Date,Open,High,Low,Close,Volume
2021-11-19,54.72,55.0,49.76,49.76,4755.0
2021-11-22,51.9,51.9,44.78,45.01,5273.0
2021-11-23,43.42,45.89,42.44,42.68,806.0
2021-11-24,41.98,44.86,39.89,44.59,3098.0
2021-11-25,48.0,48.0,46.0,47.0,983.0
2021-11-26,44.33,45.0,40.97,45.0,3645.0
2021-11-29,44.0,45.72,40.55,40.61,3413.0
2021-11-30,40.77,40.77,38.29,39.38,3118.0
2021-12-01,39.5,39.64,36.25,36.25,3958.0
2021-12-02,39.0,39.0,35.5,36.75,528.0
2021-12-03,36.05,36.69,33.23,33.5,7720.0
2021-12-06,35.0,35.0,33.0,33.87,6481.0
2021-12-07,36.3,36.3,34.33,34.57,1239.0
2021-12-08,33.34,40.04,33.34,40.04,6936.0
2021-12-09,39.93,41.25,39.2,41.25,6720.0
2021-12-10,41.91,44.22,41.91,43.17,2278.0
2021-12-13,43.78,43.78,40.8,41.0,2570.0
2021-12-14,42.28,42.28,40.05,40.5,1502.0
2021-12-15,41.65,41.69,39.77,40.0,1037.0
2021-12-16,42.0,43.02,40.81,41.24,934.0
2021-12-17,40.4,41.84,39.99,41.84,576.0
2021-12-20,40.78,40.78,39.74,39.74,112.0
2021-12-21,40.41,42.75,40.41,42.75,682.0
2021-12-22,40.48,42.9,40.48,42.1,455.0
2021-12-23,40.01,40.78,39.75,40.72,2076.0
2021-12-24,40.72,40.72,40.72,40.72,0.0
2021-12-29,39.0,39.0,37.6,38.0,1845.0
2021-12-30,37.64,38.08,37.64,37.8,324.0
2021-12-31,38.49,38.49,35.96,35.96,1081.0
2022-01-04,36.01,38.54,36.01,37.5,720.0
2022-01-05,37.9,37.9,36.5,36.5,904.0
2022-01-06,36.45,37.0,36.05,36.05,795.0
2022-01-07,36.5,36.85,36.42,36.85,429.0
2022-01-10,36.13,36.13,35.5,35.5,367.0
2022-01-11,36.84,36.84,34.78,35.0,3064.0
2022-01-12,36.0,36.0,33.54,34.0,6529.0
2022-01-13,33.57,33.57,33.2,33.2,221.0
2022-01-14,33.0,33.15,31.68,32.5,360.0
2022-01-17,31.0,32.5,31.0,31.4,1534.0
2022-01-18,31.57,31.87,30.48,30.6,3541.0
2022-01-19,30.0,31.97,29.7,30.0,1079.0
2022-01-20,30.5,31.0,30.5,30.55,1550.0
2022-01-21,29.17,30.0,28.71,29.02,1454.0
2022-01-24,28.39,30.0,26.0,29.79,4597.0
2022-01-25,30.0,30.0,28.6,29.55,475.0
2022-01-26,29.1,29.1,27.91,27.91,1412.0
2022-01-27,28.0,28.01,27.45,27.5,692.0
2022-01-28,27.65,28.1,27.0,28.0,694.0
2022-01-31,27.98,28.54,27.0,28.54,1846.0
2022-02-01,29.0,30.98,29.0,29.83,1365.0
2022-02-02,31.0,31.0,29.25,30.0,1522.0
2022-02-03,30.0,30.0,29.0,29.5,241.0
2022-02-04,29.49,29.5,28.8,29.4,606.0
2022-02-07,30.0,30.0,29.51,29.51,701.0
2022-02-08,29.51,29.51,28.92,28.92,500.0
2022-02-09,29.0,30.25,29.0,29.91,2470.0
2022-02-10,29.46,29.9,28.7,28.93,856.0
2022-02-11,29.0,29.0,27.72,27.95,1035.0
2022-02-14,28.28,28.9,28.28,28.85,539.0
2022-02-15,29.75,30.0,29.25,30.0,714.0
2022-02-16,29.34,29.69,29.0,29.0,310.0
2022-02-17,29.3,29.45,27.28,27.28,1881.0
2022-02-18,27.12,27.12,26.48,27.12,123.0
2022-02-22,27.18,27.19,25.0,25.87,4580.0
2022-02-23,27.0,27.0,25.0,25.0,1905.0
2022-02-24,24.06,26.23,24.06,26.23,6447.0
2022-02-25,27.0,27.0,25.58,26.17,801.0
2022-02-28,27.0,27.0,25.65,26.4,510.0
2022-03-01,27.0,27.0,26.0,26.55,834.0
2022-03-02,26.65,27.43,26.65,27.4,394.0
2022-03-03,27.87,28.42,27.0,27.55,1780.0
2022-03-04,27.75,27.75,26.44,27.29,971.0
2022-03-07,28.18,28.18,25.24,27.15,308.0
2022-03-08,27.88,27.88,25.7,27.2,843.0
2022-03-09,26.94,26.94,26.41,26.94,110.0
2022-03-10,26.4,26.8,25.76,26.8,402.0
2022-03-11,26.9,26.9,25.2,25.2,2516.0
2022-03-14,25.85,25.85,24.06,24.45,5433.0
2022-03-15,25.4,26.0,24.5,25.0,882.0
2022-03-16,25.5,26.85,25.5,26.75,816.0
2022-03-17,26.0,27.24,26.0,27.13,754.0
2022-03-18,27.07,28.72,27.0,28.72,1840.0
2022-03-21,28.58,28.58,23.5,23.84,17729.0
2022-03-22,24.2,24.54,22.79,23.56,8883.0
2022-03-23,23.5,23.5,22.15,22.15,4172.0
2022-03-24,22.36,22.36,21.5,21.92,4415.0
2022-03-25,22.05,22.52,21.9,22.4,10551.0
2022-03-28,22.25,22.52,21.23,21.35,3445.0
2022-03-29,21.26,21.95,21.01,21.25,2725.0
2022-03-30,21.15,21.15,20.35,20.35,3337.0
2022-03-31,20.03,21.0,20.02,20.72,2369.0
2022-04-01,20.5,21.0,20.4,20.75,2841.0
2022-04-04,20.81,21.37,20.8,21.2,1911.0
2022-04-05,21.36,21.36,20.19,20.33,1243.0
2022-04-06,20.24,20.3,19.5,20.24,1856.0
2022-04-07,20.32,20.32,18.21,18.59,4600.0
2022-04-08,19.0,19.0,18.25,18.25,1030.0
2022-04-11,18.5,18.85,17.7,18.24,3551.0
2022-04-12,18.45,18.45,18.0,18.08,366.0
2022-04-13,18.0,18.0,17.15,17.15,11775.0
2022-04-14,17.56,17.56,16.8,17.09,2848.0
2022-04-18,17.0,17.0,16.3,16.43,1326.0
2022-04-19,16.3,17.1,16.3,16.6,1488.0
2022-04-20,16.5,16.5,16.15,16.25,2094.0
2022-04-21,16.5,16.5,15.43,15.69,6430.0
2022-04-22,15.36,15.54,15.29,15.29,1350.0
2022-04-25,15.25,16.0,15.09,15.7,1443.0
2022-04-26,16.0,16.0,15.25,15.25,709.0
2022-04-27,15.5,15.5,14.9,15.25,534.0
2022-04-28,15.0,15.0,14.5,14.93,404.0
2022-04-29,14.76,14.86,14.46,14.46,2999.0
2022-05-02,14.25,15.14,14.25,15.14,712.0
2022-05-03,15.33,15.5,15.0,15.37,935.0
2022-05-04,15.6,16.0,15.5,16.0,801.0
2022-05-05,15.51,16.25,15.49,16.25,852.0
2022-05-06,16.19,17.59,16.19,17.37,1586.0
2022-05-09,17.23,17.24,16.0,16.3,2268.0
2022-05-10,16.53,16.81,16.24,16.65,501.0
2022-05-11,16.5,17.5,16.5,17.0,1920.0
2022-05-12,16.42,17.03,16.42,16.8,2856.0
2022-05-13,17.5,17.94,17.24,17.5,1311.0
2022-05-16,17.5,17.5,17.0,17.19,1113.0
2022-05-17,17.5,18.1,17.5,18.0,2348.0
2022-05-18,18.36,19.77,18.0,19.35,5893.0
2022-05-19,19.73,19.73,19.31,19.31,650.0
2022-05-20,19.0,19.0,18.0,18.5,762.0
2022-05-24,18.0,18.5,18.0,18.45,1295.0
