Date,Open,High,Low,Close,Volume
2021-04-14,29.01,31.95,27,28,84762
2021-04-15,28.5,29.195,27.4,27.89,20903
2021-04-16,27.9,27.9,25.8,26.01,10074
2021-04-19,26,26.68,23.7,24.87,17193
2021-04-20,24.86,24.86,23.82,23.88,5735
2021-04-21,23.9,25.25,23.88,24.9,14711
2021-04-22,24.33,26.5,24.33,26.18,4270
2021-04-23,26.1,26.4,25.2,25.92,2733
2021-04-26,25.92,25.98,24.8,25.5,1866
2021-04-27,25.4,25.4,24.8,25.25,5038
2021-04-28,25.25,25.8,25.25,25.7,10979
2021-04-29,25.8,25.98,25.51,25.6,464
2021-04-30,25.98,25.98,25,25.98,6279
2021-05-04,24.95,26.5,24.95,26,1372
2021-05-05,26.2,26.4,25,26.2,802
2021-05-06,26.1,26.1,25.5,25.5,760
2021-05-07,25.5,25.7,25.5,25.5,268
2021-05-10,25.6,26,25.6,25.9,939
2021-05-11,25.61,25.61,25.3,25.3,485
2021-05-12,26,26,25,25,822
2021-05-13,25.4,26.1,25,26,3246
2021-05-14,25.8,26,24.9,26,925
2021-05-17,25.8,25.9,24.5,25.9,1535
2021-05-18,26,27.05,25.3,27.045,9457
2021-05-19,27.045,27.045,26,26.99,2489
2021-05-20,26.2,33.9,26.2,33.8,39619
2021-05-21,33.6,33.6,31.4,32.2,7989
2021-05-24,32.2,34,29.3,34,12043
2021-05-25,33,37,32.3,36,8603
2021-05-26,35.55,35.55,33.2,33.4,6836
2021-05-27,34,34.6,33.25,34.1,2205
2021-05-28,34.1,35,34,34.5,9726
2021-05-31,34.6,34.6,32.2,33.85,3064
2021-06-01,33.8,35.2,29.5,34.97,5861
2021-06-02,34,34.2,33.5,34.2,407
2021-06-04,33.6,34.2,33,34.2,115
2021-06-07,33.16,33.2,32.7,32.8,721
2021-06-08,32.8,33.15,32,33.15,1852
2021-06-09,33.2,34,33.2,33.88,1297
2021-06-10,34.5,36.6,34.5,36.495,3846
2021-06-11,37,37.3,37,37,9031
2021-06-14,37.995,38.6,37.995,38.5,2630
2021-06-15,38.6,38.6,35,37.9,1132
2021-06-16,35.6,36.6,35.1,36.3,664
2021-06-17,38,38,35.2,36.5,175
2021-06-18,35.5,36,34.3,36,909
2021-06-21,35,35,34.3,35,477
2021-06-22,35,35,33.1,35,710
2021-06-23,34.7,34.7,34,34.2,99
2021-06-24,34,34.6,33.12,34.6,1846
2021-06-25,34.19,34.6,34.19,34.6,327
2021-06-28,35.2,38.6,35.2,38.3,921
2021-06-29,37.95,37.95,36.2,37.95,334
2021-06-30,37,37,33.15,36.9,1893
2021-07-01,35.2,36.2,33,35.2,1172
2021-07-02,35.2,35.55,33.5,35.2,644
2021-07-05,34,35.2,33.12,35,1908
2021-07-06,35.2,36.6,35,35.2,217
2021-07-07,34.1,35.2,34.1,34.8,205
2021-07-08,35.2,36,34.4,34.4,90
2021-07-09,35,35.1,34.5,35.1,615
2021-07-12,34.99,34.99,34,34,134
2021-07-13,34,34,33.24,34,809
2021-07-14,34,34,34,34,109
2021-07-15,34,34,34,34,15
2021-07-16,34,34,34,34,135
2021-07-19,34.2,35,34,35,247
2021-07-20,34.2,36.9,34.2,36,327
2021-07-21,35.95,35.95,35.5,35.95,84
2021-07-22,36,36,36,36,5
2021-07-23,35.01,36,34.2,35.2,313
2021-07-26,35.2,35.99,35.2,35.98,314
2021-07-27,35.01,35.9,34.21,35.2,325
2021-07-28,35,35,34,34,2510
2021-07-29,34.2,34.2,34,34,826
2021-07-30,34,34.2,34,34.2,259
2021-08-02,33.6,34,33.6,34,358
2021-08-03,33.7,34,33.7,34,296
2021-08-04,33.6,34.2,33.5,34.2,1168
2021-08-05,34.2,34.2,33.3,34.2,57
2021-08-06,35.2,35.2,35,35,35
2021-08-09,35.6,35.6,34.05,35,106
2021-08-10,34.85,34.9,34.85,34.9,60
2021-08-11,34.05,34.9,34.05,34.9,478
2021-08-12,34.9,38.8,34.9,38.8,3308
2021-08-13,38.8,38.8,37,38,974
2021-08-16,37.6,38,36.6,38,2396
2021-08-17,38.8,38.8,35.3,36.1,5197
2021-08-18,37.2,37.2,35,36.2,437
2021-08-19,36.2,36.2,35,35.9,462
2021-08-20,36,36,34.64,36,338
2021-08-23,36,36.1,35.995,36,443
2021-08-24,35.98,35.98,35.96,35.96,39
2021-08-25,35,35.9,35,35.2,1428
2021-08-26,35.84,36,34.55,36,5428
2021-08-27,35.2,36.2,35.2,36.2,875
2021-08-30,36.2,36.5,36.2,36.5,75
2021-08-31,36,37.8,35.4,37.18,3943
2021-09-01,37,37.2,36.5,37.2,8458
2021-09-02,37.2,38.5,37.1,37.5,1939
