,19.565,19.24,19.32,42234.0
2024-04-01,19.675,19.755,19.39,19.755,41301.0
2024-04-02,19.86,19.86,19.37,19.455,66629.0
2024-04-03,19.525,20.215,19.445,20.205,55393.0
2024-04-04,20.13,20.415,19.795,20.225,415893.0
2024-04-05,20.195,20.89,20.19,20.86,107509.0
2024-04-08,20.84,21.275,20.83,21.045,87883.0
2024-04-09,21.095,21.48,20.71,20.91,139430.0
2024-04-10,20.79,21.36,20.545,21.335,117885.0
2024-04-11,21.52,21.795,21.315,21.72,69816.0
2024-04-12,21.995,22.445,21.38,21.61,69911.0
2024-04-15,21.53,21.56,20.965,21.075,88064.0
2024-04-16,20.75,21.235,20.6,21.085,101068.0
2024-04-17,21.335,21.57,20.965,21.48,59821.0
2024-04-18,21.49,21.71,20.93,21.275,131519.0
2024-04-19,21.345,21.345,20.96,21.125,60807.0
2024-04-22,20.8,20.86,20.315,20.425,110554.0
2024-04-23,20.405,21.49,19.96,21.245,156515.0
2024-04-24,21.41,21.6,21.085,21.44,125244.0
2024-04-25,21.335,21.865,21.205,21.795,141615.0
2024-04-26,22.035,22.14,21.765,22.105,99010.0
2024-04-29,22.12,22.39,21.825,22.39,126226.0
2024-04-30,22.11,22.4,21.61,21.915,261018.0
2024-05-01,21.935,22.35,21.735,22.045,87436.0
2024-05-02,22.19,22.24,21.785,22.15,128325.0
2024-05-03,22.21,22.3,21.975,21.995,57776.0
2024-05-06,22.18,22.32,21.895,21.915,43714.0
2024-05-07,21.745,22.3,21.68,22.23,58676.0
2024-05-08,22.625,22.635,21.57,21.67,79482.0
2024-05-09,21.875,22.44,21.66,22.37,115774.0
2024-05-10,22.45,22.505,21.905,22.18,101698.0
2024-05-13,22.21,22.28,21.805,22.11,39043.0
2024-05-14,22.19,22.35,21.855,22.35,43830.0
2024-05-15,22.36,22.635,22.16,22.545,81062.0
2024-05-16,22.535,22.735,22.38,22.525,43123.0
2024-05-17,22.655,23.465,22.645,23.285,151721.0
2024-05-21,23.625,24.03,23.455,23.99,203471.0
2024-05-22,23.99,24.035,23.355,23.435,92000.0
2024-05-23,23.415,23.435,22.93,23.23,151163.0
2024-05-24,23.305,23.95,23.305,23.94,221344.0
2024-05-27,23.72,24.255,23.72,23.97,37858.0
2024-05-28,24.01,24.26,23.69,23.74,91998.0
2024-05-29,23.2,23.345,22.89,22.98,133850.0
2024-05-30,22.985,22.985,21.825,22.065,293142.0
2024-05-31,22.125,22.4,21.915,22.275,126527.0
2024-06-03,22.315,22.335,22.065,22.225,89143.0
2024-06-04,22.115,22.125,21.105,21.49,220824.0
2024-06-05,21.64,21.78,21.45,21.5,48456.0
2024-06-06,21.59,21.83,21.405,21.72,136234.0
2024-06-07,21.195,21.405,20.465,20.57,121153.0
2024-06-10,20.61,21.025,20.59,20.975,32297.0
2024-06-11,20.93,20.945,20.64,20.8,32387.0
2024-06-12,20.78,21.105,20.62,20.69,109113.0
2024-06-13,20.64,20.75,20.275,20.465,108779.0
2024-06-14,20.48,20.57,20.18,20.48,81533.0
2024-06-17,20.415,20.52,20.245,20.48,46211.0
2024-06-18,20.455,21.295,20.425,20.86,166511.0
2024-06-19,20.74,20.945,19.91,20.82,35625.0
2024-06-20,20.93,20.965,20.71,20.82,122609.0
2024-06-21,21.005,21.005,20.275,20.405,113323.0