2022-05-25,19.0,19.83,19.0,19.83,450.0
2022-05-26,20.4,21.75,20.16,21.5,1903.0
2022-05-27,21.5,23.0,21.5,22.4,2094.0
2022-05-30,23.0,23.0,22.4,22.4,1294.0
2022-05-31,22.5,22.6,20.78,21.18,9614.0
2022-06-01,21.5,21.87,20.75,21.51,4347.0
2022-06-02,23.01,23.01,21.45,21.45,1020.0
2022-06-03,21.22,21.22,21.22,21.22,200.0
2022-06-06,22.0,22.0,18.53,19.5,13098.0
2022-06-07,20.0,21.53,19.0,21.51,4352.0
2022-06-08,22.0,22.0,20.39,21.13,6054.0
2022-06-09,20.73,21.11,20.65,20.75,2225.0
2022-06-10,21.0,21.0,20.0,20.17,2054.0
2022-06-13,20.0,20.0,18.76,19.17,8131.0
2022-06-14,19.06,19.25,18.49,18.79,6708.0
2022-06-15,19.33,19.34,18.62,18.8,3883.0
2022-06-16,19.0,19.0,17.49,17.64,13194.0
2022-06-17,17.5,18.49,17.5,18.2,5116.0
2022-06-20,18.5,18.92,18.5,18.92,550.0
2022-06-21,18.5,18.5,17.5,17.5,4785.0
2022-06-22,16.55,17.55,16.55,17.51,2754.0
2022-06-23,17.69,17.8,16.66,17.105,3465.0
2022-06-24,17.55,18.25,17.0,17.0,5300.0
2022-06-27,17.34,17.51,17.09,17.09,1187.0
2022-06-28,17.64,17.64,15.7,15.7,3000.0
2022-06-29,15.7,15.7,14.74,15.0,1498.0
2022-06-30,14.85,14.98,14.3,14.52,1280.0
2022-07-04,14.52,14.52,14.3,14.34,1383.0
2022-07-05,14.5,14.77,14.2,14.77,1075.0
2022-07-06,14.55,14.59,14.0,14.45,1010.0
2022-07-07,14.45,14.57,14.0,14.39,1747.0
2022-07-08,14.24,15.1,14.24,15.03,1097.0
2022-07-11,15.0,15.02,14.68,14.89,1204.0
2022-07-12,14.36,14.93,14.36,14.93,501.0
2022-07-13,15.37,15.37,14.93,14.93,24.0
2022-07-14,16.0,16.0,15.25,15.25,873.0
2022-07-15,15.75,16.1,15.75,16.1,1080.0
2022-07-18,16.22,17.0,16.22,16.5,425.0
2022-07-19,16.5,17.21,16.5,17.2,977.0
2022-07-20,17.33,17.48,17.15,17.48,600.0
2022-07-21,18.0,18.0,17.33,17.33,1202.0
2022-07-22,17.0,17.0,16.0,16.05,900.0
2022-07-25,15.9,15.9,14.73,15.0,3699.0
2022-07-26,15.5,15.5,14.75,14.8,3077.0
2022-07-27,14.86,14.87,14.68,14.86,1935.0
2022-07-28,15.65,15.8,14.51,14.51,625.0
2022-07-29,14.52,16.02,14.52,15.91,2210.0
2022-08-02,15.8,16.0,15.11,15.19,11567.0
2022-08-03,15.2,15.37,15.0,15.0,575.0
2022-08-04,15.65,15.65,14.52,14.85,6398.0
2022-08-05,14.79,16.0,14.79,16.0,4744.0
2022-08-08,16.14,17.0,16.14,16.71,1472.0
2022-08-09,16.75,16.75,15.7,15.7,311.0
2022-08-10,16.18,16.19,15.53,15.75,1300.0
2022-08-11,16.15,16.15,15.5,15.66,2480.0
2022-08-12,15.71,16.5,15.71,16.4,5842.0
2022-08-15,17.0,17.47,16.7,17.4,3005.0
2022-08-16,16.51,18.0,16.5,16.75,697.0
2022-08-17,15.8,16.3,15.67,15.67,5299.0
2022-08-18,15.5,15.54,15.0,15.22,2991.0
2022-08-19,14.95,14.95,14.52,14.52,800.0
2022-08-22,15.49,15.6,15.23,15.45,1180.0
2022-08-23,15.35,15.35,15.0,15.0,1152.0
2022-08-24,14.75,15.15,14.75,15.15,200.0
2022-08-25,15.27,15.27,14.95,15.0,331.0
2022-08-26,14.6,15.06,14.25,15.06,1485.0
2022-08-29,14.1,14.55,14.1,14.5,1450.0
2022-08-30,14.55,15.0,14.07,14.72,1060.0
2022-08-31,14.6,14.6,14.31,14.31,630.0
2022-09-01,14.27,14.27,13.21,13.36,1440.0
2022-09-02,13.44,13.93,13.31,13.75,1037.0
2022-09-06,13.75,13.8,12.79,12.79,1977.0
2022-09-07,13.5,14.57,13.5,14.56,1902.0
2022-09-08,15.35,15.35,14.14,15.0,790.0
2022-09-09,14.75,15.0,14.09,14.75,810.0
2022-09-12,14.25,14.25,14.25,14.25,102.0
2022-09-13,13.84,13.93,13.72,13.8,451.0
2022-09-14,14.4,14.4,12.98,13.19,12784.0
2022-09-15,13.0,13.0,12.81,12.81,804.0
2022-09-16,13.0,13.0,11.78,11.81,2567.0
2022-09-19,12.0,12.0,11.03,11.85,2261.0
2022-09-20,11.94,12.22,11.86,11.94,1062.0
2022-09-21,11.5,11.8,11.47,11.47,1040.0
2022-09-22,11.02,11.32,10.8,10.91,1453.0
2022-09-23,11.0,11.0,10.22,10.65,1005.0
2022-09-26,11.04,11.04,10.67,10.88,1110.0
2022-09-27,10.99,10.99,10.52,10.52,800.0
2022-09-28,11.33,11.33,10.85,10.85,104.0
2022-09-29,10.28,10.49,10.28,10.32,992.0
2022-09-30,10.36,10.85,10.36,10.82,1500.0
2022-10-03,10.64,11.15,10.64,10.64,138.0
2022-10-04,12.05,12.05,11.69,11.69,400.0
2022-10-05,12.0,12.0,11.07,11.23,501.0
2022-10-06,11.5,11.5,11.0,11.0,526.0
2022-10-07,10.3,11.0,10.3,11.0,124.0
2022-10-11,9.37,10.32,9.37,9.96,2159.0
2022-10-12,10.68,10.68,9.47,9.95,3656.0
2022-10-13,9.8,10.29,9.74,10.29,3531.0
2022-10-14,10.71,10.71,10.0,10.05,1810.0
2022-10-17,10.0,10.48,9.95,10.43,2830.0
2022-10-18,10.41,10.78,10.41,10.5,639.0
2022-10-19,11.09,11.09,9.89,9.89,1857.0
2022-10-20,9.9,9.98,9.31,9.49,1602.0
2022-10-21,9.5,9.5,9.29,9.38,860.0
2022-10-24,9.0,9.84,9.0,9.64,1381.0
2022-10-25,9.78,10.2,9.78,10.05,7255.0
2022-10-26,10.5,11.09,10.5,10.7,928.0
2022-10-27,10.67,10.67,10.29,10.29,429.0
2022-10-28,10.75,10.75,10.26,10.75,711.0
2022-10-31,11.5,12.0,11.35,11.95,600.0
2022-11-01,12.0,12.07,11.64,12.0,1589.0
2022-11-02,12.5,12.5,11.96,12.3,1277.0
2022-11-03,11.51,11.69,11.38,11.39,1507.0
2022-11-04,12.0,12.0,10.8,10.8,702.0
2022-11-07,12.0,12.0,10.8,10.8,5.0
2022-11-08,11.5,12.0,11.5,11.8,1392.0
2022-11-09,12.0,12.0,11.06,11.17,934.0
2022-11-10,10.93,11.63,10.93,10.93,476.0
2022-11-11,11.92,11.92,10.93,10.93,50.0
2022-11-14,11.57,12.12,11.27,11.57,1522.0
2022-11-15,12.1,12.28,12.1,12.1,2730.0
2022-11-16,12.0,12.0,11.5,11.5,129.0
2022-11-17,11.1,11.28,10.82,11.28,1245.0
2022-11-18,11.0,11.5,11.0,11.2,946.0
2022-11-21,11.5,11.5,10.89,10.89,106.0
2022-11-22,10.0,10.82,10.0,10.82,1850.0
2022-11-23,11.0,11.3,11.0,11.3,1900.0
2022-11-24,11.3,11.3,11.3,11.3,0.0