2021-09-03,37.8,38,37,37,126
2021-09-06,36.515,37.4,36.265,37.4,150
2021-09-07,36.265,37.9,36.265,37.7,1156
2021-09-08,37.68,37.68,36.27,37.6,871
2021-09-09,37.6,37.6,37,37,1109
2021-09-10,37,37.9,37,37.9,671
2021-09-13,38,38.2,38,38.2,50
2021-09-14,38.2,38.2,37,38.18,710
2021-09-15,38.18,38.18,37.02,38.17,23
2021-09-16,38,38.1,37,37.2,1038
2021-09-17,37,38.1,37,37.2,227
2021-09-20,37.2,37.65,36.5,37.65,5192
2021-09-21,38.18,38.5,37,38,1461
2021-09-22,37.2,44.5,37.2,38.195,4210
2021-09-23,38.2,39.2,37,37.2,7453
2021-09-24,37.2,40,37,40,747
2021-09-27,40,44,40,42,2410
2021-09-28,42,42,40.6,42,518
2021-09-29,40.6,41,39.3,40.5,985
2021-09-30,41,41,39.2,41,231
2021-10-01,39.6,42,39.3,40,445
2021-10-04,39,41.9,38.62,40,511
2021-10-05,39,41.88,37,41.88,2024
2021-10-06,39.2,40,37,39,706
2021-10-07,39,39,39,39,40
2021-10-08,38.51,38.51,37.2,38,240
2021-10-11,39,40,39,39,372
2021-10-12,39.9,39.995,39,39,1247
2021-10-13,39,39,39,39,40
2021-10-14,38.5,39,38.5,39,105
2021-10-15,40,40,39.65,39.65,249
2021-10-18,38.7,39.5,38.7,39.45,567
2021-10-19,38.71,39.5,38.7,39.5,390
2021-10-20,39.5,39.5,39.5,39.5,56
2021-10-21,38.6,38.6,37.7,37.7,88
2021-10-22,38.595,40,38.595,40,267
2021-10-25,39.895,39.895,38.6,38.6,124
2021-10-26,38.5,41,38.1,38.5,1168
2021-10-27,39,41.8,39,40.99,1240
2021-10-28,41.4,41.5,40,41.5,1420
2021-10-29,40,40.9,40,40,140
2021-11-02,39.55,40.9,39.55,39.6,478
2021-11-03,40,40,39.8,40,515
2021-11-04,40,40.2,39.5,39.5,462
2021-11-05,41,41,41,41,369
2021-11-08,40.995,40.995,40,40,70
2021-11-09,40,40,40,40,115
2021-11-10,40,40,40,40,290
2021-11-12,40,40,37,39,925
2021-11-15,39,40,39,40,841
2021-11-16,40,40.89,38,39.99,1555
2021-11-17,39.995,39.995,37.01,37.01,931
2021-11-18,38.5,39.2,38.5,39,805
2021-11-19,39,39,38,38,489
2021-11-22,38,38,37,37,2081
2021-11-23,37,38,37,37,15790
2021-11-24,37.905,37.905,37.9,37.9,115
2021-11-25,37.9,37.9,37.02,37.02,128
2021-11-26,37,37.79,37,37,1366
2021-11-29,37,37,37,37,369
2021-11-30,37,40,37,40,3688
2021-12-01,39,39,37,38.6,678
2021-12-02,38,38,37,37,1118
2021-12-03,37.1,37.1,37,37,465
2021-12-06,37,37.6,36.5,36.5,123
2021-12-07,37,37,34.2,35,8914
2021-12-08,35,36.2,34.6,36.2,413
2021-12-09,36.195,36.2,35.2,35.2,805
2021-12-10,36.195,36.195,29,33.4,14748
2021-12-13,33.4,34,30.2,31.5,8562
2021-12-14,31.4,33,30.53,32.9,4113
2021-12-15,32,32,32,32,40
2021-12-16,31.1,32.9,31.1,32,1893
2021-12-17,32.4,33,32,33,305
2021-12-20,32.9,32.995,32,32,253
2021-12-21,31.2,32.895,30.4,32.895,2306
2021-12-22,31,31.45,29.6,31.45,2419
2021-12-23,31.1,31.885,29.31,31.86,6668
2021-12-27,31.9,33,31,32.1,7043
2021-12-28,32.1,32.995,32,32.995,3339
2021-12-29,32.005,32.005,30,31.11,2323
2021-12-30,32,32.2,31.95,31.95,868
2022-01-03,32.2,34,32.2,34,724
2022-01-04,33.7,35.2,33.7,35.2,218
2022-01-05,35.2,35.97,35,35.4,270
2022-01-07,35.4,35.98,35,35.4,373
2022-01-10,35.89,36,35.89,36,493
2022-01-11,36,36,36,36,10
2022-01-12,35.9,35.9,35,35.2,253
2022-01-13,35,36,34.5,36,721
2022-01-14,35,35,35,35,485
2022-01-17,34.5,34.5,34,34,273
2022-01-18,33.26,33.26,31.41,31.6,1434
2022-01-19,32,32,30.65,30.65,2854
2022-01-20,30.1,30.1,29.8,30,1852
2022-01-21,29.21,29.99,28,29,4058
2022-01-24,29.005,29.4,26.3,28,2493
2022-01-25,29.98,29.99,29,29.9,896
2022-01-26,31,32.3,28.2,32.3,724
2022-01-27,31,31,31,31,20
2022-01-28,30.8,31,30.8,31,241
2022-01-31,31,31.5,31,31.5,141
2022-02-01,31.85,31.85,31.85,31.85,771
2022-02-02,32,32.3,32,32.3,198
2022-02-03,32.3,32.3,32.3,32.3,1937
