Date,Open,High,Low,Close,Volume
2021-02-19,50,54.95,45.15,49.5,13680794
2021-02-22,49.9,49.9,46.66,47.655,1173482
2021-02-23,47.5,47.5,38.4,42,2297901
2021-02-24,42.5,44.65,38.6,44.1,789799
2021-02-25,44.72,46.1,43.81,44.2,317621
2021-02-26,42.025,43.29,41,42.3,424098
2021-03-01,41,42.28,40.2,41.5,210318
2021-03-02,42,42,38.3,39,359147
2021-03-03,39.45,40,37.11,37.54,295015
2021-03-04,37.3,38.7,34.01,37.55,656381
2021-03-05,37.6,37.79,36,37.55,231548
2021-03-08,38.37,38.37,36.635,38.1,195116
2021-03-09,37.815,38.6,37.51,37.8,157144
2021-03-10,37.995,38.9,37.1,37.36,302902
2021-03-11,37.5,37.96,36.55,37,121184
2021-03-12,38.1,40.8,37.22,40,720000
2021-03-15,40.95,41.9,40.5,41.8,173177
2021-03-16,41.8,41.805,40.605,40.8,144394
2021-03-17,39.33,41.41,39.3,41,167521
2021-03-18,41.7,42.95,41.505,42.01,112075
2021-03-19,41.61,42.4,41.15,42,141594
2021-03-22,42.01,42.3,41.25,41.77,11971
2021-03-23,42,42.005,40.51,41.48,100771
2021-03-24,41.11,42.4,41.11,41.53,77639
2021-03-25,41.6,42.42,41.505,41.9,508440
2021-03-26,41.9,42.2,41.4,42,73126
2021-03-29,42.77,42.77,41.61,42,131763
2021-03-30,42.69,42.69,42,42.5,26996
2021-03-31,42.5,42.7,39.995,42.3,344879
2021-04-01,42.645,42.8,42.005,42.8,147332
2021-04-06,42.8,44,42.1,43.43,191216
2021-04-07,43.9,44.25,43.555,44,169724
2021-04-08,44,44.61,43.9,44.59,167779
2021-04-09,44.795,45.99,44.625,45.83,227902
2021-04-12,45.985,46.05,45.5,46,106399
2021-04-13,46.02,46.1,45.41,45.76,149160
2021-04-14,45.31,45.99,45.2,45.99,44761
2021-04-15,45.99,46.05,45.62,45.9,66169
2021-04-16,45.9,46.07,45.7,45.9,101342
2021-04-19,45.8,46.17,45.5,45.5,78932
2021-04-20,43.005,44.17,39.51,43.35,414115
2021-04-21,42.995,43.28,42.24,43.03,76038
2021-04-22,43.03,44,43.03,43.1,275437
2021-04-23,43.1,43.9,43.1,43.9,33726
2021-04-26,43.89,43.89,42,43,87443
2021-04-27,43.05,43.195,42.22,42.79,68026
2021-04-28,42.99,43.1,42.12,42.9,54229
2021-04-29,42.95,42.95,40.715,41.6,203976
2021-04-30,40.205,42,39.02,41.99,219884
2021-05-04,41,42,40.035,41.94,140511
2021-05-05,40.56,41.95,40.56,41.48,99628
2021-05-06,41.5,41.895,41,41.4,120833
2021-05-07,41.2,41.47,40.1,41,133667
2021-05-10,40.895,41.005,39.8,40.45,294843
2021-05-11,40,40.18,39.21,39.835,182749
2021-05-12,39.8,41.17,39.795,41,330288
2021-05-13,40.005,41,39.4,39.4,146548
2021-05-14,40.8,40.8,39.195,40.5,28583
2021-05-17,40.8,40.8,39.61,40,36783
2021-05-18,40.485,40.485,39.7,39.75,19720
2021-05-19,39.75,39.75,38.73,38.86,25749
2021-05-20,38.86,39.5,38.7,39.5,31969
2021-05-21,40,40.17,39.515,39.8,46857
2021-05-24,39.62,40,39.62,39.99,12431
2021-05-25,39.62,39.995,38.72,38.85,39856
2021-05-26,37.975,39.84,37,39.065,86773
2021-05-27,39.39,39.4,36.33,36.33,373473
2021-05-28,37.53,38.69,36.55,36.6,374055
2021-05-31,36.6,37.68,36.6,37.68,30466
2021-06-01,37.67,37.67,37,37.5,27615
2021-06-02,37.5,39.25,36.5,39.2,71028
2021-06-04,39.17,39.17,37.505,38,21753
2021-06-07,38,38.8,38,38.1,45954
2021-06-08,38.15,38.9,38,38.9,35799
2021-06-09,38.9,38.9,37.4,37.4,16598
2021-06-10,37.115,38.3,37.01,37.13,15218
2021-06-11,37.01,37.3,36.815,37.3,50563
2021-06-14,37,37.2,36.8,36.9,30559
2021-06-15,37,37.095,36.205,36.8,29758
2021-06-16,36,36.9,35.55,36.19,42666
2021-06-17,36.5,36.5,34.305,35,85477
2021-06-18,35.3,38.9,34.9,38.9,384506
2021-06-21,37.7,38,37,37.5,132183
2021-06-22,37.17,38.835,37.17,38.5,43810
2021-06-23,38.495,38.495,37.5,37.99,77687
2021-06-24,37.975,38.56,37.53,37.9,83079
2021-06-25,37.06,38.295,37.06,37.63,95244
2021-06-28,37.22,37.5,36.5,36.66,32955
2021-06-29,36.605,36.95,35.965,36.6,160351
2021-06-30,36.6,37.25,35.17,37.25,204003
2021-07-01,37.25,37.625,36.5,36.99,16009
2021-07-02,37.5,38.3,37.105,38.08,40292
2021-07-05,38,38,37.5,37.55,5983
2021-07-06,37.2,37.94,37.2,37.55,32532
2021-07-07,37.865,37.87,37.5,37.51,16495
2021-07-08,37.5,37.5,36,36.405,29236
2021-07-09,36,36.975,35.4,36.965,93147
2021-07-12,35.205,36.28,35.205,35.525,39755
2021-07-13,36.015,36.96,36,36.96,21819
2021-07-14,37,37,36.35,36.7,21533
2021-07-15,36.7,36.7,36.4,36.6,5407
2021-07-16,37,37.25,36.4,37.25,15384
2021-07-19,36.905,36.905,35.82,36.665,33580
2021-07-20,35.7,36.95,35.7,36.9,65202
2021-07-21,36.9,37.365,36.7,37.365,18098
2021-07-22,37.2,37.25,36.7,37.25,12042
2021-07-23,37.195,37.25,36.3,37.25,23005
2021-07-26,37,37,36.415,36.7,42367
2021-07-27,36.5,37.195,36.5,37.175,34683
2021-07-28,37,37.15,36.905,37,15520
2021-07-29,37,37.1,36.82,37.1,28671
2021-07-30,37,37.2,36.625,37.2,52133
2021-08-02,37,37.2,37,37.1,14548
2021-08-03,36.975,37.1,36.7,36.7,115897
2021-08-04,36.65,37,36.355,37,23315
2021-08-05,36.46,37.2,36.46,37.2,35179
2021-08-06,37,37.2,36.53,36.85,20405
2021-08-09,36.85,37.18,36.44,36.9,32175
2021-08-10,36.65,36.9,36.605,36.605,13612
2021-08-11,36.7,36.995,36.6,36.8,31211
2021-08-12,36.7,36.9,36.7,36.88,22613
2021-08-13,36.8,37.2,36.725,37,90676
2021-08-16,37.1,37.1,36.7,37,13869