2022-11-25,11.5,11.82,11.5,11.82,400.0
2022-11-28,11.57,12.2,11.57,12.13,1390.0
2022-11-29,12.0,12.0,11.38,11.75,750.0
2022-11-30,11.56,11.56,10.89,11.44,1264.0
2022-12-01,12.0,12.05,11.89,11.89,1001.0
2022-12-02,12.13,12.38,12.07,12.07,1063.0
2022-12-05,11.5,11.56,11.0,11.0,664.0
2022-12-06,11.5,11.5,10.31,10.6,1815.0
2022-12-07,10.81,11.0,10.4,10.4,1244.0
2022-12-08,10.55,10.55,10.4,10.4,300.0
2022-12-09,10.9,10.9,9.94,10.2,1867.0
2022-12-12,10.0,10.27,9.75,9.75,1482.0
2022-12-13,10.25,10.25,9.19,9.56,1212.0
2022-12-14,9.5,9.52,8.82,9.15,3710.0
2022-12-15,8.94,9.15,8.94,8.98,5600.0
2022-12-16,9.16,9.39,8.75,9.0,11501.0
2022-12-19,8.76,8.98,8.39,8.39,18529.0
2022-12-20,8.47,8.64,8.47,8.57,4100.0
2022-12-21,9.0,9.32,9.0,9.04,1018.0
2022-12-22,9.28,9.28,8.9,9.07,2990.0
2022-12-23,9.41,9.5,8.98,9.49,2001.0
2022-12-28,10.61,10.61,9.5,9.78,1400.0
2022-12-29,10.0,10.01,9.3,9.77,1110.0
2022-12-30,9.5,9.91,9.5,9.91,688.0
2023-01-03,10.5,12.07,10.5,12.07,6697.0
2023-01-04,12.29,12.9,12.22,12.7,3293.0
2023-01-05,12.56,12.88,12.56,12.68,343.0
2023-01-06,12.01,12.9,12.0,12.0,450.0
2023-01-09,12.89,13.63,12.89,13.05,2829.0
2023-01-10,12.76,13.88,12.75,13.77,1662.0
2023-01-11,13.74,13.74,13.29,13.37,695.0
2023-01-12,13.48,13.48,13.14,13.16,1607.0
2023-01-13,13.5,13.5,13.23,13.23,200.0
2023-01-16,13.6,13.6,13.0,13.22,194.0
2023-01-17,13.05,13.28,13.03,13.28,4400.0
2023-01-18,13.21,13.22,12.5,12.5,337.0
2023-01-19,12.0,12.0,11.5,11.5,535.0
2023-01-20,11.24,11.24,11.07,11.17,750.0
2023-01-23,12.0,12.48,11.83,12.48,770.0
2023-01-24,13.0,13.0,12.4,12.4,558.0
2023-01-25,11.72,12.0,11.72,11.99,389.0
2023-01-26,12.76,12.76,11.75,11.88,2300.0
2023-01-27,12.2,12.5,12.06,12.5,1300.0
2023-01-30,12.2,12.25,12.12,12.25,440.0
2023-01-31,12.25,12.25,12.25,12.25,0.0
2023-02-01,12.36,12.36,12.31,12.35,286.0
2023-02-02,12.5,13.3,12.5,12.78,1829.0
2023-02-03,12.75,13.09,12.75,12.9,615.0
2023-02-06,12.6,12.9,11.88,12.9,230.0
2023-02-07,12.38,12.39,12.03,12.03,775.0
2023-02-08,12.03,12.12,11.77,12.12,1465.0
2023-02-09,12.5,12.5,11.99,11.99,914.0
2023-02-10,11.84,11.99,11.84,11.99,112.0
2023-02-13,11.5,12.0,11.5,11.95,202.0
2023-02-14,11.75,11.95,11.75,11.95,2.0
2023-02-15,12.32,12.32,11.95,11.95,100.0
2023-02-16,11.92,11.92,11.72,11.82,603.0
2023-02-17,11.82,11.82,11.82,11.82,0.0
2023-02-21,11.5,11.69,11.5,11.5,506.0
2023-02-22,11.5,12.5,11.31,12.5,959.0
2023-02-23,12.55,13.0,12.55,12.83,764.0
2023-02-24,12.5,12.56,12.31,12.53,1000.0
2023-02-27,12.72,12.72,12.53,12.53,300.0
2023-02-28,12.59,12.74,12.49,12.74,2150.0
2023-03-01,13.0,13.07,12.65,12.65,163.0
2023-03-02,13.0,13.0,11.94,11.94,441.0
2023-03-03,12.0,12.0,12.0,12.0,100.0
2023-03-06,11.61,11.61,11.19,11.5,534.0
2023-03-07,11.82,11.82,10.83,10.99,413.0
2023-03-08,11.21,11.21,10.75,10.9,118.0
2023-03-09,10.9,10.9,10.26,10.27,850.0
2023-03-10,10.43,10.43,9.62,9.68,1400.0
2023-03-13,9.68,9.68,9.4,9.4,202.0
2023-03-14,9.95,9.95,9.95,9.95,100.0
2023-03-15,9.74,9.95,9.34,9.65,1575.0
2023-03-16,9.28,9.65,9.28,9.65,3.0
2023-03-17,9.5,9.5,9.33,9.5,101.0
2023-03-20,9.27,9.27,8.75,8.85,404.0
2023-03-21,8.8,10.0,8.8,10.0,1401.0
2023-03-22,9.99,9.99,9.7,9.7,350.0
2023-03-23,9.5,9.5,9.5,9.5,100.0
2023-03-24,9.01,9.01,9.0,9.0,200.0
2023-03-27,9.5,9.5,8.76,9.5,350.0
2023-03-28,9.51,9.51,9.0,9.0,120.0
2023-03-29,9.5,10.2,9.5,10.2,700.0
2023-03-30,10.25,10.28,10.25,10.25,700.0
2023-03-31,10.67,11.75,10.67,11.75,1327.0
2023-04-03,11.99,12.0,11.0,11.0,2319.0
2023-04-04,11.2,11.2,11.2,11.2,100.0
2023-04-05,11.74,11.74,11.25,11.25,600.0
2023-04-06,11.22,12.05,11.22,11.72,600.0
2023-04-10,12.08,12.18,12.08,12.18,800.0
2023-04-11,12.0,12.5,12.0,12.45,400.0
2023-04-12,12.12,12.12,12.1,12.1,200.0
2023-04-13,12.28,12.28,12.28,12.28,200.0
2023-04-14,12.0,12.0,11.99,12.0,140.0
2023-04-17,12.0,12.0,12.0,12.0,100.0
2023-04-18,12.0,12.0,12.0,12.0,2.0
2023-04-19,12.0,12.0,12.0,12.0,0.0
2023-04-20,12.0,12.0,12.0,12.0,0.0
2023-04-21,11.21,12.25,11.21,12.25,700.0
2023-04-24,12.25,12.25,12.24,12.25,243.0
2023-04-25,12.0,12.0,11.89,11.89,400.0
2023-04-26,11.89,11.89,11.89,11.89,0.0
2023-04-27,11.89,11.89,11.89,11.89,0.0
2023-04-28,11.25,12.0,11.25,11.8,500.0
2023-05-01,11.8,11.8,11.8,11.8,0.0
2023-05-02,11.25,12.01,11.25,11.3,447.0
2023-05-03,11.75,11.75,11.45,11.45,300.0
2023-05-04,11.45,11.45,11.45,11.45,0.0
2023-05-05,11.45,11.45,11.45,11.45,0.0
2023-05-08,11.5,11.64,11.5,11.64,200.0
2023-05-09,11.64,11.64,11.64,11.64,0.0
2023-05-10,11.64,11.64,11.64,11.64,0.0
2023-05-11,11.55,11.64,11.55,11.64,26.0
2023-05-12,11.5,11.75,11.5,11.64,121.0
2023-05-15,11.5,11.5,11.0,11.15,700.0
2023-05-16,11.05,11.05,11.04,11.04,600.0
2023-05-17,11.5,11.65,11.17,11.17,600.0
2023-05-18,11.17,11.17,11.01,11.17,1020.0
2023-05-19,10.56,10.56,10.56,10.56,200.0
2023-05-23,10.31,10.31,10.25,10.25,300.0
2023-05-24,10.05,10.05,10.0,10.0,600.0
2023-05-25,10.0,10.0,9.5,9.63,1120.0
2023-05-26,9.55,9.71,9.52,9.52,500.0
2023-05-29,9.52,9.52,9.52,9.52,0.0
2023-05-30,9.62,9.62,9.52,9.52,700.0
2023-05-31,9.7,9.7,9.52,9.52,2700.0
2023-06-01,9.52,9.52,9.52,9.52,0.0
2023-06-02,9.52,9.52,9.52,9.52,0.0
2023-06-05,10.0,10.29,10.0,10.29,700.0