2022-02-04,33.1,33.1,32,32,170
2022-02-07,32,32,32,32,140
2022-02-08,31.4,31.4,31.4,31.4,300
2022-02-09,31.99,33,31.99,33,142
2022-02-10,33,33.98,33,33.98,178
2022-02-11,33.1,33.95,33.1,33.95,268
2022-02-14,33.6,33.6,28.6,31,1635
2022-02-15,30.5,30.5,24,27.4,25485
2022-02-16,27.38,27.4,26.1,26.89,1765
2022-02-17,26.25,26.25,24.65,26.2,1253
2022-02-18,25,25.8,25,25.2,321
2022-02-21,25.2,25.2,22.2,25.1,1195
2022-02-22,25,25,22.1,24,2192
2022-02-23,22.6,25,22.6,24.2,1273
2022-02-24,22.6,22.7,20.1,21.99,1932
2022-02-25,21.99,22.7,21.99,22.7,560
2022-02-28,22,23,20.12,22,1057
2022-03-01,22,22,20.5,20.9,561
2022-03-02,21,21.5,20.12,21.5,1898
2022-03-03,22,22,22,22,10
2022-03-04,21.2,21.2,20.6,21,609
2022-03-07,20.6,20.6,19,20,295
2022-03-08,20.3,21,20.2,21,180
2022-03-09,21.6,22,20.95,22,671
2022-03-10,22,22.2,21.9,21.9,164
2022-03-11,22,23,22,22.9,150
2022-03-14,22,22,21,21,525
2022-03-15,21,21,21,21,65
2022-03-16,21.99,22,21.5,21.5,634
2022-03-17,22,22,21,21,896
2022-03-18,21,21.99,20,20.01,10490
2022-03-21,20.515,20.6,20.39,20.4,1099
2022-03-22,20.4,20.4,20.22,20.22,900
2022-03-24,20.22,20.8,20.22,20.8,280
2022-03-25,20.22,20.98,20,20.98,492
2022-03-28,21,21.98,21,21.96,659
2022-03-29,22,22.005,22,22,800
2022-03-30,22.75,25,22.6,24,1828
2022-03-31,24.11,24.6,24.1,24.1,1142
2022-04-01,24.15,24.15,24.15,24.15,200
2022-04-04,24.885,24.98,24.885,24.885,378
2022-04-05,24.85,24.85,24.85,24.85,200
2022-04-06,24.85,24.85,24.6,24.6,119
2022-04-08,24.7,24.7,24.15,24.15,130
2022-04-11,24.5,24.5,24.5,24.5,700
2022-04-12,24.1,24.1,24.1,24.1,221
2022-04-13,23.9,23.9,23.9,23.9,147
2022-04-14,23.5,23.5,23.5,23.5,85
2022-04-19,23.4,23.5,23.4,23.5,260
2022-04-20,23.3,23.3,23.3,23.3,43
2022-04-21,23,23,23,23,70
2022-04-22,22.1,22.8,21.1,21.1,883
2022-04-25,22,22.1,22,22,416
2022-04-27,22,22,22,22,150
2022-04-28,22,22,21.2,21.2,150
2022-05-04,21.2,21.2,21.1,21.2,300
2022-05-05,21.1,21.5,21,21.1,450
2022-05-06,21,21,21,21,485
2022-05-09,20.2,20.5,16.2,19.1,1108
2022-05-10,19,19,17.05,18.8,657
2022-05-11,19.6,21.1,19.2,19.2,509
2022-05-16,19,19,19,19,100
2022-05-17,19,21.5,19,20.8,2285
2022-05-18,21,21,21,21,46
2022-05-20,20.5,20.5,20,20.3,416
2022-05-23,20,20,19.7,19.9,220
2022-05-25,19.7,19.7,19.7,19.7,49
2022-05-27,19.7,19.7,19.7,19.7,165
2022-05-30,19.7,19.7,19.7,19.7,100
2022-05-31,19.2,19.7,18.5,19.7,546
2022-06-01,20,21,20,21,175
2022-06-02,20.9,20.9,20,20,80
2022-06-03,20,20,20,20,85
2022-06-06,19,19.3,19,19,456
2022-06-07,19,19,19,19,130
2022-06-08,19,19,18.4,18.4,222
2022-06-09,18.4,18.4,18.4,18.4,100
2022-06-10,18.3,18.4,18,18,432
2022-06-13,18,18.1,17,17.6,1004
2022-06-14,17.6,17.6,17.1,17.3,201
2022-06-15,17.35,19,17.3,19,689
2022-06-21,17.2,17.2,17,17,660
2022-06-23,17.7,17.7,17.7,17.7,60
2022-06-24,18,18,18,18,356
2022-06-27,18,18,17.2,17.2,234
2022-06-28,17.2,17.2,17.05,17.05,256
2022-06-29,16.5,16.5,16.5,16.5,20
2022-06-30,17.2,17.2,17.1,17.1,545
2022-07-01,17.8,17.8,17.6,17.6,125
2022-07-05,17.2,17.2,17.2,17.2,54
2022-07-06,17,17.2,17,17.2,123
2022-07-07,17.2,17.2,17,17,200
2022-07-08,17.5,17.5,17,17,115
2022-07-11,17,17,17,17,461
2022-07-13,17,17,17,17,649
2022-07-14,17,18.6,17,18.6,245
2022-07-15,17.9,17.9,17.8,17.8,79
2022-07-18,17.8,17.8,17.8,17.8,130
2022-07-19,17.2,17.2,17.05,17.15,283
2022-07-20,17,17.1,16.6,16.6,480
2022-07-21,16.6,17.15,16.6,16.6,174
2022-07-22,16.8,16.8,16.8,16.8,100
2022-07-25,16.9,16.9,16,16,1430
2022-07-26,16.5,17.15,16.5,17,1287
2022-07-27,17,17,17,17,300