2021-08-17,37,37,36.41,36.6,13565
2021-08-18,36.3,36.45,36.25,36.41,15240
2021-08-19,36.25,36.4,35.8,36.2,28837
2021-08-20,36.2,36.2,35.895,36,27607
2021-08-23,36.2,36.52,36,36.05,13877
2021-08-24,36,36.24,36,36.2,40310
2021-08-25,36.1,36.1,36,36.1,27121
2021-08-26,35.85,36.85,35.85,36.55,47476
2021-08-27,36.55,37.2,36,36.5,109099
2021-08-30,36.895,36.895,36,36.1,8141
2021-08-31,36.1,37,35.615,37,54537
2021-09-01,36.055,36.975,36,36.65,10868
2021-09-02,36.505,36.915,36.07,36.6,63651
2021-09-03,36.8,38.48,36.8,38,138694
2021-09-06,38,38.205,37.85,38.2,40775
2021-09-07,38.2,38.2,38.01,38.12,32714
2021-09-08,38.14,38.2,37.5,38.18,15513
2021-09-09,37.605,38.1,37.5,38,9424
2021-09-10,38,38,37.515,38,6492
2021-09-13,38.2,38.215,37.605,38.2,63864
2021-09-14,38.265,38.5,38.21,38.5,36199
2021-09-15,38.5,39.97,38.4,39.5,148917
2021-09-16,39.51,40.6,39.465,40.25,121292
2021-09-17,40.4,41.7,40.105,41,292467
2021-09-20,40.5,40.5,39.46,40,44653
2021-09-21,40,40,39.5,39.99,13638
2021-09-22,39.5,39.95,39.005,39.5,8367
2021-09-23,39.3,39.95,39.3,39.3,59890
2021-09-24,38.755,39.99,38.55,39.6,81005
2021-09-27,39.4,39.6,39.3,39.35,25018
2021-09-28,39.195,39.2,37.59,39,24459
2021-09-29,39,39,37.375,37.995,30329
2021-09-30,38.1,40.8,38.1,40.8,49197
2021-10-01,39.9,39.9,38.165,38.165,33813
2021-10-04,38.11,38.495,37.94,38.2,12812
2021-10-05,38.3,38.3,36.4,37.4,29394
2021-10-06,37,37.385,36.4,36.7,147353
2021-10-07,36.2,37.4,36.2,37.2,16832
2021-10-08,37,37.43,37,37.2,34328
2021-10-11,36.92,38,36.92,38,11019
2021-10-12,37.8,37.8,36.92,36.97,17496
2021-10-13,36.7,37.22,36.52,36.8,21050
2021-10-14,36.6,36.805,35.2,35.305,42707
2021-10-15,35.5,35.975,35,35.04,75128
2021-10-18,35.04,35.5,34.96,35.4,10531
2021-10-19,35.8,36.48,35.24,35.4,14047
2021-10-20,35,36,35,35.9,8384
2021-10-21,35.98,35.98,35.13,35.85,8737
2021-10-22,35.85,35.9,35.075,35.075,13538
2021-10-25,35.1,35.485,35.1,35.1,11141
2021-10-26,35.2,35.22,34.9,35.2,24500
2021-10-27,35,35,33.34,34.97,41177
2021-10-28,34.965,35.005,34.3,34.34,20180
2021-10-29,34.4,34.99,34,34.99,13104
2021-11-02,34.97,34.975,33.5,34.5,25468
2021-11-03,34.3,34.3,33.505,33.9,44978
2021-11-04,34,34,33.11,33.4,33497
2021-11-05,33.2,33.99,32.715,33.36,26669
2021-11-08,33,33.005,32.14,32.96,46426
2021-11-09,32.4,32.405,31.8,32.3,38616
2021-11-10,32.19,32.19,31.3,31.68,17177
2021-11-12,31.3,31.8,31.19,31.8,18192
2021-11-15,31.8,32,31.3,31.3,16300
2021-11-16,31.3,31.3,30.4,30.8,28618
2021-11-17,30.94,30.94,30.6,30.9,24440
2021-11-18,30.4,31.5,29.1,31.5,111272
2021-11-19,31.5,31.5,29.965,30.395,72593
2021-11-22,30.39,31,30.3,30.4,40299
2021-11-23,30.7,30.89,29.755,30.695,45107
2021-11-24,30.7,30.9,30.28,30.9,34726
2021-11-25,30.9,31.295,30.5,30.75,32429
2021-11-26,30.5,30.5,29.46,30,40301
2021-11-29,29.9,29.9,27.59,29,69558
2021-11-30,28.6,29.75,28.5,29.1,60386
2021-12-01,29.985,29.985,28.42,29,16494
2021-12-02,28.99,28.99,27.56,27.95,68158
2021-12-03,27.95,28,26.695,27,39871
2021-12-06,26.9,26.9,25,25.325,140322
2021-12-07,25,26.23,25,26.1,67023
2021-12-08,26.11,27.93,25.3,27.8,130669
2021-12-09,27.8,27.8,26.3,27.1,49818
2021-12-10,27.33,27.39,25.5,26,39473
2021-12-13,25,25.53,24.265,24.6,61245
2021-12-14,24.015,25.66,23.025,25.6,141059
2021-12-15,25.66,25.66,24.8,24.94,39520
2021-12-16,25,25.66,25,25.3,150752
2021-12-17,25,25.47,24.315,25.3,278647
2021-12-20,25,25,24.035,24.68,79428
2021-12-21,24.32,25.2,24.25,24.26,116693
2021-12-22,24.3,24.5,23.75,23.78,92150
2021-12-23,23.74,24,23.21,23.52,125592
2021-12-27,23.55,23.6,22.945,23.06,121646
2021-12-28,23.04,24.25,23.04,23.87,89195
2021-12-29,23.87,24.98,23.87,24.9,32474
2021-12-30,24.62,25.1,24.25,25.1,38700
2022-01-03,25.1,26.465,24.3,26.44,74418
2022-01-04,26.48,26.48,26,26,28272
2022-01-05,26.3,26.72,25,25,89993
2022-01-07,25.38,25.38,24.72,25.35,72470
2022-01-10,25.8,28.44,25.795,27.8,164510
2022-01-11,27.8,28.2,26.895,27.2,88517
2022-01-12,27.5,27.685,26.52,27.2,35615
2022-01-13,27.5,27.5,26.53,26.6,39019
2022-01-14,27.015,27.12,26.4,26.95,38818
2022-01-17,27.35,27.38,26.25,26.72,23331
2022-01-18,26.2,26.68,25.85,26.5,29698
2022-01-19,26,26.8,25.8,26.6,37602
2022-01-20,26.65,26.65,26,26.11,30498
2022-01-21,26,26.005,24.385,24.9,56375
2022-01-24,24.1,24.9,23.1,23.1,71470
2022-01-25,23.1,24.695,23.1,23.26,45826
2022-01-26,24.3,24.3,23.02,23.1,32097
2022-01-27,23.1,23.475,22.81,22.92,36134
2022-01-28,23.05,23.375,21.9,22.01,39658
2022-01-31,22.015,22.69,22.01,22.01,25091
2022-02-01,22.01,23.45,21.805,22.1,59004
2022-02-02,22.1,22.5,21.88,21.89,35335
2022-02-03,21.89,21.995,21.1,21.1,37844
2022-02-04,21.205,21.815,20.1,21.3,103667
2022-02-07,21.7,21.985,20.26,20.5,42977
2022-02-08,20.5,20.89,19.35,19.8,78696
2022-02-09,19.9,20.2,19.8,20,39866
2022-02-10,20.02,20.38,19.386,19.798,34337
2022-02-11,19.8,19.8,18.606,19.5,76245
2022-02-14,18.9,18.9,18.222,18.6,62421
2022-02-15,18.7,18.978,18.532,18.722,33545