2024-06-24,20.48,20.64,20.225,20.475,60912.0
2024-06-25,20.465,20.53,20.295,20.53,33123.0
2024-06-26,20.445,21.065,20.445,20.965,67444.0
2024-06-27,21.165,21.175,20.78,20.78,57756.0
2024-06-28,20.985,21.085,20.7,20.995,42778.0
2024-07-02,21.015,21.45,20.72,21.44,98442.0
2024-07-03,21.61,22.335,21.225,21.385,173979.0
2024-07-04,21.405,21.745,21.275,21.49,75610.0
2024-07-05,21.57,21.695,20.84,21.045,117944.0
2024-07-08,21.095,21.175,20.8,21.095,89275.0
2024-07-09,21.265,21.265,20.85,20.87,85067.0
2024-07-10,21.165,21.165,20.955,21.105,215316.0
2024-07-11,21.385,21.7,21.085,21.62,93805.0
2024-07-12,21.62,22.265,21.48,22.155,48905.0
2024-07-15,22.265,22.44,21.75,21.77,70072.0
2024-07-16,21.965,22.43,21.87,22.295,118865.0
2024-07-17,22.38,22.4,21.7,21.925,83716.0
2024-07-18,21.945,21.975,21.69,21.77,61845.0
2024-07-19,21.77,21.88,21.51,21.77,29649.0
2024-07-22,21.73,21.955,21.295,21.58,70842.0
2024-07-23,21.295,21.395,21.185,21.195,144282.0
2024-07-24,21.275,21.51,21.115,21.115,112320.0
2024-07-25,20.83,21.085,20.52,20.955,68317.0
2024-07-26,21.025,21.165,20.8,20.92,81001.0
2024-07-29,21.015,21.225,20.89,21.175,77912.0
2024-07-30,21.245,21.3,20.72,20.72,90587.0
2024-07-31,20.77,21.175,20.74,21.135,171517.0
2024-08-01,21.135,21.2,20.53,20.92,109841.0
2024-08-02,20.94,21.155,20.5,20.59,131818.0
2024-08-06,20.0,20.365,19.7,19.99,149373.0
2024-08-07,20.025,20.14,19.335,19.57,153661.0
2024-08-08,19.355,20.55,19.355,20.235,127359.0
2024-08-09,20.255,20.73,20.155,20.425,140013.0
2024-08-12,20.61,21.64,20.61,21.415,128062.0
2024-08-13,21.325,21.54,21.105,21.165,90184.0
2024-08-14,21.075,21.58,20.81,21.46,164845.0
2024-08-15,21.74,21.78,21.285,21.47,94477.0
2024-08-16,21.76,21.925,21.47,21.8,160871.0
2024-08-19,21.85,22.045,21.44,21.935,72375.0
2024-08-20,22.135,22.335,21.975,21.975,66089.0
2024-08-21,22.055,22.165,21.85,22.095,47209.0
2024-08-22,21.995,22.205,21.71,22.015,45533.0
2024-08-23,22.245,22.245,21.82,22.085,84023.0
2024-08-26,21.915,22.205,21.885,22.115,62751.0
2024-08-27,21.885,22.105,21.72,22.005,98850.0
2024-08-28,21.925,21.925,21.065,21.265,125321.0
2024-08-29,21.245,21.86,21.215,21.75,75684.0
2024-08-30,21.855,22.1,21.585,21.95,112387.0
2024-09-03,21.765,21.94,20.97,21.325,113529.0
2024-09-04,21.3,21.525,21.12,21.23,66942.0
2024-09-05,21.315,21.545,21.21,21.21,74972.0
2024-09-06,21.15,21.425,20.635,20.655,49044.0
2024-09-09,20.74,21.29,20.74,21.2,133427.0
2024-09-10,21.17,21.525,21.13,21.505,137176.0
2024-09-11,21.585,21.585,21.22,21.405,96904.0
2024-09-12,21.405,22.43,21.405,22.25,84354.0
2024-09-13,22.33,22.975,22.32,22.895,112487.0
2024-09-16,22.795,23.025,22.775,22.885,96987.0
2024-09-17,22.885,23.26,22.755,22.785,106191.0