2023-06-06,10.25,10.25,10.25,10.25,100.0
2023-06-07,10.37,10.37,10.25,10.25,10.0
2023-06-08,11.0,11.33,11.0,11.33,600.0
2023-06-09,11.48,11.48,10.4,10.4,730.0
2023-06-12,10.4,10.4,10.4,10.4,0.0
2023-06-13,11.06,11.1,11.02,11.03,1082.0
2023-06-14,11.18,11.18,11.18,11.18,202.0
2023-06-15,11.9,12.26,11.9,11.92,400.0
2023-06-16,11.75,11.75,11.75,11.75,100.0
2023-06-19,11.75,11.75,11.75,11.75,0.0
2023-06-20,11.94,12.45,11.94,12.0,520.0
2023-06-21,12.0,12.0,12.0,12.0,0.0
2023-06-22,12.0,12.0,12.0,12.0,0.0
2023-06-23,11.73,11.73,11.71,11.71,200.0
2023-06-26,12.0,12.05,11.98,11.98,300.0
2023-06-27,12.1,12.1,11.9,11.98,130.0
2023-06-28,12.0,12.28,11.9,11.9,17300.0
2023-06-29,11.8,12.35,11.8,12.3,3471.0
2023-06-30,12.44,12.55,12.44,12.5,1100.0
2023-07-04,12.5,12.5,12.5,12.5,1000.0
2023-07-05,12.705,12.705,12.705,12.705,100.0
2023-07-06,12.75,12.75,12.75,12.75,200.0
2023-07-07,12.88,13.05,12.88,12.91,2000.0
2023-07-10,12.91,12.91,12.91,12.91,0.0
2023-07-11,13.05,13.125,12.83,12.83,1600.0
2023-07-12,12.99,13.31,12.99,13.0,1425.0
2023-07-13,13.0,13.0,13.0,13.0,0.0
2023-07-14,12.98,13.0,12.98,13.0,79.0
2023-07-17,13.21,13.21,12.97,13.0,1302.0
2023-07-18,13.25,13.32,13.25,13.32,200.0
2023-07-19,13.32,13.32,13.32,13.32,0.0
2023-07-20,13.15,13.15,12.9,13.0,1100.0
2023-07-21,13.15,13.2,13.15,13.2,300.0
2023-07-24,13.23,13.23,13.0,13.0,200.0
2023-07-25,12.87,12.87,12.81,12.81,200.0
2023-07-26,12.5,12.5,12.25,12.25,200.0
2023-07-27,12.25,12.25,11.3,11.6,1281.0
2023-07-28,11.75,11.9,11.75,11.9,300.0
2023-07-31,12.0,12.28,12.0,12.28,415.0
2023-08-01,12.4,12.4,12.4,12.4,200.0
2023-08-02,12.35,12.35,12.15,12.15,200.0
2023-08-03,12.15,12.15,12.15,12.15,0.0
2023-08-04,12.5,12.5,12.15,12.15,1100.0
2023-08-08,12.04,12.04,11.98,11.98,200.0
2023-08-09,11.79,11.79,11.3,11.3,204.0
2023-08-10,11.96,12.0,11.26,11.39,1790.0
2023-08-11,16.14,18.57,15.65,17.48,42795.0
2023-08-14,17.52,20.02,17.5,19.4,32746.0
2023-08-15,19.44,23.68,18.98,23.09,30447.0
2023-08-16,24.0,24.0,20.8,20.89,25107.0
2023-08-17,20.73,21.05,19.75,19.75,10146.0
2023-08-18,19.1,20.05,18.63,20.05,4957.0
2023-08-21,20.0,25.74,19.37,25.25,46226.0
2023-08-22,25.9,28.18,25.0,27.12,62523.0
2023-08-23,27.24,29.88,26.76,29.59,44643.0
2023-08-24,30.59,30.81,27.44,28.45,35939.0
2023-08-25,28.05,29.3,25.25,25.46,19109.0
2023-08-28,25.46,26.55,24.26,24.85,12557.0
2023-08-29,24.85,26.34,24.33,25.93,8677.0
2023-08-30,26.18,26.18,23.58,23.88,11879.0
2023-08-31,23.63,27.05,23.63,26.94,29800.0
2023-09-01,27.75,28.33,26.35,26.46,20649.0
2023-09-05,26.84,27.36,26.27,27.24,3989.0
2023-09-06,27.57,28.84,25.42,25.49,12310.0
2023-09-07,24.13,25.0,23.44,23.49,10892.0
2023-09-08,23.75,23.75,21.93,23.22,13796.0
2023-09-11,23.51,23.94,21.99,23.22,12423.0
2023-09-12,23.4,24.4,23.38,24.15,5211.0
2023-09-13,23.93,23.93,22.73,22.86,3972.0
2023-09-14,22.67,23.48,22.67,23.27,1230.0
2023-09-15,23.82,23.82,22.4,22.54,2960.0
2023-09-18,22.3,22.3,21.24,21.81,4111.0
2023-09-19,21.46,21.64,21.08,21.36,1371.0
2023-09-20,21.12,21.12,20.85,21.0,985.0
2023-09-21,20.65,21.31,20.44,21.31,839.0
2023-09-22,20.6,21.09,20.6,21.09,400.0
2023-09-25,20.43,20.43,19.87,19.87,5302.0
2023-09-26,19.65,20.25,19.31,19.4,8352.0
2023-09-27,19.42,19.74,18.28,18.71,5496.0
2023-09-28,18.05,18.25,17.43,18.1,6563.0
2023-09-29,18.35,20.5,18.23,19.5,8108.0
2023-10-02,19.01,19.5,18.0,18.42,12399.0
2023-10-03,18.02,18.28,17.37,17.64,4187.0
2023-10-04,17.51,17.7,17.34,17.51,1306.0
2023-10-05,17.35,17.35,17.24,17.35,3200.0
2023-10-06,17.01,17.35,16.72,17.21,2000.0
2023-10-10,17.66,18.2,17.63,17.95,4002.0
2023-10-11,18.01,18.02,17.3,17.4,2550.0
2023-10-12,17.21,17.25,16.5,16.78,5802.0
2023-10-13,16.7,16.7,15.06,16.12,6510.0
2023-10-16,16.4,16.67,16.4,16.67,1000.0
2023-10-17,16.41,18.02,16.41,17.3,5420.0
2023-10-18,17.0,17.0,15.3,15.75,11354.0
2023-10-19,15.74,15.75,15.03,15.24,2901.0
2023-10-20,15.4,15.77,15.4,15.58,600.0
2023-10-23,15.5,15.71,15.15,15.5,2404.0
2023-10-24,15.65,15.69,15.36,15.5,2600.0
2023-10-25,15.25,15.25,14.84,14.85,4570.0
2023-10-26,14.85,15.0,14.26,14.64,2241.0
2023-10-27,14.51,14.68,14.03,14.1,4345.0
2023-10-30,14.25,14.25,13.5,13.95,3810.0
2023-10-31,14.0,14.18,13.67,14.11,4142.0
2023-11-01,14.06,14.29,14.06,14.25,2000.0
2023-11-02,14.55,15.48,14.46,15.13,3774.0
2023-11-03,15.21,16.48,15.2,16.37,7380.0
2023-11-06,17.01,17.02,15.0,15.0,5947.0
2023-11-07,15.0,15.0,14.46,14.54,802.0
2023-11-08,14.63,14.63,14.54,14.54,53.0
2023-11-09,15.0,15.27,14.92,15.27,1050.0
2023-11-10,15.5,15.91,14.91,15.91,2207.0
2023-11-13,15.5,15.74,15.5,15.5,1018.0
2023-11-14,16.08,16.43,16.07,16.43,1433.0
2023-11-15,16.11,16.53,16.11,16.25,1623.0
2023-11-16,16.0,16.0,15.29,15.29,616.0
2023-11-17,15.44,15.94,15.44,15.94,380.0
2023-11-20,16.0,16.38,15.9,16.05,1247.0
2023-11-21,15.07,15.35,15.07,15.35,1501.0
2023-11-22,16.79,16.8,15.81,15.81,850.0
2023-11-23,15.07,15.81,15.07,15.81,3.0
2023-11-24,15.19,15.52,15.19,15.52,500.0
2023-11-27,15.05,15.23,14.75,14.8,6541.0
2023-11-28,14.8,14.8,14.44,14.66,1487.0
2023-11-29,14.38,14.74,14.38,14.64,930.0
2023-11-30,14.97,14.97,14.65,14.71,1000.0
2023-12-01,15.0,15.41,15.0,15.36,550.0
2023-12-04,15.9,15.9,15.18,15.31,701.0