2022-02-16,20.005,22.365,20.005,21.5,130050
2022-02-17,21.96,21.96,20.7,21,167487
2022-02-18,21.73,21.73,20.59,20.8,52571
2022-02-21,20.6,20.795,19.562,20,39430
2022-02-22,19.3,19.86,19.082,19.324,14525
2022-02-23,19.3,20.3,19.296,19.6,85288
2022-02-24,18.15,18.906,15,18.3,144744
2022-02-25,18.94,19.348,17.404,19.318,133543
2022-02-28,19.318,20.195,19,20,52886
2022-03-01,19.8,20,18.504,19.238,29956
2022-03-02,18.51,19.338,18.444,19.3,20142
2022-03-03,19.1,19.1,18.1,18.6,127696
2022-03-04,18.6,19.05,18,18.5,39690
2022-03-07,18,18.384,17,18.054,68061
2022-03-08,17.8,18.298,17.202,17.55,83627
2022-03-09,17.65,18.08,17.55,18,133176
2022-03-10,18.3,18.798,17.65,18.58,62858
2022-03-11,18.89,18.9,17.722,18.68,50036
2022-03-14,18.6,18.8,18.13,18.684,74394
2022-03-15,18.34,18.7,18.2,18.5,34456
2022-03-16,18.41,19.88,18.41,19.5,338177
2022-03-17,20,20.5,19.122,19.46,119214
2022-03-18,19.586,19.788,19.2,19.594,66255
2022-03-21,19.768,19.768,19.342,19.598,44695
2022-03-22,19.36,19.68,18.9,19.002,40478
2022-03-23,19.02,19.16,18.31,18.32,29863
2022-03-24,18.628,19,18.102,18.65,26879
2022-03-25,19.116,19.116,18.66,18.9,12488
2022-03-28,18.9,19.4,18.804,19,41228
2022-03-29,20,20.975,18.666,18.9,535041
2022-03-30,19.28,19.67,18.828,18.84,160766
2022-03-31,18.84,18.908,17.75,17.9,201786
2022-04-01,18.1,18.1,17.4,17.73,383530
2022-04-04,17.75,17.9,17.36,17.43,103705
2022-04-05,17.5,17.5,16.8,16.88,143446
2022-04-06,16.8,18.4,15.9,17.97,1009772
2022-04-07,18.19,18.38,17.44,17.65,838079
2022-04-08,17.6,17.76,17.01,17.5,347690
2022-04-11,17.5,17.748,16.864,17.25,659637
2022-04-12,17.338,17.338,17.026,17.18,132806
2022-04-13,17.14,17.18,16.85,16.99,105214
2022-04-14,17,17.98,16.86,17.5,1513262
2022-04-19,17.7,17.79,16.71,17.28,248541
2022-04-20,17.27,18.46,17.27,17.91,206204
2022-04-21,18.4,18.4,17.62,17.8,150286
2022-04-22,17.75,17.75,17.04,17.2,129468
2022-04-25,17.2,17.2,16.1,16.52,292124
2022-04-26,16.78,16.98,16.3,16.55,190987
2022-04-27,16.55,16.97,16.4,16.8,353561
2022-04-28,16.94,17.35,16.68,17.15,55654
2022-04-29,17.2,17.48,16.61,16.75,130881
2022-05-02,16.91,18.1,16.91,17.08,211674
2022-05-04,17.46,18.2,17.46,17.97,248659
2022-05-05,18.4,18.42,18.15,18.42,173824
2022-05-06,18.05,18.69,18.05,18.44,163255
2022-05-09,18.5,19.4,18.35,18.5,232172
2022-05-10,18.81,19.05,18.73,18.85,314640
2022-05-11,18.74,18.9,18.13,18.29,257127
2022-05-12,18.11,18.13,17.01,17.15,262395
2022-05-13,17.8,18.21,17.27,17.85,259401
2022-05-16,17.85,18.15,17.4,17.76,118286
2022-05-17,17.56,18.68,17.56,18.5,326132
2022-05-18,18.6,18.6,17.86,17.86,137693
2022-05-19,17.7,18,17.26,17.26,139731
2022-05-20,17.65,18.19,17.45,18.05,182057
2022-05-23,18.5,18.83,17.64,18.5,453688
2022-05-24,18.6,19.12,18.3,18.3,255529
2022-05-25,19.01,19.6,18.62,19,414323
2022-05-26,19,19.19,18.11,19,382672
2022-05-27,19.2,19.2,18.55,18.9,169727
2022-05-30,19.1,19.2,18.67,18.9,244901
2022-05-31,18.75,19.16,18.3,19.16,756163
2022-06-01,19.1,19.1,18.31,18.49,180894
2022-06-02,18.55,18.55,17.41,18.38,415069
2022-06-03,18.2,18.2,17.38,17.38,180926
2022-06-06,17.31,18.1,17.18,18,189059
2022-06-07,17.7,18.18,17.7,18.18,81706
2022-06-08,18.18,18.18,17.1,17.5,151791
2022-06-09,17.33,17.37,16.55,16.55,189000
2022-06-10,16.5,16.5,15.7,16.03,323097
2022-06-13,16,16,15.52,15.6,137411
2022-06-14,15.57,15.72,15.07,15.68,201111
2022-06-15,15.68,16.6,15.55,16.32,208638
2022-06-17,15.8,17.04,15.8,16.72,257835
2022-06-20,16.23,16.88,16.23,16.8,249583
2022-06-21,16.65,17.12,16.55,16.6,168903
2022-06-22,16.77,16.77,16.4,16.7,213211
2022-06-23,16.6,17.8,16.56,17.5,370111
2022-06-24,17.76,18.14,17.56,18,296954
2022-06-27,18.05,18.22,17.72,17.72,111978
2022-06-28,18.2,18.66,17.7,18.1,265924
2022-06-29,17.71,18.66,17.71,18.66,88448
2022-06-30,18.5,18.5,17.8,17.95,96182
2022-07-01,17.95,18.48,17.9,18.1,141809
2022-07-04,18,18.5,17.8,17.99,88509
2022-07-05,17.6,17.96,16.6,17.4,200714
2022-07-06,17,18.54,17,17.93,157321
2022-07-07,17.99,18.24,17.62,18,106890
2022-07-08,18.09,18.5,17.9,18,152392
2022-07-11,18,18.05,17.35,18.04,105095
2022-07-12,17.6,18.01,17.6,17.7,119921
2022-07-13,17.5,17.87,17.1,17.28,149590
2022-07-14,17.1,17.26,16.9,17,322669
2022-07-15,17.1,18.39,16.91,17.4,225153
2022-07-18,17.9,17.9,17.4,17.75,74832
2022-07-19,17.51,18,17.51,17.76,110328
2022-07-20,17.8,18.18,17.79,18,115069
2022-07-21,17.77,18.2,17.77,18,659963
2022-07-22,18,18.48,18,18.26,296846
2022-07-25,18.2,18.35,18,18.1,188960
2022-07-26,18,18.19,17.74,17.9,204125
2022-07-27,17.8,17.97,17.42,17.78,170249
2022-07-28,17.89,18.08,17.77,18,198323
2022-07-29,17.9,18.14,17.9,18.1,148700
2022-08-01,18.15,18.87,17.86,18.74,132011
2022-08-02,18.68,21.58,18.25,21.5,917662
2022-08-03,22,22.48,20.8,22.48,618891
2022-08-04,22.5,22.5,21.14,22,299116
2022-08-05,21.9,22.3,21.54,22.08,141182
2022-08-08,22.4,22.4,21.74,22.3,134820
2022-08-09,22.18,22.8,21.82,22.06,88114