2024-09-18,22.695,23.155,22.39,22.44,178018.0
2024-09-19,22.665,22.835,22.25,22.655,126414.0
2024-09-20,22.885,23.145,22.33,22.715,230473.0
2024-09-23,22.575,22.855,22.38,22.42,48671.0
2024-09-24,22.585,23.145,22.36,23.075,119164.0
2024-09-25,23.075,23.24,22.955,23.055,89842.0
2024-09-26,23.115,23.46,22.975,23.19,154853.0
2024-09-27,22.975,23.115,22.03,22.03,87300.0
2024-09-30,21.695,21.815,21.515,21.725,114312.0
2024-10-01,21.925,22.02,21.535,21.865,63735.0
2024-10-02,21.745,21.925,21.585,21.645,65663.0
2024-10-03,21.735,21.865,21.415,21.845,147840.0
2024-10-04,21.835,22.0,21.475,21.695,71883.0
2024-10-07,21.675,21.825,21.555,21.685,102182.0
2024-10-08,21.505,21.645,21.24,21.425,97434.0
2024-10-09,21.3,21.535,21.08,21.495,69714.0
2024-10-10,21.645,22.2,21.555,22.2,93092.0
2024-10-11,22.4,22.755,22.26,22.4,125273.0
2024-10-15,22.38,22.605,22.32,22.5,84497.0
2024-10-16,22.685,22.995,22.55,22.615,65693.0
2024-10-17,22.765,23.19,22.765,22.985,86057.0
2024-10-18,23.145,24.65,23.025,24.46,178172.0
2024-10-21,24.75,25.02,24.49,24.83,179092.0
2024-10-22,24.85,25.88,24.85,25.67,153187.0
2024-10-23,25.375,25.395,24.99,25.165,131981.0
2024-10-24,25.165,25.245,24.305,25.085,187231.0
2024-10-25,25.385,25.465,24.9,25.115,155578.0
2024-10-28,24.98,25.145,24.235,24.42,264085.0
2024-10-29,24.72,25.01,24.43,24.57,319887.0
2024-10-30,24.55,24.75,23.805,24.005,332741.0
2024-10-31,23.64,24.205,23.29,23.67,743591.0
2024-11-01,23.57,24.055,23.46,23.59,203978.0
2024-11-04,23.74,23.845,23.5,23.65,72533.0
2024-11-05,23.845,23.845,23.41,23.75,105645.0
2024-11-06,23.3,24.105,22.36,23.76,234404.0
2024-11-07,24.035,24.035,23.5,23.955,81414.0
2024-11-08,24.055,24.275,23.25,23.43,153820.0
2024-11-11,22.995,23.085,22.14,22.555,99123.0
2024-11-12,22.32,22.665,22.13,22.21,109512.0
2024-11-13,22.4,22.775,22.28,22.48,183370.0
2024-11-14,22.37,23.155,22.37,22.885,315064.0
2024-11-15,22.875,22.985,22.4,22.595,180153.0
2024-11-18,22.865,23.26,22.645,22.815,186129.0
2024-11-19,22.775,23.055,22.565,23.035,165454.0
2024-11-20,22.895,23.26,22.835,23.035,147707.0
2024-11-21,23.24,23.24,22.805,23.21,119066.0
2024-11-22,23.29,23.53,22.965,23.055,209589.0
2024-11-25,22.845,23.025,22.45,23.025,184735.0
2024-11-26,22.955,23.3,22.955,23.125,179854.0
2024-11-27,23.36,23.36,22.995,23.125,37250.0
2024-11-28,23.145,23.76,23.005,23.085,49609.0
2024-11-29,23.04,23.325,23.04,23.09,75102.0
2024-12-02,23.17,23.275,22.97,23.04,85562.0
2024-12-03,23.205,23.805,22.99,23.545,190322.0
2024-12-04,23.665,23.665,23.315,23.385,136521.0
2024-12-05,23.555,23.565,23.13,23.295,192664.0
2024-12-06,23.235,23.235,22.67,22.88,59989.0
2024-12-09,23.395,23.885,22.91,23.335,248165.0