2022-07-28,17.3,17.8,17.3,17.8,840
2022-07-29,17.5,21,17.2,19.3,1630
2022-08-01,18.4,19,18.3,19,717
2022-08-03,19,19.5,17.5,18.8,496
2022-08-04,18.8,19,18.8,19,164
2022-08-05,18.8,18.8,18.8,18.8,100
2022-08-08,18.8,18.8,17.6,18,1246
2022-08-10,18,18,18,18,230
2022-08-11,18.4,18.4,18.4,18.4,85
2022-08-16,17.7,17.7,17.6,17.65,2397
2022-08-17,17.6,17.6,17.5,17.5,142
2022-08-18,17.6,17.6,17,17,802
2022-08-23,16.8,16.95,16.8,16.95,540
2022-08-24,16.35,16.35,16.35,16.35,100
2022-08-25,16.4,16.4,16.4,16.4,122
2022-08-29,16.2,18.25,14.55,15.4,1407
2022-08-30,15.4,15.4,15,15,880
2022-08-31,15,15.1,15,15.1,1115
2022-09-01,15,15,15,15,348
2022-09-02,15.25,15.25,15,15,190
2022-09-05,14.85,14.95,14.85,14.95,744
2022-09-08,15,15.3,15,15.3,322
2022-09-09,15,15,15,15,160
2022-09-12,15.3,15.3,15.3,15.3,42
2022-09-13,15,15.1,15,15.1,294
2022-09-14,14.9,14.9,14.8,14.8,384
2022-09-15,15,15,15,15,79
2022-09-19,15.2,15.3,15.2,15.3,100
2022-09-20,15,15.3,15,15.3,110
2022-09-21,14.6,15,14.6,15,179
2022-09-22,14.6,14.9,14.6,14.9,59
2022-09-23,15.3,15.3,15.3,15.3,16
2022-09-26,15.25,15.25,15.25,15.25,125
2022-09-27,14.6,15.3,12,14.6,1153
2022-09-28,14,14,13.5,14,440
2022-09-29,13.6,13.6,13.6,13.6,208
2022-09-30,13,13.6,13,13.6,918
2022-10-03,13.5,16,13.5,14.6,3862
2022-10-04,14.6,15,14.6,15,570
2022-10-05,15,15.5,15,15.05,1360
2022-10-06,15.7,15.7,15.5,15.7,193
2022-10-07,15.7,17.6,15.7,16.8,1687
2022-10-10,17.6,17.6,17.4,17.4,2856
2022-10-11,16.9,17.8,16.5,17.8,3743
2022-10-12,17.6,17.9,17.6,17.9,2566
2022-10-13,18,18.4,17.8,17.8,2544
2022-10-14,18.5,18.6,18.5,18.6,210
2022-10-18,18.5,18.5,18.5,18.5,12
2022-10-19,18,18.4,18,18.4,190
2022-10-20,18.1,18.1,18.1,18.1,4
2022-10-21,18.1,18.25,18,18,419
2022-10-24,17.2,17.85,17.2,17.85,89
2022-10-25,17.2,17.2,17.2,17.2,230
2022-10-28,17.2,17.2,17,17,36
2022-10-31,16.4,16.4,16.4,16.4,150
2022-11-03,16.2,16.3,16.2,16.3,160
2022-11-04,16.3,16.3,16,16,894
2022-11-07,16,16.6,16,16.6,360
2022-11-08,16.6,16.6,16,16,677
2022-11-09,16.1,16.1,16,16,566
2022-11-10,16,16.95,16,16.95,843
2022-11-14,16.4,16.4,16.05,16.25,959
2022-11-15,16.3,16.3,16,16.3,4369
2022-11-16,16.3,18.4,16.3,18.4,907
2022-11-17,18.4,19.8,18.4,19,912
2022-11-18,18.6,18.6,18.6,18.6,230
2022-11-21,18.4,18.4,18.2,18.3,261
2022-11-22,18.1,18.3,18.1,18.3,305
2022-11-24,17.8,17.8,17.8,17.8,220
2022-11-25,17.4,17.4,17.3,17.3,160
2022-11-29,17.5,17.6,17.3,17.6,440
2022-11-30,18,18.4,18,18.1,325
2022-12-01,17.8,18.2,17.8,18.2,7
2022-12-05,18,18,17.8,17.8,333
2022-12-06,17.8,17.8,17.8,17.8,200
2022-12-08,18.2,18.2,16,17,10544
2022-12-12,16.3,16.5,16,16,2209
2022-12-13,16.3,16.9,15.9,16.9,845
2022-12-14,17,17,17,17,200
2022-12-15,17,17,17,17,100
2022-12-16,17.1,17.1,17,17,150
2022-12-19,17,17,16.5,16.5,355
2022-12-20,16,16.1,15.4,16,2435
2022-12-21,16.1,16.1,16,16,1407
2022-12-22,16.05,16.1,16.05,16.1,4586
2022-12-23,16,16,16,16,159
2022-12-27,16,16,15,15.4,1720
2022-12-28,15.6,17.2,15.6,16.5,1060
2022-12-30,16.3,16.6,16.2,16.6,305
2023-01-02,16.3,16.7,16.2,16.7,480
2023-01-03,16.3,16.3,16,16.3,1334
2023-01-04,16.45,16.45,16.45,16.45,420
2023-01-05,16.7,17.9,16.7,17.9,5248
2023-01-09,18.2,18.5,18.1,18.5,689
2023-01-10,18.5,18.5,16.25,16.25,1061
2023-01-11,16.7,17.85,16.7,17.7,424
2023-01-12,17.7,18.3,17.6,18.3,1739
2023-01-13,18.3,19,18.3,19,1077
2023-01-16,19,19,18.5,18.5,483
2023-01-17,17.8,18.6,16.3,17.2,3199
2023-01-18,17.5,17.5,17.5,17.5,250
2023-01-19,17.05,17.25,17,17.25,260
2023-01-20,17,17,17,17,60