2022-08-10,22.06,22.56,21.84,22.44,106069
2022-08-11,22.1,24.28,22.1,22.52,230055
2022-08-12,22.9,23.5,22.52,22.92,101877
2022-08-16,23,23.46,22.72,23.3,75506
2022-08-17,23.6,23.6,22.52,22.8,311578
2022-08-18,22.98,23,22.5,22.98,627502
2022-08-19,23.1,23.1,22.46,22.84,60350
2022-08-22,22.5,22.5,21.36,21.6,87342
2022-08-23,21.78,21.96,21.16,21.54,105438
2022-08-24,21.34,21.76,20.98,21.76,65305
2022-08-25,21.5,22.46,21.5,22.4,53238
2022-08-26,22.06,23.14,22,22.5,252425
2022-08-29,22.38,22.38,21.62,21.94,51446
2022-08-30,21.94,23.5,21.94,22.34,160608
2022-08-31,22.98,23.06,22.5,22.76,236774
2022-09-01,22.5,22.64,21.9,22,115023
2022-09-02,22,22.82,21.84,22.8,39560
2022-09-05,23,23.42,22.6,23,104226
2022-09-06,22.5,22.94,22.5,22.8,49056
2022-09-07,22.92,22.92,22.02,22.58,51866
2022-09-08,22.9,23.98,22.84,23.5,1243641
2022-09-09,23.98,23.98,23.08,23.38,149506
2022-09-12,23.5,23.9,23.04,23.5,150757
2022-09-13,23.5,24.74,23.32,23.5,206063
2022-09-14,23.2,23.88,22.64,23.4,227342
2022-09-15,23.12,23.4,22.92,23.3,270603
2022-09-16,23.5,23.5,22.64,22.96,192622
2022-09-19,22.96,22.96,22.12,22.44,54987
2022-09-20,22.12,22.38,21.68,22.12,70439
2022-09-21,22,22.22,21.64,22.22,43520
2022-09-22,21.86,22.16,21.46,22,116884
2022-09-23,22,22.26,21.24,22,68537
2022-09-26,21.62,22.04,21.6,21.94,80055
2022-09-27,22.3,22.48,21.78,22.38,110011
2022-09-28,21.82,22,21.62,21.98,51568
2022-09-29,21.76,22,21.34,21.68,55971
2022-09-30,21.62,23,21.4,22.86,62191
2022-10-03,22.98,22.98,21.9,22.4,46676
2022-10-04,22.48,22.84,21.92,22.5,50679
2022-10-05,22.12,22.68,22,22,53900
2022-10-06,22,22.24,21.72,22.1,43329
2022-10-07,22.24,22.24,21.72,22,202765
2022-10-10,22.1,22.1,21.12,21.5,68871
2022-10-11,21.04,21.98,20.56,21.98,147914
2022-10-12,22.64,23.62,22.52,22.6,351046
2022-10-13,22.6,23.38,21.86,23.2,222549
2022-10-14,23.48,24.18,22.66,23.66,280641
2022-10-17,23.9,24.32,23.48,24.28,60513
2022-10-18,24.5,24.78,23.64,23.64,62792
2022-10-19,23.96,24.68,23.7,24.64,256333
2022-10-20,24.38,24.48,23.9,24.24,77188
2022-10-21,24.1,24.4,23.68,24.2,44518
2022-10-24,24.4,24.4,23.7,23.9,52159
2022-10-25,24.24,24.24,23.7,23.98,21153
2022-10-26,24.18,25.38,24.02,24.5,148732
2022-10-27,24.5,24.98,24.12,24.62,65976
2022-10-28,24.6,25,24.32,25,110543
2022-10-31,24.98,24.98,24.5,24.9,100427
2022-11-02,25,25,24,24.62,185820
2022-11-03,24.5,24.72,24.1,24.44,39398
2022-11-04,24.34,25,24.16,24.46,121111
2022-11-07,24.88,24.98,24.3,24.3,123948
2022-11-08,24.32,24.5,23.94,23.94,37975
2022-11-09,24,24.1,23.24,23.78,148521
2022-11-10,23.6,24,23,23.98,64905
2022-11-14,23.72,24.18,23.5,23.96,327439
2022-11-15,24,24.04,23.3,23.66,128977
2022-11-16,23.5,23.5,23.02,23.04,36318
2022-11-17,23.04,23.28,22.32,22.6,86910
2022-11-18,22.6,22.76,21.86,22.24,64949
2022-11-21,22.04,22.84,21.98,22.7,88084
2022-11-22,22.24,23.48,22.24,23.3,68415
2022-11-23,23.4,24.02,22.68,23.48,246707
2022-11-24,23.5,23.7,23.02,23.5,196115
2022-11-25,23.5,24,23.1,23.86,99285
2022-11-28,23.98,23.98,22.94,23.74,265452
2022-11-29,23.88,23.88,22.64,22.9,75740
2022-11-30,23,23.56,22.8,23.56,105646
2022-12-01,23.56,23.7,23.1,23.5,59175
2022-12-02,23.7,23.96,23.3,23.7,95381
2022-12-05,23.66,23.66,22.82,22.86,38413
2022-12-06,22.8,22.8,22.06,22.12,52546
2022-12-07,22.14,22.94,22,22.86,86176
2022-12-08,22.82,22.9,22.2,22.3,27984
2022-12-09,22.4,22.44,21.72,22.14,135988
2022-12-12,22.16,22.52,21.9,22.4,184781
2022-12-13,22.36,22.8,22.14,22.7,208425
2022-12-14,22.74,22.74,22.32,22.6,38954
2022-12-15,22.14,22.34,21.94,22.2,108566
2022-12-16,22,22.2,21.94,22.1,98217
2022-12-19,22.1,22.5,22.04,22.24,33590
2022-12-20,22.16,23.08,22,23.06,75000
2022-12-21,23.08,23.08,22.3,22.66,72192
2022-12-22,22.8,22.92,22.06,22.38,53898
2022-12-23,22.18,22.36,21.96,22.32,36042
2022-12-27,22,22.3,21.74,21.9,56754
2022-12-28,21.76,22.04,21.6,22,116193
2022-12-29,21.9,22.14,21.82,22.14,55805
2022-12-30,22,22.24,21.54,21.8,113212
2023-01-02,21.8,22.2,21.66,22,29994
2023-01-03,21.96,22.3,21.56,22.2,163664
2023-01-04,22,22.2,21.82,21.98,74422
2023-01-05,21.8,22.3,21.7,22,113316
2023-01-09,22.2,22.52,21.72,22,235756
2023-01-10,22,22.48,21.78,22.48,116476
2023-01-11,22.6,24.1,22.6,23.64,173390
2023-01-12,23.44,24.1,23.44,23.82,239313
2023-01-13,23.62,23.88,23.32,23.38,132476
2023-01-16,23.4,24.7,23.12,24.7,117786
2023-01-17,24.8,24.9,24.02,24.4,146736
2023-01-18,24.28,24.9,24.28,24.7,118568
2023-01-19,24.8,24.8,24.06,24.5,38035
2023-01-20,24.8,24.8,24.26,24.74,227473
2023-01-23,24.96,25.68,24.88,25.26,253398
2023-01-24,25.36,25.7,24.82,25.3,121503
2023-01-25,25.5,25.5,24.66,24.86,27388
2023-01-26,24.86,25.36,24.84,25.14,85430
2023-01-27,25.14,25.2,24.94,25.2,65508
2023-01-30,25,25,24.7,24.98,34001
2023-01-31,24.96,25,24.62,24.9,41938
2023-02-01,24.9,25,24.76,24.96,111152
2023-02-02,24.96,25.18,24.7,24.8,391608
2023-02-03,24.9,25.04,24.4,24.78,101614