2024-12-10,23.325,23.745,23.265,23.415,130499.0
2024-12-11,23.325,23.945,23.325,23.935,282677.0
2024-12-12,23.645,23.645,23.2,23.275,81583.0
2024-12-13,23.09,23.265,22.38,22.79,127966.0
2024-12-16,22.78,23.15,22.74,22.92,216956.0
2024-12-17,22.7,23.12,22.7,23.0,105480.0
2024-12-18,23.0,23.09,22.125,22.135,69328.0
2024-12-19,22.105,22.325,21.905,22.015,79537.0
2024-12-20,21.855,22.235,21.725,21.735,106704.0
2024-12-23,22.115,22.135,21.565,21.795,103512.0
2024-12-24,21.705,21.775,21.565,21.685,40267.0
2024-12-27,21.705,21.895,21.555,21.795,51377.0
2024-12-30,21.575,21.595,21.18,21.33,105164.0
2024-12-31,21.22,21.545,20.96,21.475,62324.0
2025-01-02,21.615,22.055,21.605,21.875,72569.0
2025-01-03,21.805,21.955,21.635,21.845,48992.0
2025-01-06,21.825,22.015,21.565,21.695,144874.0
2025-01-07,21.685,22.7,21.635,21.795,196368.0
2025-01-08,21.755,22.055,21.705,21.975,123932.0
2025-01-09,21.925,22.47,21.925,22.46,99852.0
2025-01-10,22.41,22.64,22.125,22.235,170211.0
2025-01-13,22.115,22.115,21.645,21.875,119378.0
2025-01-14,21.945,22.34,21.745,22.275,85518.0
2025-01-15,22.34,22.57,22.135,22.155,164182.0
2025-01-16,22.39,22.74,22.18,22.57,217592.0
2025-01-17,22.48,22.78,22.285,22.68,96262.0
2025-01-20,22.69,22.97,22.49,22.8,29411.0
2025-01-21,22.86,23.08,22.64,22.94,146767.0
2025-01-22,23.13,23.205,22.8,22.88,112079.0
2025-01-23,23.01,23.01,22.48,22.8,63177.0
2025-01-24,22.82,23.05,22.64,22.71,83417.0
2025-01-27,22.52,22.55,22.125,22.36,44662.0
2025-01-28,22.52,22.77,22.45,22.64,42844.0
2025-01-29,22.59,22.86,22.225,22.44,173754.0
2025-01-30,22.64,23.505,22.61,23.435,120045.0
2025-01-31,23.655,23.655,23.05,23.11,58866.0
2025-02-03,23.04,23.675,23.02,23.335,51164.0
2025-02-04,23.335,23.515,23.07,23.375,34431.0
2025-02-05,23.215,24.065,23.19,23.955,78509.0
2025-02-06,23.985,24.015,23.645,23.925,48991.0
2025-02-07,23.875,24.19,23.265,23.285,162203.0
2025-02-10,23.835,24.29,23.79,23.955,402929.0
2025-02-11,24.18,24.18,23.675,23.865,155421.0
2025-02-12,23.885,24.73,23.885,24.6,211432.0
2025-02-13,24.7,24.86,24.34,24.6,66906.0
2025-02-14,24.57,24.57,24.045,24.18,82023.0
2025-02-18,24.48,24.65,24.29,24.38,89180.0
2025-02-19,24.37,24.55,23.995,24.43,54896.0
2025-02-20,24.23,24.5,23.2,23.265,300197.0
2025-02-21,23.355,23.955,22.93,23.765,366956.0
2025-02-24,24.11,24.84,23.615,24.77,130654.0
2025-02-25,24.57,24.77,23.935,24.56,103499.0
2025-02-26,24.28,24.75,24.2,24.69,92366.0
2025-02-27,24.41,24.65,23.915,23.935,99772.0
2025-02-28,23.715,24.045,23.515,23.515,234473.0
2025-03-03,24.02,24.545,23.68,24.25,106703.0
2025-03-04,24.38,24.685,23.93,24.505,76446.0
2025-03-05,24.625,25.325,24.42,25.325,114082.0
2025-03-06,25.285,25.415,24.725,25.025,102500.0
2025-03-07,25.115,25.705,24.855,25.195,91382.0