2023-12-05,15.3,15.3,14.9,14.94,3211.0
2023-12-06,15.25,15.25,14.11,14.11,1910.0
2023-12-07,14.6,14.6,14.0,14.0,1402.0
2023-12-08,14.92,14.92,14.49,14.53,117.0
2023-12-11,14.53,14.53,13.76,13.98,6140.0
2023-12-12,13.77,13.77,13.5,13.53,3497.0
2023-12-13,13.5,13.89,13.5,13.5,2750.0
2023-12-14,13.45,14.01,13.45,14.01,4469.0
2023-12-15,14.2,14.42,13.59,14.42,1500.0
2023-12-18,14.68,15.0,13.92,13.92,1238.0
2023-12-19,13.9,14.0,13.9,13.9,3300.0
2023-12-20,13.92,13.97,13.45,13.46,4001.0
2023-12-21,13.55,13.73,13.38,13.5,2200.0
2023-12-22,13.5,13.5,13.3,13.38,1100.0
2023-12-27,13.24,13.65,13.24,13.25,3182.0
2023-12-28,13.23,13.42,13.22,13.38,1340.0
2023-12-29,13.5,13.83,13.48,13.82,2175.0
2024-01-02,14.21,14.21,13.83,13.83,300.0
2024-01-03,13.83,13.83,13.29,13.45,8102.0
2024-01-04,13.28,13.32,13.14,13.28,207.0
2024-01-05,13.28,13.28,13.28,13.28,800.0
2024-01-08,12.97,13.44,12.78,13.16,2983.0
2024-01-09,13.16,13.16,13.16,13.16,0.0
2024-01-10,13.2,13.2,12.89,13.0,851.0
2024-01-11,13.28,13.28,13.28,13.28,100.0
2024-01-12,13.15,13.15,12.91,12.91,233.0
2024-01-15,12.9,12.91,12.9,12.91,66.0
2024-01-16,12.94,12.95,12.5,12.86,1337.0
2024-01-17,12.78,12.78,12.55,12.75,700.0
2024-01-18,12.91,12.91,12.91,12.91,100.0
2024-01-19,12.91,12.91,12.91,12.91,0.0
2024-01-22,12.99,13.3,12.36,12.36,2370.0
2024-01-23,12.97,13.57,12.97,13.57,860.0
2024-01-24,13.76,13.99,13.07,13.29,655.0
2024-01-25,13.29,13.29,13.29,13.29,0.0
2024-01-26,13.02,13.02,13.02,13.02,500.0
2024-01-29,13.02,13.02,13.02,13.02,0.0
2024-01-30,13.02,13.02,13.02,13.02,0.0
2024-01-31,13.61,13.61,13.6,13.6,200.0
2024-02-01,13.6,13.6,13.38,13.38,486.0
2024-02-02,13.44,13.53,13.19,13.19,900.0
2024-02-05,12.58,13.6,12.58,13.44,1630.0
2024-02-06,13.03,13.31,13.03,13.31,481.0
2024-02-07,13.31,13.31,13.14,13.14,400.0
2024-02-08,13.33,13.33,13.0,13.0,1300.0
2024-02-09,13.75,13.75,13.03,13.08,930.0
2024-02-12,13.08,13.08,13.08,13.08,0.0
2024-02-13,13.5,13.5,13.5,13.5,100.0
2024-02-14,13.5,13.5,13.08,13.08,1111.0
2024-02-15,13.15,13.15,12.58,12.58,2300.0
2024-02-16,12.73,12.75,12.44,12.44,2930.0
2024-02-20,12.41,12.61,12.34,12.46,706.0
2024-02-21,12.33,12.46,12.33,12.46,20.0
2024-02-22,11.7,12.28,11.7,12.28,1116.0
2024-02-23,12.14,12.14,11.73,11.74,1722.0
2024-02-26,12.3,12.3,11.31,11.43,2467.0
2024-02-27,12.05,12.05,11.4,11.57,702.0
2024-02-28,12.3,12.3,11.0,11.0,2314.0
2024-02-29,11.22,11.93,11.22,11.93,1939.0
2024-03-01,12.23,12.23,11.94,11.96,539.0
2024-03-04,11.16,11.96,11.11,11.96,259.0
2024-03-05,11.5,12.37,11.5,12.33,10800.0
2024-03-06,12.27,12.4,12.27,12.4,1427.0
2024-03-07,12.87,12.87,12.5,12.67,4700.0
2024-03-08,12.75,13.3,12.75,13.2,1593.0
2024-03-11,13.3,13.3,12.8,13.19,1010.0
2024-03-12,13.0,13.3,13.0,13.0,821.0
2024-03-13,13.0,13.0,12.8,12.8,307.0
2024-03-14,12.8,12.8,12.8,12.8,0.0
2024-03-15,12.91,13.15,12.75,13.15,1450.0
2024-03-18,13.3,13.3,13.03,13.03,1304.0
2024-03-19,13.24,13.24,12.76,12.76,918.0
2024-03-20,12.54,12.54,12.16,12.19,1213.0
2024-03-21,12.9,12.9,12.73,12.89,401.0
2024-03-22,12.82,12.9,12.5,12.5,850.0
2024-03-25,12.5,12.9,12.5,12.5,2.0
2024-03-26,12.9,12.9,12.24,12.24,923.0
2024-03-27,12.46,12.46,12.24,12.24,2.0
2024-03-28,12.32,12.51,11.49,11.51,18344.0
2024-04-01,12.35,12.36,11.1,11.15,8484.0
2024-04-02,11.1,11.18,10.32,11.15,4819.0
2024-04-03,11.28,11.28,10.5,10.66,4465.0
2024-04-04,10.53,10.76,10.5,10.75,2112.0
2024-04-05,10.76,10.87,10.75,10.79,7508.0
2024-04-08,11.14,11.14,10.48,10.56,1871.0
2024-04-09,10.59,10.6,10.59,10.6,1903.0
2024-04-10,10.99,10.99,10.65,10.65,394.0
2024-04-11,10.59,10.82,10.56,10.77,9965.0
2024-04-12,10.97,10.97,10.97,10.97,200.0
2024-04-15,10.9,10.9,10.55,10.62,6396.0
2024-04-16,10.57,10.57,9.7,10.11,5216.0
2024-04-17,10.49,10.5,9.9,9.96,4709.0
2024-04-18,9.96,10.13,9.9,10.13,600.0
2024-04-19,10.39,10.99,10.25,10.59,7215.0
2024-04-22,11.27,11.27,10.2,10.7,5061.0
2024-04-23,10.82,11.12,10.8,10.81,3297.0
2024-04-24,10.75,10.79,10.65,10.7,456.0
2024-04-25,10.6,10.6,10.48,10.52,1846.0
2024-04-26,11.26,11.26,10.09,10.1,6487.0
2024-04-29,10.06,10.08,9.71,9.87,1601.0
2024-04-30,9.95,9.97,9.88,9.97,750.0
2024-05-01,9.72,10.13,9.7,9.95,690.0
2024-05-02,9.7,9.93,9.69,9.93,740.0
2024-05-03,10.1,10.29,10.0,10.24,4200.0
2024-05-06,11.4,11.4,9.89,9.92,4514.0
2024-05-07,9.91,10.09,9.8,9.8,1551.0
2024-05-08,10.01,10.01,10.01,10.01,100.0
2024-05-09,10.42,10.7,10.35,10.7,955.0
2024-05-10,10.34,10.37,9.88,9.88,4305.0
2024-05-13,10.17,10.37,10.17,10.2,650.0
2024-05-14,10.0,10.6,10.0,10.6,312.0
2024-05-15,10.61,10.61,10.27,10.61,136.0
2024-05-16,10.45,10.76,10.45,10.76,1180.0
2024-05-17,10.74,10.74,10.66,10.66,101.0
2024-05-21,10.61,10.66,10.61,10.66,60.0
2024-05-22,10.66,10.75,10.66,10.72,801.0
2024-05-23,10.8,12.19,10.8,12.16,4383.0
2024-05-24,12.16,12.8,12.0,12.8,9049.0
2024-05-27,13.29,13.29,12.01,12.1,1013.0
2024-05-28,12.89,13.62,12.86,13.1,6605.0
2024-05-29,13.29,13.48,12.7,13.0,2774.0
2024-05-30,13.0,14.33,13.0,14.16,6200.0
2024-05-31,14.92,15.65,13.71,15.39,9048.0
2024-06-03,14.67,15.0,14.0,14.1,4390.0
2024-06-04,14.47,14.53,14.17,14.17,869.0
2024-06-05,13.91,14.3,13.47,14.01,1777.0
2024-06-06,13.81,13.88,13.75,13.75,531.0