2023-02-06,24.5,24.72,24.2,24.34,106929
2023-02-07,24.36,24.48,23.6,24.46,34093
2023-02-08,24.5,24.5,24.18,24.3,24147
2023-02-09,24.46,25,24.46,25,157710
2023-02-10,25,25,24.12,24.28,44713
2023-02-13,24,24.1,23.26,23.7,89184
2023-02-14,23.76,24.2,23.6,24.2,67134
2023-02-15,23.82,24,23.5,23.78,35070
2023-02-16,25.22,26.74,25.22,26.24,575206
2023-02-17,26.04,26.84,25.9,26.6,128874
2023-02-20,26.66,27.02,26.08,26.22,93899
2023-02-21,26.6,26.6,25.62,26.1,89068
2023-02-22,26.02,26.02,24.82,25.8,125204
2023-02-23,25.7,26.28,25.34,25.94,123229
2023-02-24,25.62,26.04,25.62,26,60884
2023-02-27,26,26.9,25.6,26.6,120751
2023-02-28,26.7,27.22,26.38,26.52,110128
2023-03-01,26.52,27.1,26.22,27.1,82005
2023-03-02,27,27.12,26.36,26.5,81319
2023-03-03,26.4,28.2,26.4,28,141779
2023-03-06,28.04,29.48,28.04,29.4,185073
2023-03-07,29.12,29.38,28.88,29.1,103271
2023-03-08,29.1,29.8,28.7,29.6,71721
2023-03-09,29.7,29.9,29.32,29.74,65007
2023-03-10,29.38,29.46,28.8,29.02,73882
2023-03-13,28.2,29.62,28.14,29,154006
2023-03-14,28.4,29.88,28.4,29.82,75577
2023-03-15,29.6,29.74,28.54,28.7,47510
2023-03-16,28.4,29.16,28.02,29.16,54602
2023-03-17,28.1,28.62,27.1,28.24,196416
2023-03-20,27.7,28.24,27.42,28.1,47253
2023-03-21,27.6,28.88,27.6,28.5,119449
2023-03-22,28.4,28.4,27.76,27.88,52318
2023-03-23,27.88,28.4,27.3,28.4,41421
2023-03-24,28.4,28.4,27.3,28.04,26629
2023-03-27,27.7,28,27.3,27.76,42419
2023-03-28,27.76,27.92,27.02,27.76,95370
2023-03-29,27.8,27.9,27.42,27.8,117958
2023-03-30,27.78,27.86,27.28,27.5,24844
2023-03-31,27.32,27.78,27.32,27.78,19214
2023-04-03,27.8,28.36,27.32,27.98,106673
2023-04-04,27.62,27.98,27.42,27.7,41848
2023-04-05,27.7,28.1,27.06,27.06,35263
2023-04-06,27,27.16,26,27.14,72081
2023-04-11,27,27.14,26.52,26.7,61509
2023-04-12,26.4,27.34,26.4,27.22,42541
2023-04-13,27,27.38,26.76,27.22,169747
2023-04-14,27.44,27.44,26.76,27.1,29543
2023-04-17,27.38,27.5,26.82,27.48,99023
2023-04-18,27.4,28.16,27.02,28.12,47575
2023-04-19,27.84,28.16,27.6,27.8,25527
2023-04-20,27.55,28,27.25,27.6,79425
2023-04-21,27.2,27.6,26.85,27.1,42038
2023-04-24,27.1,27.45,26.7,27.4,29197
2023-04-25,27.1,27.4,26.85,27.4,43710
2023-04-26,27,27,26.5,26.5,40542
2023-04-27,26.5,26.95,26.45,26.75,107636
2023-04-28,26.75,27,26.35,26.4,81259
2023-05-02,26.5,26.95,26,26.3,21266
2023-05-04,26.55,26.55,25.4,25.5,56707
2023-05-05,25.4,25.65,25,25.4,29994
2023-05-08,25.4,26.5,25.1,26.05,47096
2023-05-09,26.05,26.05,25.6,25.6,19729
2023-05-10,25.6,25.6,25.15,25.45,17066
2023-05-11,25.15,26,25.05,25.35,58864
2023-05-12,25.4,25.8,25.2,25.2,36662
2023-05-15,25.1,25.5,25,25.5,86950
2023-05-16,25.5,26,25.1,25.65,24334
2023-05-17,25.5,26.45,25.4,25.85,49948
2023-05-18,26,26.45,25.85,26,119731
2023-05-19,26,26.75,26,26.75,20966
2023-05-22,26.6,26.9,26.4,26.5,15557
2023-05-23,26.5,26.8,26.05,26.1,36856
2023-05-24,26,26.3,25.8,26,13214
2023-05-25,26.45,26.75,25.8,26.45,17982
2023-05-26,26.2,27.4,26.2,27,26057
2023-05-29,27.05,27.4,26.8,27.3,38915
2023-05-30,27.1,28.35,27.1,27.9,81862
2023-05-31,29.05,29.6,27.3,27.95,401436
2023-06-01,27.95,28.5,27.7,27.9,86323
2023-06-02,28.2,28.6,27.9,28.6,118064
2023-06-05,28.65,28.7,28.3,28.6,60559
2023-06-06,28.55,28.65,28.25,28.65,155773
2023-06-07,28.6,28.6,28.1,28.1,33535
2023-06-09,28.25,28.25,27.8,27.95,53785
2023-06-12,28.15,28.15,27.55,27.85,36188
2023-06-13,27.9,28.05,26.7,26.7,114881
2023-06-14,26.8,27.5,26.65,27.2,51967
2023-06-15,27,27,26.7,26.95,41097
2023-06-16,27.1,27.1,26.75,27,32531
2023-06-19,27,27.05,26.7,27.05,33122
2023-06-20,27.1,27.5,27.1,27.2,41480
2023-06-21,27.25,27.5,27.2,27.5,23430
2023-06-22,27.3,27.35,26.75,27,56178
2023-06-23,27,27,26.7,26.9,26066
2023-06-26,27,27.15,26.65,26.95,37356
2023-06-27,26.8,26.85,26.2,26.4,19088
2023-06-28,26.4,26.65,25.9,26.6,26323
2023-06-29,26.6,26.6,26.25,26.4,15079
2023-06-30,26.55,26.65,25.9,26.65,16109
2023-07-03,26,26.35,25.5,25.9,29746
2023-07-04,25.9,26.7,25.55,26.4,17790
2023-07-05,26.4,26.4,25.55,25.65,124547
2023-07-06,25.7,25.7,24,25,91863
2023-07-07,24.8,26.05,24.75,26.05,52726
2023-07-10,26.35,26.4,25.7,26.2,40041
2023-07-11,26.2,26.5,25.45,25.8,87822
2023-07-12,25.65,25.65,24.95,25.5,265815
2023-07-13,25.5,25.9,24.9,25,218194
2023-07-14,25.05,25.35,24.8,25.1,41906
2023-07-17,25,25,24.15,24.15,52095
2023-07-18,24.1,24.4,24,24.3,242094
2023-07-19,24.4,25.25,24.1,25.2,89332
2023-07-20,25.15,25.15,24.4,24.55,47046
2023-07-21,24.85,24.85,24.35,24.45,15170
2023-07-24,24.35,24.4,23.8,24.25,22341
2023-07-25,24.1,24.4,23.9,24.4,21553
2023-07-26,24.4,24.4,23.8,23.85,52749
2023-07-27,23.85,24.25,23.85,24,38309
2023-07-28,24.1,24.1,23.8,24.1,34079
2023-07-31,24,24.7,23.95,24.55,81764
2023-08-01,24.7,25,24.5,25,28197
2023-08-02,24.7,24.9,24.45,24.45,38106
2023-08-03,24.5,24.65,24.3,24.45,18417
2023-08-04,24.45,24.85,24.4,24.75,22452
2023-08-07,24.8,25.15,24,24.15,32497
2023-08-08,24.05,24.1,23.45,23.65,32509