2025-03-10,24.875,25.365,24.745,25.075,87136.0
2025-03-11,25.205,26.2,25.145,26.09,95539.0
2025-03-12,25.945,26.28,25.745,26.09,73458.0
2025-03-13,26.13,27.01,26.13,26.9,90174.0
2025-03-14,27.19,27.3,26.88,27.09,70877.0
2025-03-17,27.18,27.41,26.54,26.95,84090.0
2025-03-18,27.23,27.765,26.97,27.31,124546.0
2025-03-19,27.3,27.665,27.06,27.495,79862.0
2025-03-20,27.24,27.645,27.03,27.43,104275.0
2025-03-21,27.29,27.525,27.125,27.37,76320.0
2025-03-24,27.37,27.795,27.28,27.555,102571.0
2025-03-25,27.895,28.165,27.505,27.675,136138.0
2025-03-26,27.765,27.765,27.26,27.35,40341.0
2025-03-27,27.575,28.205,27.435,28.085,141023.0
2025-03-28,28.185,28.325,27.525,27.705,44670.0
2025-03-31,27.835,27.835,27.1,27.435,72399.0
2025-04-01,27.605,27.755,27.0,27.465,189365.0
2025-04-02,27.595,27.825,27.02,27.745,94963.0
2025-04-03,26.46,27.855,26.12,27.805,94334.0
2025-04-04,27.18,27.725,26.08,26.19,165169.0
2025-04-07,25.405,26.74,25.265,26.01,168992.0
2025-04-08,26.7,26.8,25.895,26.11,99195.0
2025-04-09,26.94,28.335,26.91,27.965,220342.0
2025-04-10,28.005,29.34,27.945,28.715,189923.0
2025-04-11,29.53,29.99,29.23,29.63,293441.0
2025-04-14,29.12,30.13,29.11,29.87,137628.0
2025-04-15,29.86,30.39,29.83,30.16,203243.0
2025-04-16,30.515,31.145,30.29,30.445,82609.0
2025-04-17,30.3,30.675,29.94,30.34,124909.0
2025-04-21,31.005,31.605,29.98,30.705,191438.0
2025-04-22,30.875,31.06,30.37,30.425,236370.0
2025-04-23,29.29,29.84,28.895,29.26,193624.0
2025-04-24,29.77,29.9,29.11,29.41,147605.0
2025-04-25,28.875,29.3,28.535,28.665,68435.0
2025-04-28,28.695,28.695,28.035,28.325,106919.0
2025-04-29,28.355,28.475,27.805,27.905,187848.0
2025-04-30,27.575,28.545,27.36,28.515,200886.0
2025-05-01,28.085,28.615,27.695,28.495,84137.0
2025-05-02,28.895,28.895,28.325,28.785,125827.0
2025-05-05,29.7,29.78,29.19,29.74,78154.0
2025-05-06,30.23,30.39,29.93,30.21,107959.0
2025-05-07,29.93,30.34,29.81,30.16,82314.0
2025-05-08,30.18,30.34,29.78,29.79,115062.0
2025-05-09,30.13,30.595,29.98,30.595,95960.0
2025-05-12,29.6,30.04,27.885,27.955,127600.0
2025-05-13,27.975,28.215,27.435,27.665,103327.0
2025-05-14,27.28,27.645,26.98,27.35,68467.0
2025-05-15,27.645,27.805,27.22,27.705,62212.0
2025-05-16,27.12,27.755,27.02,27.675,75130.0
2025-05-20,28.195,28.875,28.195,28.855,69016.0
2025-05-21,29.11,29.54,28.98,29.48,135183.0
2025-05-22,29.41,29.53,29.11,29.23,71542.0
2025-05-23,29.63,29.9,29.32,29.81,67326.0
2025-05-26,29.86,30.1,29.09,30.01,33669.0
2025-05-27,29.73,30.14,29.19,29.72,55745.0
2025-05-28,29.94,30.18,29.52,30.08,52675.0
2025-05-29,30.1,30.17,29.76,29.91,50433.0
2025-05-30,29.695,30.125,29.575,30.025,115516.0
2025-06-02,30.665,31.77,30.625,31.47,131669.0