2024-06-07,13.75,13.75,12.98,12.98,1316.0
2024-06-10,12.89,12.89,12.38,12.38,3080.0
2024-06-11,12.1,12.14,12.1,12.1,5002.0
2024-06-12,12.25,12.26,11.51,11.59,3300.0
2024-06-13,11.97,11.97,11.13,11.18,3375.0
2024-06-14,11.05,11.13,11.0,11.0,700.0
2024-06-17,11.0,11.0,10.43,10.64,2323.0
2024-06-18,10.68,10.84,10.55,10.71,4600.0
2024-06-19,11.26,11.26,10.74,10.99,1100.0
2024-06-20,10.84,10.95,10.6,10.6,2712.0
2024-06-21,10.69,11.02,10.62,11.02,225.0
2024-06-24,10.48,10.5,10.48,10.48,370.0
2024-06-25,10.55,10.63,10.4,10.63,357.0
2024-06-26,10.66,10.67,10.66,10.66,134.0
2024-06-27,10.59,10.66,10.59,10.66,525.0
2024-06-28,10.99,12.5,10.99,12.5,3259.0
2024-07-02,12.67,12.67,11.29,11.49,1882.0
2024-07-03,11.47,11.66,11.3,11.53,253.0
2024-07-04,11.53,11.53,11.53,11.53,0.0
2024-07-05,11.53,11.69,11.34,11.35,2200.0
2024-07-08,11.35,11.35,11.35,11.35,119.0
2024-07-09,11.11,11.12,11.0,11.12,366.0
2024-07-10,11.29,11.29,11.1,11.1,201.0
2024-07-11,11.11,11.6,11.075,11.6,1153.0
2024-07-12,11.64,11.75,11.14,11.14,1753.0
2024-07-15,11.51,11.96,11.51,11.95,1001.0
2024-07-16,12.02,12.29,11.97,12.19,527.0
2024-07-17,11.9,11.9,11.85,11.85,550.0
2024-07-18,11.98,11.98,11.98,11.98,300.0
2024-07-19,11.92,11.92,11.32,11.45,576.0
2024-07-22,11.26,11.39,11.2,11.39,719.0
2024-07-23,11.37,11.37,11.21,11.21,102.0
2024-07-24,11.39,11.39,11.22,11.22,306.0
2024-07-25,11.25,11.27,11.25,11.25,700.0
2024-07-26,11.48,11.48,11.48,11.48,102.0
2024-07-29,11.25,11.27,11.25,11.27,300.0
2024-07-30,11.55,11.55,11.55,11.55,300.0
2024-07-31,11.25,11.4,11.0,11.0,2601.0
2024-08-01,11.0,11.0,11.0,11.0,1178.0
2024-08-02,11.22,11.22,10.97,11.0,703.0
2024-08-06,10.75,10.75,10.29,10.62,2000.0
2024-08-07,10.52,10.94,10.52,10.69,701.0
2024-08-08,10.5,11.0,10.5,10.7,608.0
2024-08-09,10.7,10.7,10.7,10.7,0.0
2024-08-12,10.77,11.0,10.7,10.7,25.0
2024-08-13,11.1,11.34,11.04,11.34,1560.0
2024-08-14,11.93,12.8,11.93,12.5,2406.0
2024-08-15,12.4,12.5,11.86,12.44,682.0
2024-08-16,12.02,13.34,12.02,12.85,1908.0
2024-08-19,13.06,13.65,13.06,13.48,1328.0
2024-08-20,13.69,13.69,12.59,12.7,1076.0
2024-08-21,12.6,12.92,12.6,12.8,1085.0
2024-08-22,12.04,12.56,12.04,12.5,2755.0
2024-08-23,12.64,13.5,12.64,13.5,1200.0
2024-08-26,14.45,14.45,13.76,13.79,607.0
2024-08-27,13.75,14.37,13.09,14.37,3348.0
2024-08-28,14.64,14.64,14.17,14.17,1900.0
2024-08-29,14.0,14.32,13.81,14.31,1562.0
2024-08-30,14.3,14.69,14.13,14.69,725.0
2024-09-03,13.66,13.75,13.66,13.75,113.0
2024-09-04,13.82,14.2,13.82,14.01,1377.0
2024-09-05,13.86,15.07,13.84,15.07,1850.0
2024-09-06,15.1,15.15,14.75,14.75,221.0
2024-09-09,14.07,14.08,14.06,14.06,460.0
2024-09-10,14.08,14.08,14.08,14.08,300.0
2024-09-11,14.82,14.82,13.91,13.91,1215.0
2024-09-12,13.67,14.51,13.67,14.23,1366.0
2024-09-13,14.49,18.01,14.49,16.42,16056.0
2024-09-16,17.45,17.45,14.0,14.0,19345.0
2024-09-17,14.9,15.93,14.04,15.3,6441.0
2024-09-18,15.26,15.29,14.46,14.7,1099.0
2024-09-19,14.64,14.64,14.46,14.5,1402.0
2024-09-20,15.0,16.19,15.0,16.19,5643.0
2024-09-23,16.56,16.56,15.75,16.56,8975.0
2024-09-24,16.56,16.56,16.31,16.56,6440.0
2024-09-25,16.31,16.56,16.31,16.32,2838.0
2024-09-26,16.5,16.5,15.5,15.97,977.0
2024-09-27,16.5,18.15,16.5,18.12,19632.0
2024-09-30,18.39,18.4,17.67,18.01,1336.0
2024-10-01,18.01,18.01,17.0,17.6,1786.0
2024-10-02,17.28,17.75,17.28,17.75,818.0
2024-10-03,16.97,18.56,16.96,18.56,3495.0
2024-10-04,18.55,18.56,17.66,18.3,15830.0
2024-10-07,18.215,18.45,17.71,17.71,5090.0
2024-10-08,17.5,17.7,17.18,17.5,3626.0
2024-10-09,17.23,17.61,17.13,17.46,2478.0
2024-10-10,17.21,17.74,17.21,17.46,310.0
2024-10-11,17.6,19.0,17.6,19.0,10807.0
2024-10-15,18.61,19.5,17.74,18.11,1939.0
2024-10-16,19.25,20.28,19.12,19.12,9239.0
2024-10-17,18.9,19.57,18.65,18.66,2601.0
2024-10-18,18.66,19.47,18.66,19.2,7110.0
2024-10-21,19.06,19.71,18.96,19.57,1843.0
2024-10-22,19.99,20.2,19.32,19.81,4952.0
2024-10-23,20.69,20.69,18.5,18.7,3053.0
2024-10-24,19.56,19.57,18.1,18.81,3336.0
2024-10-25,18.89,18.89,18.1,18.18,5517.0
2024-10-28,18.38,18.38,18.12,18.33,2799.0
2024-10-29,18.94,18.94,17.59,18.04,4258.0
2024-10-30,17.47,17.71,17.07,17.5,2365.0
2024-10-31,17.65,18.04,17.0,18.04,1451.0
2024-11-01,18.67,18.67,16.71,17.55,2650.0
2024-11-04,18.24,18.24,16.75,16.99,2602.0
2024-11-05,16.81,17.34,16.81,16.81,1392.0
2024-11-06,18.29,18.29,16.34,16.53,5709.0
2024-11-07,15.93,16.54,15.0,15.7,2959.0
2024-11-08,15.28,16.2,15.28,15.66,3922.0
2024-11-11,15.76,17.19,15.7,16.83,1682.0
2024-11-12,16.12,16.74,16.06,16.2,3007.0
2024-11-13,16.49,17.5,16.22,17.46,3750.0
2024-11-14,17.44,19.62,17.44,18.85,4335.0
2024-11-15,19.15,19.16,16.76,16.99,5606.0
2024-11-18,16.76,17.1,16.32,16.94,2476.0
2024-11-19,16.36,16.5,15.39,15.4,11524.0
2024-11-20,15.38,15.49,14.31,15.49,4488.0
2024-11-21,16.73,16.8,15.94,16.06,2189.0
2024-11-22,15.98,16.75,15.98,16.75,4926.0
2024-11-25,17.0,18.0,16.92,17.58,2839.0
2024-11-26,17.15,17.54,17.03,17.25,706.0
2024-11-27,17.4,18.28,17.3,18.28,8320.0
2024-11-28,17.5,18.25,17.5,18.25,12500.0
2024-11-29,19.01,20.75,18.58,19.35,42632.0
2024-12-02,19.33,19.85,18.49,19.28,11417.0
2024-12-03,17.84,19.86,17.84,19.06,1365.0
2024-12-04,19.89,19.9,18.26,18.54,13533.0