2023-08-09,23.6,24,23.5,23.5,44108
2023-08-10,23.5,23.7,22.9,23.25,28523
2023-08-11,23.1,23.1,22.8,22.85,23711
2023-08-14,22.85,23.55,22.25,23.1,27698
2023-08-16,23.45,24.35,22.65,24.05,84442
2023-08-17,24.05,24.2,23.5,24.1,45088
2023-08-18,23.5,24,23.4,24,92306
2023-08-21,23.65,24.05,23.4,23.45,46750
2023-08-22,23.55,23.55,22.4,23,132095
2023-08-23,23,23.9,23,23.9,30950
2023-08-24,23.75,24,23.45,24,84413
2023-08-25,24,24.1,23.65,23.8,60631
2023-08-28,23.6,24.95,23.45,24.9,77763
2023-08-29,24.9,24.95,24.4,24.9,76875
2023-08-30,25.1,25.6,24.7,25.1,72782
2023-08-31,25.15,26.2,25,25.85,276532
2023-09-01,25.5,26.4,25,26.1,303067
2023-09-04,26.35,26.6,25.5,26,189098
2023-09-05,25.5,25.9,25.2,25.7,201006
2023-09-06,25.8,25.95,25,25.95,1100579
2023-09-07,25.95,26.95,25.7,26.95,144810
2023-09-08,27,27.45,25.35,26.4,492905
2023-09-11,26.05,26.45,25.9,26.3,127530
2023-09-12,26,26.8,26,26.75,50026
2023-09-13,26.05,26.65,26.05,26.4,44855
2023-09-14,26.15,26.3,26,26.3,36383
2023-09-15,26.05,26.2,25.5,25.7,118325
2023-09-18,25.7,25.95,25.5,25.8,14626
2023-09-19,25.85,25.85,24.7,24.9,84261
2023-09-20,24.7,25.05,24.35,24.7,138703
2023-09-21,24.9,25,24.55,25,72808
2023-09-22,25.1,25.1,24.5,24.9,58857
2023-09-25,25.1,25.2,24.9,25.15,66776
2023-09-26,25,25.25,24.8,25,121853
2023-09-27,25.15,26.45,25.15,26.05,123667
2023-09-28,26.05,26.05,25,25.1,95691
2023-09-29,25.1,25.9,25.1,25.85,38630
2023-10-02,25.85,26.15,25.4,25.75,38702
2023-10-03,25.75,25.9,25.4,25.5,71531
2023-10-04,25.15,25.8,25.15,25.5,31304
2023-10-05,25.85,25.85,25.1,25.3,15114
2023-10-06,25.3,25.5,24.7,25,43784
2023-10-09,24.7,25.1,24.6,25,49080
2023-10-10,24.85,25.6,24.85,25.1,16191
2023-10-11,25,25.25,24.5,24.75,42305
2023-10-12,24.8,25.15,24.5,24.9,59816
2023-10-13,24.9,24.9,24.5,24.55,27626
2023-10-16,24.65,25.35,24.5,25.35,115489
2023-10-17,24.9,26.05,24.9,25.85,89085
2023-10-18,25.35,26,25.35,26,64812
2023-10-19,25.4,26.1,25.4,25.9,25821
2023-10-20,25.9,25.9,25.45,25.5,22642
2023-10-23,25.5,25.85,25.35,25.4,141596
2023-10-24,25.55,25.8,25.3,25.6,31988
2023-10-25,25.95,26.3,25.7,25.75,41147
2023-10-26,25.8,26.65,25.7,26.4,67682
2023-10-27,25.7,26.85,25.7,26.75,45867
2023-10-30,26.7,26.7,26.35,26.5,68872
2023-10-31,26.65,26.65,25.8,26,47494
2023-11-02,26.15,26.85,26.15,26.5,53360
2023-11-03,26.5,27.35,26.45,27.15,52427
2023-11-06,27.3,28,27.3,27.45,118362
2023-11-07,27.15,27.85,26.9,27.85,25568
2023-11-08,27.3,27.8,27.15,27.15,22906
2023-11-09,27.4,27.9,27.3,27.6,38584
2023-11-10,27.6,27.65,26.9,27.5,29537
2023-11-13,27.5,27.5,26.8,27,131136
2023-11-14,26.75,27.3,26.75,27,94658
2023-11-15,26.9,27.7,26.9,27.65,96874
2023-11-16,27.65,27.8,27.1,27.65,32906
2023-11-17,27.5,27.8,27.3,27.75,314657
2023-11-20,27.75,27.85,27.3,27.75,127189
2023-11-21,27.75,28.55,27.4,28.3,96098
2023-11-22,28.5,28.6,27.85,28.1,28829
2023-11-23,28.1,28.15,26.85,27.2,58432
2023-11-24,27.35,28,27.2,28,53736
2023-11-27,28,28,26.9,27,43422
2023-11-28,27.1,27.5,27,27.5,16122
2023-11-29,27.4,27.4,26.9,27.1,37282
2023-11-30,26.95,27.4,26.95,27.05,14189
2023-12-01,27.1,27.2,26.3,26.7,183926
2023-12-04,26.55,26.95,26,26.3,36982
2023-12-05,26.25,26.65,26.05,26.4,20341
2023-12-06,26.4,26.45,26,26,107545
2023-12-07,26.1,26.2,25.6,25.65,16408
2023-12-08,25.65,26,25.65,25.85,12923
2023-12-11,25.9,26.65,25.8,26.45,101964
2023-12-12,26.7,26.7,26,26.3,46068
2023-12-13,26.1,26.6,25.75,26.35,151331
2023-12-14,26.25,26.35,25.7,26.1,109576
2023-12-15,26,26.5,25.9,26.3,127358
2023-12-18,26.4,27.1,26.3,27,28352
2023-12-19,26.4,27.1,26.4,27,37369
2023-12-20,26.85,27,26.4,27,42177
2023-12-21,27,27.15,26.65,26.9,163153
2023-12-22,26.8,27.6,26.7,27.5,71158
2023-12-27,27.85,27.85,26.8,26.95,70503
2023-12-28,26.95,27.15,26.8,26.95,26405
2023-12-29,27,27.25,26.8,26.8,44703
2024-01-02,26.95,26.95,26.1,26.15,41067
2024-01-03,26.15,26.5,26.1,26.5,27256
2024-01-04,26.75,26.75,25.8,25.9,64644
2024-01-05,25.8,26.4,25.8,26.3,16266
2024-01-08,26.3,26.3,25.75,26.1,19976
2024-01-09,26.1,26.75,26,26.75,31740
2024-01-10,26.75,27.25,26.3,27,40224
2024-01-11,27,27.1,26.6,27.1,43748
2024-01-12,26.7,27.25,26.6,27.15,66164
2024-01-15,27.15,27.15,26.7,26.9,18983
2024-01-16,27,27,26.25,26.5,22043
2024-01-17,26.5,26.5,26.15,26.25,11619
2024-01-18,26.45,27,26.2,27,37721
2024-01-19,27,27.45,26.95,27.4,94095
2024-01-22,27.45,27.7,27.45,27.5,72779
2024-01-23,27.45,27.5,27.3,27.45,37538
2024-01-24,27.3,28.7,27.3,28.15,104999
2024-01-25,28.25,28.95,27.9,28.85,89606
2024-01-26,28.85,29,28.45,28.55,17635
2024-01-29,28.5,29.75,28.5,29.7,109450
2024-01-30,29.65,29.65,28.05,28.6,139544
2024-01-31,28.35,28.6,28,28.4,30492
2024-02-01,28.3,28.35,27.75,28.05,30289
2024-02-02,28.05,28.25,27.7,28.15,15589
2024-02-05,28.15,28.45,27.9,27.9,20064
2024-02-06,28,28.65,27.75,28.4,26981
2024-02-07,28.5,28.5,27.6,27.85,18665
2024-02-08,27.85,27.9,27.55,27.6,28823
2024-02-09,27.85,28,27.3,27.45,45336