2023-01-23,17.4,17.5,17.4,17.5,146
2023-01-24,17.5,17.5,17.5,17.5,100
2023-01-27,17,17,16,16.3,2801
2023-01-30,16.65,16.65,16.65,16.65,100
2023-01-31,16.7,16.7,16.7,16.7,100
2023-02-01,16.3,16.3,16.3,16.3,300
2023-02-02,16.05,16.05,15.95,16,1898
2023-02-03,16.05,17.2,16.05,17.2,668
2023-02-07,16.8,16.8,16.8,16.8,100
2023-02-13,16.8,16.8,16.8,16.8,300
2023-02-14,17,17,17,17,5
2023-02-15,17,18.2,17,18.2,2729
2023-02-16,18.25,19,18.25,18.5,2115
2023-02-17,18.5,20.8,18.5,19.1,1663
2023-02-21,19.5,19.5,19,19,228
2023-02-22,18.2,18.2,18.2,18.2,51
2023-02-24,18.2,18.2,18,18,280
2023-02-27,18.2,18.2,18.2,18.2,130
2023-03-01,18.3,19.4,18.3,19.4,499
2023-03-02,19.3,19.3,19.2,19.2,203
2023-03-03,19.3,19.5,19.3,19.5,258
2023-03-06,19.3,20.8,19.2,20.2,1127
2023-03-07,19.95,20.2,19.9,20.2,542
2023-03-08,20.2,20.2,19.7,19.7,23
2023-03-09,19.7,19.7,19.7,19.7,122
2023-03-10,19,19,18.5,18.5,579
2023-03-13,18.5,18.5,17.7,17.7,1463
2023-03-14,18,20,18,18.8,261
2023-03-15,18.7,18.7,17.15,17.6,1113
2023-03-16,17.8,17.8,17,17.2,1867
2023-03-17,17.6,17.6,17.6,17.6,30
2023-03-20,17.2,17.2,16.8,17,1210
2023-03-21,17.7,18.8,17.7,18.8,140
2023-03-23,17.5,18,17.5,18,678
2023-03-24,17.5,17.7,17.2,17.7,119
2023-03-27,17.7,17.7,17.7,17.7,368
2023-03-28,18,18.6,18,18.2,1166
2023-03-29,18.5,18.8,18.5,18.8,1000
2023-03-30,18.2,18.8,17.8,17.8,2473
2023-04-03,18,19.9,18,19.9,2131
2023-04-04,18.7,18.7,18.6,18.6,168
2023-04-05,18.6,18.6,18.6,18.6,100
2023-04-06,18.6,18.6,18.6,18.6,50
2023-04-11,18.6,19.6,18.05,18.05,6315
2023-04-12,18.5,18.5,18.5,18.5,30
2023-04-17,19.1,19.5,19.1,19.5,4085
2023-04-18,19,19,19,19,680
2023-04-19,18.8,18.8,18.8,18.8,110
2023-04-20,19,19,19,19,130
2023-04-24,19.5,19.5,19.4,19.5,2411
2023-04-25,19.5,19.5,18.8,18.8,2940
2023-04-26,19.5,20,19.5,20,2571
2023-04-27,20,21.2,20,21.2,898
2023-04-28,21.2,21.2,20.6,20.8,1874
2023-05-02,21,21.2,20.8,21,357
2023-05-04,20.8,21.2,20.8,21.2,700
2023-05-05,21.2,21.2,21.2,21.2,123
2023-05-08,20.6,21.6,20.6,21.6,519
2023-05-09,21.4,21.6,21.2,21.2,958
2023-05-11,21.4,21.4,21,21,284
2023-05-12,21.6,24.8,21.6,24.8,1297
2023-05-15,18.4,19.9,17,19.4,10573
2023-05-16,19.1,19.1,18.6,18.6,1127
2023-05-17,18.7,18.7,18.7,18.7,10
2023-05-18,18.7,19.4,18,18,840
2023-05-19,17.7,18.8,17.7,18.8,1430
2023-05-22,18,18.1,17.5,18.1,276
2023-05-23,17.5,18,16.8,18,2389
2023-05-25,17.7,18,17.7,18,427
2023-05-26,17.9,18,17.9,18,211
2023-05-29,18,18,18,18,50
2023-05-30,18,18.6,18,18.6,194
2023-05-31,18.5,18.5,18.5,18.5,1500
2023-06-02,18.2,18.5,18.1,18.5,1500
2023-06-07,18.1,18.1,18.1,18.1,1000
2023-06-09,18,18,17.6,17.6,312
2023-06-12,17.9,17.9,17.9,17.9,106
2023-06-13,17.5,17.5,17.5,17.5,40
2023-06-16,18.2,18.2,17.1,17.6,497
2023-06-19,17.7,17.7,17.7,17.7,75
2023-06-26,17.7,17.7,17.7,17.7,138
2023-06-27,17.2,17.7,17.2,17.2,60
2023-06-29,17.3,17.3,17.2,17.2,57
2023-07-03,17.7,17.8,17.7,17.8,230
2023-07-04,17.9,17.9,17.9,17.9,40
2023-07-05,18,18,17.6,17.6,495
2023-07-06,17.8,17.8,17.8,17.8,130
2023-07-12,17.8,18.5,17.8,18.5,251
2023-07-13,17.9,17.9,17.9,17.9,70
2023-07-14,18.5,18.5,18.5,18.5,11
2023-07-17,18.4,18.5,18.4,18.5,209
2023-07-18,17.9,17.9,17.3,17.8,789
2023-07-21,18,18,17.3,17.3,165
2023-07-25,17.4,17.4,17.4,17.4,60
2023-07-26,17.4,17.4,17.4,17.4,40
2023-07-28,17.6,17.6,17.6,17.6,60
2023-07-31,18,18,18,18,130
2023-08-01,18,18,18,18,100
2023-08-02,18.1,18.1,18.1,18.1,3094
2023-08-03,18,18.1,17.9,18.1,321
2023-08-07,18,19.7,16.3,18.8,68380