2025-06-03,31.73,32.78,31.2,32.75,158053.0
2025-06-04,32.94,33.54,32.77,33.38,99614.0
2025-06-05,33.92,34.445,33.49,33.75,85462.0
2025-06-06,33.74,34.15,32.71,32.73,66469.0
2025-06-09,32.91,33.25,32.73,33.13,112609.0
2025-06-10,33.02,33.33,32.36,32.56,121965.0
2025-06-11,32.68,33.0,32.47,32.87,125597.0
2025-06-12,33.17,33.56,32.86,33.3,134160.0
2025-06-13,33.63,34.515,33.63,34.09,142157.0
2025-06-16,34.09,34.375,33.12,33.27,65837.0
2025-06-17,33.24,33.79,32.98,33.47,63057.0
2025-06-18,33.26,33.875,33.23,33.59,119637.0
2025-06-19,33.7,33.78,33.33,33.6,19761.0
2025-06-20,33.94,34.16,33.46,33.84,165326.0
2025-06-23,33.84,34.785,33.84,34.17,115423.0
2025-06-24,33.66,34.09,32.68,33.28,163138.0
2025-06-25,33.05,33.24,32.45,32.54,205765.0
2025-06-26,32.7,32.79,32.19,32.44,83864.0
2025-06-27,31.85,31.95,31.28,31.55,131099.0
2025-06-30,31.55,32.35,31.3,32.24,106184.0
2025-07-02,32.43,32.69,32.07,32.41,197243.0
2025-07-03,32.2,32.7,32.05,32.56,121600.0
2025-07-04,32.8,33.95,32.6,32.85,73996.0
2025-07-07,32.48,33.52,32.26,33.48,138179.0
2025-07-08,33.37,33.44,31.2,31.46,136353.0
2025-07-09,31.55,32.35,31.23,32.15,109179.0
2025-07-10,32.63,32.95,31.43,31.74,97343.0
2025-07-11,31.89,32.34,31.71,32.24,99678.0
2025-07-14,32.31,33.01,32.2,32.28,254716.0
2025-07-15,32.17,32.67,31.78,32.23,470995.0
2025-07-16,32.54,32.55,31.67,31.93,85935.0
2025-07-17,31.57,31.83,31.18,31.61,122501.0
2025-07-18,31.84,31.98,31.42,31.73,157444.0
2025-07-21,32.36,32.74,31.79,32.44,292663.0
2025-07-22,32.74,33.02,32.19,32.91,318927.0
2025-07-23,32.82,32.85,32.21,32.37,189058.0
2025-07-24,32.08,32.3,31.68,32.15,95767.0
2025-07-25,32.11,32.64,32.06,32.4,79145.0
2025-07-28,32.13,32.25,31.7,32.04,106374.0
2025-07-29,32.06,32.5,32.03,32.4,137074.0
2025-07-30,32.25,32.5,31.76,31.78,117285.0
2025-07-31,31.97,32.44,31.44,31.57,91238.0
2025-08-01,31.98,32.31,31.17,31.71,145842.0
2025-08-05,32.55,33.69,32.55,33.66,91281.0
2025-08-06,33.61,34.125,33.33,34.06,99027.0
2025-08-07,34.945,36.915,34.255,36.525,229617.0
2025-08-08,36.695,37.245,35.795,36.295,164366.0
2025-08-11,36.205,37.255,35.515,37.015,168614.0
2025-08-12,37.165,37.305,36.555,36.785,85451.0
2025-08-13,36.845,37.025,35.705,35.735,140898.0
2025-08-14,35.815,36.195,35.245,35.635,79165.0
2025-08-15,35.635,36.105,35.295,36.015,83655.0
2025-08-18,36.115,36.295,35.225,35.675,77037.0
2025-08-19,35.445,35.675,34.285,34.405,87482.0
2025-08-20,34.745,35.155,34.745,35.025,113363.0
2025-08-21,35.025,36.115,34.645,36.115,96641.0
2025-08-22,35.765,36.605,35.535,36.355,81100.0
2025-08-25,36.525,36.575,36.025,36.245,101155.0
2025-08-26,36.195,36.985,36.145,36.525,154713.0
2025-08-27,36.365,36.745,35.895,36.265,62320.0
2025-08-28,36.455,36.905,36.05,36.685,117080.0