2024-02-12,27.5,27.7,27.1,27.4,20098
2024-02-13,27.4,27.75,27.15,27.2,15830
2024-02-14,27.2,27.65,27.1,27.55,18143
2024-02-15,27.55,27.85,27.25,27.35,13348
2024-02-16,27.35,27.75,27.35,27.45,8467
2024-02-19,27.65,27.65,26.85,27,43389
2024-02-20,27,27.6,27,27.6,25578
2024-02-21,27.6,27.6,27.1,27.2,12985
2024-02-22,27.1,27.4,27.1,27.25,12999
2024-02-23,27.2,27.45,27.2,27.2,12568
2024-02-26,27.15,27.7,27.1,27.45,19818
2024-02-27,27.65,28,27.3,28,31397
2024-02-28,28,28.2,27.8,28.2,36188
2024-02-29,28.2,28.25,28,28.05,21645
2024-03-01,28.5,28.65,28.1,28.35,25473
2024-03-04,28.55,28.6,28,28,23923
2024-03-05,28.2,28.2,27.85,28,14133
2024-03-06,28,28.5,27.85,28.1,50944
2024-03-07,28.15,28.45,28,28,12784
2024-03-08,28.1,28.7,28.05,28.7,34229
2024-03-11,28.5,28.7,28.4,28.65,14854
2024-03-12,28.55,28.8,28.1,28.75,42335
2024-03-13,28.4,28.75,28.4,28.7,8101
2024-03-14,28.5,28.6,28.2,28.35,18834
2024-03-15,29.05,29.35,27.25,27.85,98982
2024-03-18,28.1,28.1,26.15,26.5,95081
2024-03-19,26.6,27.35,26.45,26.7,44507
2024-03-20,26.7,26.7,26,26.05,36128
2024-03-21,26.3,26.55,26,26.1,57780
2024-03-22,26,26.4,26,26.2,12911
2024-03-25,26.4,27.1,26.4,26.6,46249
2024-03-26,26.45,26.9,26.25,26.35,20916
2024-03-27,26.25,26.65,26.25,26.5,60661
2024-03-28,26.5,27.05,26.45,27,28914
2024-04-02,26.7,27.45,26.7,26.95,24468
2024-04-03,27.1,27.15,26.85,26.95,14102
2024-04-04,27,27.05,26.4,26.45,42515
2024-04-05,26.65,26.8,26.25,26.45,36975
2024-04-08,26.35,26.8,26.25,26.5,27219
2024-04-09,26.6,27.3,26.6,26.85,25244
2024-04-10,26.65,27.05,26.55,26.95,21804
2024-04-11,27,27.2,26.65,27,23782
2024-04-12,26.75,26.85,26.2,26.4,31557
2024-04-15,26.2,26.6,26.15,26.25,15071
2024-04-16,26.25,26.25,24.1,24.8,110265
2024-04-17,24.7,25.35,24.7,25,28574
2024-04-18,25,25.3,24.65,25,20189
2024-04-19,25,25,24.6,25,14533
2024-04-22,25.3,25.3,24.85,25.25,15470
2024-04-23,25.2,26.2,25.2,25.4,38100
2024-04-24,25.4,25.9,25.25,25.25,20476
2024-04-25,25.6,25.6,24.8,25.15,18716
2024-04-26,25.15,25.2,24.7,24.7,24211
2024-04-29,24.7,25,24.5,25,14381
2024-04-30,25.05,25.15,24.7,24.7,5891
2024-05-02,25.15,25.15,24.65,24.8,14361
2024-05-06,24.7,24.95,24.55,24.75,10511
2024-05-07,24.7,24.7,24.05,24.1,44465
2024-05-08,24.1,24.55,23.75,24.5,192973
2024-05-09,24.5,24.55,23.9,24.15,17845
2024-05-10,24.25,24.25,23.8,23.9,14557
2024-05-13,23.95,24.35,23.75,23.9,55958
2024-05-14,23.9,24.1,23.4,23.5,48461
2024-05-15,23.6,23.6,22.9,23.2,92012
2024-05-16,23.15,23.4,23.05,23.3,26901
2024-05-17,23.3,23.45,22.75,22.95,40914
2024-05-20,23.05,23.85,23.05,23.85,33890
2024-05-21,23.85,23.85,23.2,23.2,24767
2024-05-22,23.3,23.6,23.2,23.35,373086
2024-05-23,23.35,23.9,23.3,23.4,103030
2024-05-24,23.5,23.75,23.2,23.45,66850
2024-05-27,23.45,23.8,23.3,23.45,227593
2024-05-28,23.5,23.7,23.2,23.5,22631
2024-05-29,23.25,23.3,22.15,22.15,100168
2024-05-31,22.1,22.5,21.95,22.35,15111
2024-06-03,22.35,22.95,22.25,22.7,39935
2024-06-04,22.9,22.9,22.1,22.3,127387
2024-06-05,22.25,22.8,22.25,22.7,17094
2024-06-06,22.75,22.8,22.3,22.4,11316
2024-06-07,22.3,22.65,22.25,22.6,254980
2024-06-10,22.6,23.55,22.5,23.5,34268
2024-06-11,23.45,23.5,22.85,23.2,23002
2024-06-12,23.05,23.2,22.9,23.1,13219
2024-06-13,23,23.3,22.7,23.1,17808
2024-06-14,22.9,22.9,22.35,22.85,249594
2024-06-17,22.7,23.25,22.5,22.65,55176
2024-06-18,22.85,22.9,22.45,22.45,93429
2024-06-19,22.45,22.6,22.35,22.5,8564
2024-06-20,22.55,23.35,22.55,22.8,40439
2024-06-21,22.95,23.9,22.75,23.2,233104
2024-06-24,23.85,24.25,23.55,23.95,51415
2024-06-25,23.95,24.2,23.3,23.3,22687
2024-06-26,23.1,23.8,23.1,23.8,302358
2024-06-27,23.75,24,23.4,23.7,92626
2024-06-28,24,24,23.6,23.65,61768
2024-07-01,24,24,23.55,23.85,11964
2024-07-02,23.85,24.1,23.65,23.65,13566
2024-07-03,23.85,24,23.35,23.85,50856
2024-07-04,24,24.65,23.85,24.2,133346
2024-07-05,24.2,24.25,23.8,24.05,45181
2024-07-08,24,24,23.7,23.8,32557
2024-07-09,23.75,23.9,23.4,23.65,25663
2024-07-10,23.6,23.85,23.4,23.75,12113
2024-07-11,23.8,23.85,23.4,23.7,23358
2024-07-12,23.55,23.55,22.85,22.85,47092
2024-07-15,22.85,23,22.4,22.5,32016
2024-07-16,22.8,22.8,22.2,22.25,29548
2024-07-17,22.6,22.6,21.65,22,72304
2024-07-18,22.1,22.1,21.7,21.7,70622
2024-07-19,22,22.4,21.75,22.05,30942
2024-07-22,22.05,22.05,21.75,21.8,42444
2024-07-23,21.8,21.85,21.5,21.65,18380
2024-07-24,21.55,21.8,21.45,21.45,21059
2024-07-25,21.45,21.65,20.8,21.2,25064
2024-07-26,21.2,21.7,20.9,21,15837
2024-07-29,21,21.05,20.65,20.8,38035
2024-07-30,21,21,20.65,20.8,17555
2024-07-31,20.8,21.25,20.7,20.9,166195
2024-08-01,21,21,20.35,20.4,41294
2024-08-02,20.5,20.6,19.9,20.45,29458
2024-08-05,19.32,20.8,18.8,20.75,99119
2024-08-06,20.75,20.8,20.25,20.8,13985
2024-08-07,20.8,20.8,20.05,20.05,18852
2024-08-08,20.05,20.05,19.7,20,11233
2024-08-09,19.9,20,19.86,20,22597
2024-08-12,20,20,19.76,19.76,16067
2024-08-13,19.76,19.98,19.56,19.98,18016