2023-08-08,18.8,18.8,18.8,18.8,85
2023-08-09,18.8,18.8,18.8,18.8,600
2023-08-10,18.9,19.1,18.9,19.1,360
2023-08-11,19.1,19.1,19.1,19.1,250
2023-08-14,18.8,18.9,17,17.5,1570
2023-08-16,17,17,17,17,332
2023-08-17,17,17,17,17,130
2023-08-18,17,17.2,17,17,245
2023-08-22,17.2,17.2,17.2,17.2,187
2023-08-28,18,18.7,18,18.6,150
2023-08-29,18.9,18.9,18.5,18.5,180
2023-08-30,17.5,17.5,16.3,16.9,539
2023-08-31,16.9,16.9,16.9,16.9,110
2023-09-04,16.5,16.8,16.4,16.4,511
2023-09-06,16.5,16.6,16.4,16.6,360
2023-09-08,16.6,16.6,16.6,16.6,78
2023-09-11,17.3,17.3,17.3,17.3,20
2023-09-13,17,17,17,17,150
2023-09-14,17,17,17,17,401
2023-09-15,17.3,17.3,17,17,349
2023-09-18,17,17,17,17,1471
2023-09-19,17,17,17,17,499
2023-09-21,16.6,16.6,16.2,16.2,3275
2023-09-22,16.6,16.6,16.6,16.6,270
2023-09-25,16.8,20,16.8,17.7,21495
2023-09-26,17.2,17.2,17.2,17.2,140
2023-09-27,17.2,17.2,17,17,256
2023-09-28,17.3,17.4,17.3,17.4,200
2023-10-03,17.3,17.3,17.3,17.3,100
2023-10-04,17.2,17.2,17.2,17.2,147
2023-10-05,16.9,16.9,16.9,16.9,100
2023-10-09,16.8,16.8,14.1,14.1,3173
2023-10-10,16,16,15.4,16,282
2023-10-11,15.4,15.4,15,15,5470
2023-10-12,15.4,15.4,14.9,15,20590
2023-10-13,15,15,15,15,450
2023-10-16,15,15,15,15,5220
2023-10-19,15,15.2,14.6,15.2,120
2023-10-20,15.2,15.2,15.2,15.2,2
2023-10-26,15,16,15,15.6,1548
2023-10-27,15,15,15,15,319
2023-10-30,15,16.4,15,15,17503
2023-10-31,15,15,14.6,15,1150
2023-11-02,14.6,15.2,14.6,15.2,450
2023-11-03,14.9,15,14.9,15,850
2023-11-06,15.1,15.5,15,15.5,700
2023-11-07,15.6,15.6,15,15,539
2023-11-08,15,15,15,15,1150
2023-11-09,14.5,14.5,14.5,14.5,37
2023-11-10,15,19.5,15,17,38310
2023-11-13,17,21,16.3,20,18431
2023-11-14,21,24.2,19.5,19.5,3692
2023-11-15,19.6,20.2,17.5,18.6,14332
2023-11-16,18.9,23.6,18.9,23.6,5033
2023-11-17,23,23.6,23,23,638
2023-11-20,25.4,27,25,26,5285
2023-11-21,26,26.8,25.6,26.2,4088
2023-11-22,25.6,26.8,25.6,26.8,2477
2023-11-23,26,27,26,26.2,4058
2023-11-24,26.6,26.6,26.4,26.4,1505
2023-11-27,26.6,26.6,26.6,26.6,1100
2023-11-28,26.2,26.2,26.2,26.2,1854
2023-11-29,26.2,26.6,22.2,22.2,740
2023-11-30,26,26.6,25,26.6,482
2023-12-01,26,26,26,26,232
2023-12-04,26,26.6,26,26.4,97
2023-12-06,26.2,26.4,26.2,26.4,181
2023-12-08,26,26,25,25,115
2023-12-11,25,25,25,25,70
2023-12-12,26.6,26.6,25,25,580
2023-12-13,25,25,25,25,250
2023-12-14,24.2,25,24.2,25,2699
2023-12-19,25,25,25,25,42
2023-12-20,25,25,25,25,51
2023-12-21,25,25,25,25,75
2023-12-27,25,26,25,26,1543
2023-12-28,25,25,24.2,24.2,50
2023-12-29,24.2,25,24,25,246
2024-01-02,24.2,24.2,24.2,24.2,373
2024-01-03,24,24,24,24,150
2024-01-05,23.6,24,23.6,24,270
2024-01-09,24,24,24,24,50
2024-01-15,24.4,24.4,24.4,24.4,70
2024-01-16,24.6,24.6,24,24,138
2024-01-18,24,24.2,24,24.2,387
2024-01-23,25,25,25,25,300
2024-02-02,24.6,25,24.6,25,112
2024-02-08,25,25,25,25,100
2024-02-09,25.2,25.2,25,25,120
2024-02-12,24.2,32,24.2,30,10177
2024-02-13,30.2,31,28.4,28.4,6027
2024-02-14,29,29.8,29,29,1255
2024-02-15,30,30.2,30,30.2,1963
2024-02-16,30,30.2,30,30.2,650
2024-02-19,30.4,31.8,30.4,31.8,800
2024-02-20,31.8,31.8,29.4,29.4,431
2024-02-21,29.8,31,29.2,29.2,1108
2024-02-22,30,30,29.8,30,286
2024-02-23,31,31.2,31,31,371
2024-02-26,31,34.6,31,34.6,2966
2024-02-27,35,35,34,35,1340
2024-02-28,34.6,34.8,34.6,34.8,100
2024-02-29,34,34,34,34,192
2024-03-01,34.4,34.8,34,34,932
2024-03-04,33,33,30,32.2,792
2024-03-05,32.8,32.8,32.8,32.8,249
2024-03-06,33,33,33,33,116
2024-03-07,33.2,33.4,33,33.2,605
2024-03-08,33.2,33.2,33,33.2,200