2025-08-29,36.985,38.035,36.555,37.505,280386.0
2025-09-02,38.53,39.13,37.72,38.12,219988.0
2025-09-03,38.59,38.8,37.55,37.65,173407.0
2025-09-04,37.52,37.66,37.0,37.29,73959.0
2025-09-05,37.74,39.41,37.58,39.32,377813.0
2025-09-08,39.51,40.0,39.18,39.76,144887.0
2025-09-09,39.74,39.9,39.28,39.63,229200.0
2025-09-10,39.92,40.55,39.02,39.12,212194.0
2025-09-11,38.82,40.0,38.8,39.92,132048.0
2025-09-12,40.03,40.25,38.98,39.63,68269.0
2025-09-15,39.91,40.4,39.43,39.44,221118.0
2025-09-16,39.44,39.91,38.55,38.69,87349.0
2025-09-17,38.0,38.96,37.99,38.2,148797.0
2025-09-18,38.39,39.5,37.81,38.45,113643.0
2025-09-19,38.47,39.04,38.23,38.94,227586.0
2025-09-22,39.79,40.22,38.86,39.38,220353.0
2025-09-23,39.83,39.89,39.06,39.33,221639.0
2025-09-24,39.42,39.7,38.35,38.51,119134.0
2025-09-25,38.39,39.21,38.37,39.0,129606.0
2025-09-26,39.32,39.88,39.0,39.87,113720.0
2025-09-29,40.94,41.29,40.29,40.65,99059.0
2025-09-30,40.33,41.47,40.13,40.74,163956.0
2025-10-01,41.33,42.03,41.01,41.83,182654.0
2025-10-02,42.02,42.15,39.51,41.1,141009.0
2025-10-03,41.43,41.74,41.04,41.49,92692.0
2025-10-06,42.02,43.05,41.95,42.43,142079.0
2025-10-07,42.8,43.15,41.4,41.89,103171.0
2025-10-08,43.38,43.57,42.82,43.13,120695.0
2025-10-09,43.25,43.64,41.1,41.51,216845.0
2025-10-10,41.5,42.41,41.44,41.98,86433.0
2025-10-14,42.73,44.83,42.61,44.25,180678.0
2025-10-15,44.49,45.79,44.47,45.39,127843.0
2025-10-16,46.33,47.04,45.54,46.72,165186.0
2025-10-17,45.6,45.75,42.42,43.3,171014.0
2025-10-20,43.97,45.16,43.61,44.86,149810.0
2025-10-21,42.6,42.68,40.73,40.88,157816.0
2025-10-22,40.0,41.51,39.58,41.0,141210.0
2025-10-23,41.26,41.68,40.18,40.34,152054.0
2025-10-24,39.85,40.92,39.74,40.23,100603.0
2025-10-27,39.21,39.5,38.04,38.81,120994.0
2025-10-28,37.93,39.32,37.67,39.12,65382.0
2025-10-29,40.14,40.16,38.66,39.01,128004.0
2025-10-30,39.0,39.91,38.98,39.6,75402.0
2025-10-31,39.82,39.9,38.84,38.95,134976.0
2025-11-03,39.0,39.62,38.6,38.95,109623.0
2025-11-04,38.5,38.895,37.96,38.4,97223.0
2025-11-05,39.09,40.1,38.88,39.29,100719.0
2025-11-06,39.04,39.85,39.04,39.17,110042.0
2025-11-07,39.5,40.04,39.2,40.04,70863.0
2025-11-10,40.94,41.75,40.84,41.64,118043.0
2025-11-11,41.65,42.63,41.0,42.49,86144.0
2025-11-12,42.77,44.29,42.4,44.26,150300.0
2025-11-13,44.87,45.49,43.16,43.28,181559.0
2025-11-14,41.0,42.54,41.0,42.17,270262.0
2025-11-17,42.17,42.66,41.78,42.45,103070.0
2025-11-18,42.5,43.71,42.5,43.13,164911.0
2025-11-19,43.8,45.0,43.8,44.17,103304.0
2025-11-20,44.2,44.69,41.86,41.91,120607.0
2025-11-21,41.48,42.58,41.4,41.88,76095.0
2025-11-24,42.25,44.68,42.24,44.6,149375.0
2025-11-25,44.49,44.83,44.26,44.5,75963.0
2025-11-26,44.92,45.84,44.9,45.67,111136.0