2024-08-14,19.92,19.92,19.52,19.52,21075
2024-08-16,19.6,20.95,19.6,20.95,72825
2024-08-19,20.9,21.1,20.35,21.1,39138
2024-08-20,21.1,21.1,20.4,20.65,13809
2024-08-21,20.6,20.6,20.2,20.4,60342
2024-08-22,20.7,21.4,20.45,20.55,18100
2024-08-23,20.6,20.95,20.45,20.45,10604
2024-08-26,20.45,20.9,20.25,20.6,38513
2024-08-27,20.5,20.8,20.4,20.45,126092
2024-08-28,20.45,20.75,20.45,20.6,9043
2024-08-29,20.5,20.75,20.5,20.55,3284
2024-08-30,20.7,21.2,20.5,21,11158
2024-09-02,21.35,21.6,20.85,21,136862
2024-09-03,20.95,21,20.5,20.6,62520
2024-09-04,20.85,20.9,20.6,20.65,5096
2024-09-05,20.65,20.8,20.45,20.45,5909
2024-09-06,20.6,20.6,19.6,19.6,18546
2024-09-09,19.6,19.9,19.22,19.22,10679
2024-09-10,19.22,19.3,19.02,19.28,21229
2024-09-11,19.1,19.28,18.7,18.7,29875
2024-09-12,18.3,19.4,18.06,19.02,27897
2024-09-13,19.02,19.74,18.88,19.12,32485
2024-09-16,19.02,19.02,18.6,18.72,25348
2024-09-17,18.66,18.8,18.44,18.8,30140
2024-09-18,18.56,18.56,18.4,18.5,20186
2024-09-19,18.56,18.74,18.4,18.6,10210
2024-09-20,18.7,18.74,18.34,18.5,53821
2024-09-23,18.6,18.78,18.5,18.6,25867
2024-09-24,18.6,18.98,18.4,18.4,125981
2024-09-25,18.6,18.6,17.74,17.9,44011
2024-09-26,18.08,18.24,17.92,18.16,14476
2024-09-27,18.26,18.26,18.04,18.2,9953
2024-09-30,18.2,18.24,18.12,18.14,9539
2024-10-01,18.2,18.3,17.8,17.9,73628
2024-10-02,17.9,18,17.5,17.74,27648
2024-10-03,17.7,17.8,17.26,17.3,26597
2024-10-04,17.3,17.4,17.18,17.32,15365
2024-10-07,17.28,17.48,16.98,17.48,81201
2024-10-08,17.48,17.48,16.82,16.86,23242
2024-10-09,16.88,17.34,16.74,17.34,80269
2024-10-10,17.34,17.62,16.74,17.62,58200
2024-10-11,17.66,17.7,17.1,17.1,20350
2024-10-14,17.2,17.2,16.62,16.92,35915
2024-10-15,16.84,16.9,16.8,16.84,10231
2024-10-16,16.98,16.98,16.72,16.72,10109
2024-10-17,16.8,16.96,16.72,16.74,9657
2024-10-18,16.74,16.92,16.7,16.88,10052
2024-10-21,16.88,16.9,16.7,16.82,17131
2024-10-22,16.82,16.9,16.8,16.8,11160
2024-10-23,16.8,17.2,16.8,16.92,25907
2024-10-24,17.18,17.2,16.72,16.72,37769
2024-10-25,16.72,17.16,16.64,16.92,37265
2024-10-28,16.92,16.92,16.62,16.7,27089
2024-10-29,16.88,16.88,16.42,16.42,30073
2024-10-30,16.42,16.68,16.4,16.58,12123
2024-10-31,16.5,16.7,16.3,16.3,13869
2024-11-04,16.3,16.62,16.04,16.14,20837
2024-11-05,16.4,16.4,15.82,15.9,31267
2024-11-06,15.9,16.08,15.84,15.88,22846
2024-11-07,15.9,16,15.76,15.86,34624
2024-11-08,15.9,16.8,15.8,16.78,52895
2024-11-12,16.72,16.78,16.44,16.5,11694
2024-11-13,16.52,17.34,16.4,17.22,45497
2024-11-14,17.36,17.36,16.6,17.1,35912
2024-11-15,17.2,17.26,16.72,16.72,13115
2024-11-18,16.7,16.7,16.42,16.46,25581
2024-11-19,16.22,16.44,15.82,15.98,23910
2024-11-20,15.84,15.98,15.7,15.96,13611
2024-11-21,15.8,16.48,15.64,16.48,17512
2024-11-22,17,17.62,16.62,17.36,50841
2024-11-25,17.2,17.5,16.62,16.66,29329
2024-11-26,16.8,17.2,16.64,16.86,17031
2024-11-27,17.06,17.06,16.18,16.34,32024
2024-11-28,16.22,16.4,16.12,16.12,13860
2024-11-29,16.14,16.5,16.06,16.5,23519
2024-12-02,16.48,16.78,16.34,16.78,33666
2024-12-03,16.88,17.36,16.8,17.16,32814
2024-12-04,17.3,17.6,17,17.48,68109
2024-12-05,17.5,18.94,17.5,18.8,139236
2024-12-06,18.88,18.88,18.16,18.44,57423
2024-12-09,18.5,18.5,18.1,18.22,16844
2024-12-10,18.18,18.38,17.8,18.38,31901
2024-12-11,18.38,18.4,17.98,18.2,14046
2024-12-12,18.06,18.14,16.98,18,80732
2024-12-13,18,18.38,17.8,18.34,177769
2024-12-16,18.4,18.44,17.6,17.68,60194
2024-12-17,17.6,17.84,17.08,17.1,44011
2024-12-18,17.28,17.38,16.92,17.22,32703
2024-12-19,17.04,17.36,17,17.24,54424
2024-12-20,17.16,17.3,16.5,16.52,50444
2024-12-23,16.52,16.66,16.02,16.12,67779
2024-12-27,16.12,16.46,16.1,16.38,28564
2024-12-30,16.42,17.36,16.16,17.26,23681
2025-01-02,17.04,18.04,17.04,17.86,37495
2025-01-03,17.86,18.3,17.86,18.2,32162
2025-01-07,18,18.26,17.8,18.12,51458
2025-01-08,18.12,18.22,18,18.02,14344
2025-01-09,17.92,19.68,17.64,19.26,133138
2025-01-10,19.26,19.38,18.86,19.38,55015
2025-01-13,19.38,19.38,18.8,18.98,12655
2025-01-14,18.8,19.2,18.4,18.7,43801
2025-01-15,18.7,18.88,18.48,18.56,9071
2025-01-16,18.42,19.08,18.42,18.98,11551
2025-01-17,19.02,19.14,18.5,19.08,30640
2025-01-20,19.08,19.3,18.7,19.2,14605
2025-01-21,19.2,19.58,19.2,19.4,56620
2025-01-22,19.4,19.56,18.72,18.98,25007
2025-01-23,19,19,18.4,18.4,18258
2025-01-24,18.28,18.68,18.24,18.32,23953
2025-01-27,18.32,19.16,18.12,19,39432
2025-01-28,19,19,18.6,18.76,8662
2025-01-29,18.76,19,18.68,18.98,23280
2025-01-30,18.8,18.8,18.36,18.76,24685
2025-01-31,18.76,18.76,17.92,18.14,20891
2025-02-03,18.12,18.26,18,18.26,3190
2025-02-04,18.14,18.26,18.02,18.1,22759
2025-02-05,18.1,18.1,17.8,17.8,18657
2025-02-06,17.74,18.2,17.74,18.04,12441
2025-02-07,18.1,18.28,17.96,17.96,33056
2025-02-10,17.96,18.38,17.92,17.98,16409
2025-02-11,17.92,18.26,17.92,18.26,8144
2025-02-12,18.2,18.28,17.8,18.16,38464
2025-02-13,18.24,18.24,18,18.02,23623
2025-02-14,18.02,18.2,17.76,18,15019