2024-03-11,34,34.8,33,33,1896
2024-03-12,33,33,31.2,31.2,725
2024-03-15,31.4,31.4,31,31,506
2024-03-18,31,31,31,31,649
2024-03-19,31,31,31,31,89
2024-03-20,31,32.2,31,32.2,591
2024-03-26,32,32,32,32,30
2024-03-27,32,32,30.8,30.8,529
2024-03-28,30.8,31.4,30.8,31.4,309
2024-04-02,31.4,31.4,31.4,31.4,46
2024-04-03,31.4,31.4,31.2,31.2,493
2024-04-04,31,31.4,29.4,30,528
2024-04-05,30.6,31.4,30.6,31.4,366
2024-04-08,31.4,31.4,31.4,31.4,1405
2024-04-09,31,31,31,31,95
2024-04-10,30,30,30,30,5
2024-04-11,30,31.4,30,31.4,780
2024-04-12,31.4,31.4,31,31,105
2024-04-15,31.8,33,31.8,33,300
2024-04-17,32,32,32,32,90
2024-04-18,31,31,30,31,530
2024-04-22,31.2,31.6,31.2,31.6,455
2024-04-23,32.2,32.2,32.2,32.2,90
2024-05-02,32,32.4,32,32.4,264
2024-05-06,32.4,32.4,32,32,116
2024-05-07,32,32,31.2,31.2,268
2024-05-08,31.2,31.2,29.6,31,468
2024-05-09,30,30,30,30,3
2024-05-10,30.2,31.2,30.2,31.2,114
2024-05-13,31.2,31.2,31.2,31.2,69
2024-05-14,34.2,41,34.2,38.6,18345
2024-05-15,39.2,44,39.2,43.8,6946
2024-05-16,43.6,43.8,41,42,3154
2024-05-17,41,41.8,41,41.2,3064
2024-05-20,41.8,43.4,41,42,4527
2024-05-21,42,43,41,41.4,6641
2024-05-22,43,44.8,42,44.8,3358
2024-05-23,44.8,45,44,44.2,310
2024-05-24,45,45,42.8,44.6,528
2024-05-27,44.8,45,43.4,45,1499
2024-05-28,44,44.8,42.4,43,682
2024-05-29,43,45,43,44,432
2024-05-31,44.8,44.8,44,44,204
2024-06-03,44,45,44,44.6,1957
2024-06-04,45,45,44.2,44.4,555
2024-06-05,44.2,44.8,44,44.2,275
2024-06-06,44.2,44.8,44.2,44.2,349
2024-06-07,44,44.8,44,44,257
2024-06-10,44,44.8,43.2,44.6,569
2024-06-11,43.4,44.6,42.8,43,478
2024-06-12,43,43,41.2,41.2,983
2024-06-13,41.2,41.2,38,39.6,874
2024-06-14,39.6,40,39,40,417
2024-06-17,40,42,39.2,42,863
2024-06-18,41.4,41.4,40,40,291
2024-06-19,41.4,41.4,40,40.6,373
2024-06-20,40,40,39.8,39.8,340
2024-06-21,40,40.2,39.6,39.6,448
2024-06-24,39.6,40,39.2,39.4,314
2024-06-25,40,40,39.4,40,75
2024-06-26,40,40,39.2,39.4,146
2024-06-27,39.4,40.8,39.4,40,527
2024-06-28,39.6,39.8,39.2,39.2,404
2024-07-01,39.2,39.8,37.2,39.8,681
2024-07-02,39.8,40,39.8,40,1173
2024-07-03,40,40,39,39.4,546
2024-07-04,39.8,40.6,39.4,40.6,1693
2024-07-05,40.6,41.2,40,40.6,3532
2024-07-08,40.8,40.8,39.8,39.8,984
2024-07-09,39,39.8,38.8,39,175
2024-07-10,38.8,39.8,38.2,39.8,1065
2024-07-11,38.6,39.8,38.6,39.6,220
2024-07-12,39.2,40,39.2,39.8,136
2024-07-15,39.8,39.8,38.8,39,196
2024-07-16,39,39.6,38.8,39.6,325
2024-07-17,38.8,39,38.8,39,181
2024-07-18,39,39.8,39,39.8,25
2024-07-22,39.2,39.2,32,39,1928
2024-07-23,37.8,39,36.2,39,354
2024-07-24,39,40,39,39.2,452
2024-07-25,39.8,39.8,39,39,215
2024-07-26,39,39.6,39,39.6,224
2024-07-29,39,39.6,39,39.2,147
2024-07-30,39.6,39.6,39,39,125
2024-07-31,39,39.8,38.2,39.8,649
2024-08-01,40,40,39.2,40,746
2024-08-02,39.2,40.2,39,39,557
2024-08-05,38.4,40,35,39.4,2145
2024-08-06,38.4,40,38.4,40,301
2024-08-07,39.4,39.4,35.8,38.2,218
2024-08-08,38.2,38.2,36.8,36.8,527
2024-08-09,37.8,38,37.4,37.4,501
2024-08-12,37.8,40,37.8,40,2407
2024-08-13,50,55,46,48,24002
2024-08-14,48,49.4,45.6,46.6,3870
2024-08-16,46.6,48,45.6,47.2,3641
2024-08-19,47.6,52.5,47.2,50.5,7346
2024-08-20,52,52,51,51,4840
2024-08-21,51,52,51,51.5,940
2024-08-22,51,52,51,51,3159
2024-08-23,51,51,50,50,339
2024-08-26,51,51,49,50.5,820
2024-08-27,50,50,49.4,50,740
2024-08-28,50,50,49.4,49.4,359
2024-08-29,48.8,50,48.8,50,692
2024-08-30,49.8,51,49.8,51,2334
2024-09-02,50,51,49,50,1339
2024-09-03,50,50.5,49.4,50,496
2024-09-04,50,51,48.4,50,1653