2024-12-05,18.16,19.12,18.16,18.93,2131.0
2024-12-06,19.0,22.2,19.0,22.04,35144.0
2024-12-09,22.55,25.08,22.04,24.15,15620.0
2024-12-10,24.16,24.8,23.0,23.16,8914.0
2024-12-11,24.14,24.8,22.2,24.5,4851.0
2024-12-12,24.95,24.95,23.44,24.89,2999.0
2024-12-13,23.16,24.9,23.16,23.79,4050.0
2024-12-16,23.66,25.33,23.44,23.74,4067.0
2024-12-17,23.82,26.82,23.82,25.93,18367.0
2024-12-18,26.5,26.5,23.79,24.38,14436.0
2024-12-19,24.84,24.84,23.05,24.18,3909.0
2024-12-20,23.93,26.0,23.93,24.56,34313.0
2024-12-23,26.24,26.25,23.42,23.5,2887.0
2024-12-24,24.3,24.3,23.21,24.09,930.0
2024-12-27,24.44,24.48,23.55,23.61,2728.0
2024-12-30,23.59,23.59,21.89,23.31,3128.0
2024-12-31,24.0,24.2,23.18,23.63,2000.0
2025-01-02,23.79,24.26,23.79,24.01,2283.0
2025-01-03,23.95,25.59,23.95,25.09,3674.0
2025-01-06,25.75,27.62,25.62,26.96,9217.0
2025-01-07,27.29,27.29,25.26,25.83,10072.0
2025-01-08,27.3,27.3,24.4,24.51,2092.0
2025-01-09,25.54,27.3,25.02,25.02,1685.0
2025-01-10,25.91,25.91,23.0,23.5,1651.0
2025-01-13,23.5,23.56,22.5,22.51,5685.0
2025-01-14,23.01,23.14,20.5,20.96,5936.0
2025-01-15,21.37,21.93,21.37,21.93,446.0
2025-01-16,22.4,23.2,22.17,22.48,2226.0
2025-01-17,23.6,23.6,22.88,23.11,705.0
2025-01-20,23.49,23.5,19.5,22.49,3556.0
2025-01-21,23.19,25.0,23.19,24.83,6075.0
2025-01-22,25.26,26.6,25.0,25.12,18315.0
2025-01-23,23.95,25.94,23.95,25.12,1116.0
2025-01-24,26.45,26.45,25.28,25.28,5666.0
2025-01-27,25.38,25.38,24.25,24.64,3795.0
2025-01-28,24.85,26.15,24.44,26.08,1210.0
2025-01-29,25.75,26.29,25.23,25.91,26211.0
2025-01-30,24.45,28.0,24.45,27.69,65860.0
2025-01-31,28.91,28.91,26.39,26.96,3061.0
2025-02-03,23.34,27.26,23.32,25.87,7533.0
2025-02-04,26.03,27.68,26.0,27.38,3285.0
2025-02-05,28.59,29.16,27.48,28.13,780.0
2025-02-06,28.38,28.84,27.94,28.4,3469.0
2025-02-07,27.02,28.55,27.02,28.44,1789.0
2025-02-10,29.41,30.71,28.59,29.92,16653.0
2025-02-11,30.58,31.22,29.4,30.25,9003.0
2025-02-12,31.2,32.54,30.7,31.61,20284.0
2025-02-13,32.1,33.35,31.68,32.34,16627.0
2025-02-14,33.86,33.86,30.11,30.53,6312.0
2025-02-18,31.35,31.94,30.54,30.85,8040.0
2025-02-19,31.11,31.12,28.5,29.37,9744.0
2025-02-20,29.68,30.55,27.6,27.93,5717.0
2025-02-21,27.51,28.3,26.59,27.2,8430.0
2025-02-24,29.56,29.56,25.8,26.73,5712.0
2025-02-25,26.51,26.79,24.74,25.59,6406.0
2025-02-26,27.13,27.13,25.01,26.06,3791.0
2025-02-27,26.99,26.99,23.78,25.92,6111.0
2025-02-28,25.055,26.19,25.055,25.39,1201.0
2025-03-03,25.84,26.02,23.05,23.92,14429.0
2025-03-04,22.76,23.91,22.72,22.79,7275.0
2025-03-05,24.37,24.65,22.68,24.25,11967.0
2025-03-06,25.41,25.91,23.95,25.44,7850.0
2025-03-07,25.86,26.18,25.25,25.97,1344.0
2025-03-10,25.97,27.63,24.74,24.98,12250.0
2025-03-11,25.99,31.62,25.99,31.58,40122.0
2025-03-12,31.95,33.94,30.04,30.58,24381.0
2025-03-13,30.61,31.98,29.72,30.64,7403.0
2025-03-14,31.46,36.43,31.46,36.29,14479.0
2025-03-17,34.68,36.24,32.4,33.48,20294.0
2025-03-18,33.48,34.0,31.26,32.56,9701.0
2025-03-19,32.34,33.25,31.11,31.11,7705.0
2025-03-20,31.0,32.63,30.0,30.71,8849.0
2025-03-21,32.36,32.36,30.0,30.02,4621.0
2025-03-24,30.3,32.04,30.08,30.85,7690.0
2025-03-25,32.72,32.72,29.95,30.72,6736.0
2025-03-26,30.97,30.97,28.71,29.02,6671.0
2025-03-27,26.05,30.68,26.0,29.11,30920.0
2025-03-28,29.39,29.39,26.92,26.99,8066.0
2025-03-31,26.05,27.71,26.05,26.83,10672.0
2025-04-01,29.09,29.1,25.56,25.77,8042.0
2025-04-02,25.01,26.25,25.0,25.64,11585.0
2025-04-03,25.29,25.3,23.3,24.71,29129.0
2025-04-04,23.4,25.09,22.81,23.39,11748.0
2025-04-07,22.0,25.59,22.0,24.37,23991.0
2025-04-08,26.74,26.75,23.57,24.36,7809.0
2025-04-09,24.25,25.94,23.42,25.86,11959.0
2025-04-10,25.9,26.49,23.89,24.58,8371.0
2025-04-11,24.28,24.96,23.91,24.12,4297.0
2025-04-14,24.83,24.94,23.37,24.0,3994.0
2025-04-15,24.9,24.9,23.48,24.54,1307.0
2025-04-16,25.98,25.98,23.88,23.88,4214.0
2025-04-17,23.48,25.06,23.18,23.46,3308.0
2025-04-21,23.55,23.55,21.31,21.61,5807.0
2025-04-22,22.97,22.99,21.27,21.96,2881.0
2025-04-23,22.93,23.5,21.84,22.35,4805.0
2025-04-24,22.35,22.86,21.7,21.7,6049.0
2025-04-25,21.85,22.1,20.76,21.0,11170.0
2025-04-28,21.98,22.18,21.55,21.97,5075.0
2025-04-29,22.62,22.62,21.59,21.68,5403.0
2025-04-30,22.17,22.17,21.0,21.48,5880.0
2025-05-01,21.98,22.69,21.55,22.1,7131.0
2025-05-02,23.47,24.51,22.38,23.17,6705.0
2025-05-05,24.88,24.88,22.0,22.23,2069.0
2025-05-06,22.55,23.79,21.8,21.8,6281.0
2025-05-07,23.03,23.03,20.55,21.2,18492.0
2025-05-08,21.21,23.0,21.21,21.99,2295.0
2025-05-09,22.73,23.64,22.42,23.11,5666.0
2025-05-12,24.1,24.12,22.98,23.22,3354.0
2025-05-13,24.02,24.4,23.71,23.71,2506.0
2025-05-14,24.4,25.66,24.24,24.43,6129.0
2025-05-15,25.25,25.25,23.48,23.79,4517.0
2025-05-16,25.25,25.25,23.49,23.56,1887.0
2025-05-20,25.25,27.0,23.15,23.25,6907.0
2025-05-21,25.25,25.25,21.62,21.75,12071.0
2025-05-22,23.48,23.49,21.8,21.8,3463.0
2025-05-23,21.9,22.15,21.11,21.36,22061.0
2025-05-26,23.0,23.0,21.11,22.0,18232.0
2025-05-27,21.53,22.51,21.52,22.42,30067.0
2025-05-28,23.11,24.17,22.2,23.21,6448.0
2025-05-29,24.33,24.43,22.5,22.5,4731.0
2025-05-30,23.63,23.73,22.0,22.12,3888.0
2025-06-02,21.91,23.5,21.65,21.89,12713.0
2025-06-03,23.38,23.39,21.75,21.99,7379.0