2024-09-05,48.4,49.4,48.2,49.4,408
2024-09-06,49.4,49.4,48.8,48.8,341
2024-09-09,49,50.5,49,49,649
2024-09-10,49.2,50,49.2,50,42
2024-09-11,50,50,49.4,49.4,170
2024-09-12,49,50,49,50,53
2024-09-13,50,50,49.6,49.6,12
2024-09-16,50,50,49,49.2,215
2024-09-17,49,50,49,50,351
2024-09-19,49,50,49,50,774
2024-09-20,49,50,49,50,613
2024-09-23,49.2,50,49.2,49.2,93
2024-09-24,49.4,50,49.4,49.6,108
2024-09-25,49.4,50,49,50,16954
2024-09-26,50,51.5,50,50,10540
2024-09-27,49.8,50,48.6,49.6,15942
2024-09-30,49.8,50,49.2,50,2085
2024-10-01,50,50,49.4,49.4,2102
2024-10-02,50,58,50,55,19593
2024-10-03,55,55,52.5,54.5,1062
2024-10-04,55,56,53.5,55,1317
2024-10-07,54.5,57.5,51.5,57,7707
2024-10-08,57,59,54.5,56.5,6890
2024-10-09,57,59,56,56,5006
2024-10-10,57,58,56,56.5,1845
2024-10-11,56,63.5,56,61.5,7720
2024-10-14,62.5,67,62.5,65.5,19275
2024-10-15,62,62,47.6,54,47844
2024-10-16,53,53.5,44,47.4,38204
2024-10-17,46.8,46.8,38.6,40,47653
2024-10-18,39.4,41,36.2,39.6,17093
2024-10-21,37.2,38.4,32,32.6,22016
2024-10-22,32,32.6,28.6,29.4,29326
2024-10-23,29.4,31.2,28.2,30,9863
2024-10-24,30,31.2,26,26.6,26795
2024-10-25,26.4,33.4,26.2,33.4,24316
2024-10-28,32,35.8,30,34,20495
2024-10-29,34.8,38.8,34,38,4837
2024-10-30,38.2,40.2,37,39,4359
2024-10-31,43.2,50,43.2,44.4,11125
2024-11-04,45.2,45.4,40,42.2,3920
2024-11-05,43.2,43.2,40.2,41.2,987
2024-11-06,40.4,41.6,40.4,40.4,231
2024-11-07,41.4,43.6,41,42.8,1315
2024-11-08,43.8,43.8,42,42.2,281
2024-11-12,42.2,42.4,40.2,41,1040
2024-11-13,40,41.8,38.6,39.2,4192
2024-11-14,39.8,41.6,39.2,40.8,987
2024-11-15,41.2,47.8,41.2,46,19112
2024-11-18,48,48,43,43.8,1513
2024-11-19,44.6,44.6,42,43.2,1590
2024-11-20,42.4,43,42,42.6,1052
2024-11-21,42.2,42.2,34.6,40,1328
2024-11-22,40.4,42.4,40,42,573
2024-11-25,42,42.8,41,42.6,440
2024-11-26,42.4,43.6,42,43.6,943
2024-11-27,44,46,43.6,46,1529
2024-11-28,46,46,43,43,350
2024-11-29,44.2,45.8,44.2,45,325
2024-12-02,45,45,43,44.8,2209
2024-12-03,45.6,45.6,44,44,172
2024-12-04,44,44,42,42.2,514
2024-12-05,43.6,44.4,43,43,1380
2024-12-06,43.8,44,42.6,42.6,107
2024-12-09,42.2,43.8,42,43,175
2024-12-10,42.8,42.8,38,40,1341
2024-12-11,39,40.2,37.6,40,1167
2024-12-12,38.6,40,37.2,40,1343
2024-12-13,40,40.2,40,40.2,98
2024-12-16,40,40,38,38.4,1104
2024-12-17,38,38.4,35,37.4,1837
2024-12-18,37,37,31.4,35.8,8850
2024-12-19,35.4,36,34.8,36,117
2024-12-20,34.8,36,34.6,34.6,240
2024-12-23,34.2,35.8,33.2,35.8,947
2024-12-27,35,35.8,33.2,35,1659
2024-12-30,34.8,35,33.6,35,1590
2025-01-02,34,34.6,31.8,33.2,455
2025-01-03,33.4,34.6,33.2,34.6,320
2025-01-07,33.8,34.6,33.2,33.2,409
2025-01-08,33,38.2,32.2,37,4141
2025-01-09,35,35,33,35,608
2025-01-10,34.4,34.4,34.4,34.4,2
2025-01-13,33.2,33.6,32.6,33,1918
2025-01-14,33,33,30.2,32,1071
2025-01-15,31.2,33,31,32,327
2025-01-16,32,32,31,32,169
2025-01-17,31.6,31.6,28.6,30.6,9482
2025-01-20,31,32.4,31,31.4,906
2025-01-21,31,32.6,31,32,2447
2025-01-22,32,32,30.6,31.4,198
2025-01-23,31.4,31.4,30,30.2,719
2025-01-24,30,30,30,30,32
2025-01-27,27.4,30.8,27.4,30.8,2594
2025-01-28,30,31,29.2,31,703
2025-01-29,31,32,31,32,1017
2025-01-30,32,32.2,31.2,31.2,948
2025-01-31,30.6,31,30.2,30.4,683
2025-02-03,31,31,30.6,31,103
2025-02-04,31.2,39.6,31,39.6,4720
2025-02-05,36,38.6,34.2,37.2,6390
2025-02-06,37,37,34.8,35.6,654
2025-02-07,35.4,35.4,33,34,628
2025-02-10,34.8,38.6,34,36.2,858
2025-02-11,36,36,34,34.8,619
2025-02-12,34.4,36.2,34.4,34.6,351
2025-02-13,34.6,35.4,34.4,35.4,217
2025-02-14,35.2,35.4,34.4,34.4,47