2025-06-04,21.99,22.5,21.5,21.75,15160.0
2025-06-05,21.76,22.94,21.5,22.0,4308.0
2025-06-06,22.55,22.76,21.5,22.03,6506.0
2025-06-09,23.1,23.1,22.29,22.91,16015.0
2025-06-10,23.4,23.4,22.7,22.89,11978.0
2025-06-11,22.9,24.95,22.9,24.83,9517.0
2025-06-12,24.53,24.53,23.1,23.17,6922.0
2025-06-13,23.18,23.7,23.17,23.24,3942.0
2025-06-16,24.18,24.35,23.24,24.09,3130.0
2025-06-17,24.39,25.97,23.65,25.97,6041.0
2025-06-18,25.65,29.1,25.5,27.31,20640.0
2025-06-19,27.0,27.5,26.59,27.5,1937.0
2025-06-20,27.43,31.78,27.43,31.5,22741.0
2025-06-23,31.49,34.75,30.3,34.28,41555.0
2025-06-24,34.83,35.59,33.43,35.57,33016.0
2025-06-25,35.79,35.79,31.0,31.99,36421.0
2025-06-26,33.63,33.64,31.93,33.15,5312.0
2025-06-27,33.99,34.22,32.75,32.76,22169.0
2025-06-30,32.91,33.85,32.91,33.14,2459.0
2025-07-02,33.48,35.17,33.47,34.73,32167.0
2025-07-03,35.48,35.49,34.0,35.26,9793.0
2025-07-04,35.5,35.5,34.7,34.97,731.0
2025-07-07,35.47,35.66,34.0,35.49,13606.0
2025-07-08,35.0,37.27,35.0,35.19,13309.0
2025-07-09,35.15,35.615,34.02,34.04,14986.0
2025-07-10,34.11,34.79,34.08,34.11,3775.0
2025-07-11,33.84,34.51,31.79,31.83,8879.0
2025-07-14,31.82,34.53,31.81,34.53,6999.0
2025-07-15,35.0,36.9,33.87,36.76,11874.0
2025-07-16,35.7,37.14,35.0,36.51,110881.0
2025-07-17,36.92,38.0,36.7,36.9,11357.0
2025-07-18,38.06,38.06,35.98,37.0,16136.0
2025-07-21,38.58,39.0,36.5,36.53,9107.0
2025-07-22,36.3,37.8,35.68,36.88,8442.0
2025-07-23,37.8,40.34,37.8,39.13,26627.0
2025-07-24,40.21,40.22,36.21,36.34,14403.0
2025-07-25,36.96,36.96,33.51,35.71,22091.0
2025-07-28,35.63,36.3,34.75,34.75,10868.0
2025-07-29,34.52,35.82,32.5,33.58,12029.0
2025-07-30,34.33,34.34,33.18,33.37,10858.0
2025-07-31,34.32,34.32,32.94,33.22,8086.0
2025-08-01,32.55,33.3,31.01,32.4,12002.0
2025-08-05,33.86,33.99,31.86,33.62,22660.0
2025-08-06,32.4,35.69,32.4,34.79,19055.0
2025-08-07,36.71,37.07,30.21,30.29,40015.0
2025-08-08,30.29,30.51,28.67,28.88,12157.0
2025-08-11,29.63,29.63,27.99,28.95,8662.0
2025-08-12,29.63,30.85,27.77,30.8,7259.0
2025-08-13,30.9,31.47,29.86,30.66,3825.0
2025-08-14,30.81,31.08,30.13,30.82,9860.0
2025-08-15,30.8,31.03,30.11,30.55,32420.0
2025-08-18,30.12,30.68,29.73,30.43,10741.0
2025-08-19,31.5,31.5,28.7,28.87,35525.0
2025-08-20,28.08,29.17,27.36,27.5,27100.0
2025-08-21,29.5,29.5,27.5,28.25,12710.0
2025-08-22,27.93,29.25,27.93,29.03,8298.0
2025-08-25,28.88,29.89,28.25,28.5,3980.0
2025-08-26,30.03,30.03,27.87,28.06,4365.0
2025-08-27,29.65,29.65,27.79,27.8,8741.0
2025-08-28,29.35,29.36,27.8,28.48,15944.0
2025-08-29,28.01,29.03,28.0,28.41,13989.0
2025-09-02,28.9,28.94,27.48,28.46,6010.0
2025-09-03,28.46,29.25,28.46,28.89,4885.0
2025-09-04,29.17,30.2,28.74,30.19,4662.0
2025-09-05,31.42,33.19,29.91,32.04,23951.0
2025-09-08,32.57,32.57,30.29,30.61,5650.0
2025-09-09,30.5,30.99,29.2,29.24,11311.0
2025-09-10,29.22,29.49,29.0,29.16,12010.0
2025-09-11,28.9,30.75,28.9,30.12,5704.0
2025-09-12,30.12,30.82,29.9,30.82,4342.0
2025-09-15,32.92,38.14,32.62,37.35,34908.0
2025-09-16,38.22,38.23,36.03,36.6,8552.0
2025-09-17,34.38,36.255,34.32,34.92,8016.0
2025-09-18,35.8,35.8,32.81,33.22,6683.0
2025-09-19,33.33,34.98,33.29,34.01,7831.0
2025-09-22,33.0,34.5,32.94,34.5,46055.0
2025-09-23,34.5,35.73,34.01,34.58,10793.0
2025-09-24,33.71,35.34,33.61,34.42,4451.0
2025-09-25,36.5,36.5,34.0,34.98,9377.0
2025-09-26,34.98,35.98,34.63,35.07,2775.0
2025-09-29,37.17,37.19,35.24,37.06,12025.0
2025-09-30,35.31,37.22,35.31,36.33,11147.0
2025-10-01,36.7,38.45,36.34,38.12,43657.0
2025-10-02,38.15,39.19,37.74,38.73,7066.0
2025-10-03,37.63,41.73,37.61,41.73,27162.0
2025-10-06,41.07,45.38,40.66,43.1,53821.0
2025-10-07,45.16,45.67,42.82,44.48,32185.0
2025-10-08,44.06,49.86,44.0,48.04,31387.0
2025-10-09,47.54,51.65,47.54,48.3,33678.0
2025-10-10,47.75,48.07,44.27,44.27,31497.0
2025-10-14,42.59,49.37,42.57,49.3,22004.0
2025-10-15,48.27,50.51,48.21,48.77,16699.0
2025-10-16,49.05,49.05,45.32,45.5,16578.0
2025-10-17,46.0,46.81,43.84,45.3,26329.0
2025-10-20,45.96,48.62,45.84,47.66,14061.0
2025-10-21,47.76,49.01,43.25,43.82,35962.0
2025-10-22,44.32,44.32,41.67,43.32,21620.0
2025-10-23,44.2,44.3,42.6,43.33,18394.0
2025-10-24,44.17,44.86,43.33,44.08,8718.0
2025-10-27,43.96,44.0,42.7,43.36,12624.0
2025-10-28,44.53,44.54,42.75,43.78,11235.0
2025-10-29,44.87,44.87,42.05,42.61,21335.0
2025-10-30,42.51,42.51,41.4,41.46,18180.0
2025-10-31,42.25,42.86,41.67,42.22,12790.0
2025-11-03,42.58,43.42,40.94,42.22,8150.0
2025-11-04,41.25,41.26,37.71,37.82,49763.0
2025-11-05,38.89,40.93,37.5,40.02,20547.0
2025-11-06,41.93,41.93,37.83,38.1,33266.0
2025-11-07,37.78,37.78,35.61,36.6,32720.0
2025-11-10,39.78,40.45,35.5,35.92,32979.0
2025-11-11,36.45,37.08,35.5,37.08,15955.0
2025-11-12,37.19,37.47,35.32,35.76,34796.0
2025-11-13,36.94,36.94,34.82,34.85,20618.0
2025-11-14,34.37,35.82,33.78,35.02,21336.0
2025-11-17,34.0,35.61,33.0,33.79,37864.0
2025-11-18,33.96,34.51,32.59,34.13,23496.0
2025-11-19,35.22,35.73,34.31,35.21,13551.0
2025-11-20,35.78,36.29,33.07,33.16,21583.0
2025-11-21,33.87,34.67,32.97,33.55,32108.0
2025-11-24,34.03,35.43,32.85,35.42,14258.0
2025-11-25,35.59,36.58,33.72,36.14,23187.0
2025-11-26,37.39,37.39,35.23,35.9,16443.0