Date,Open,High,Low,Close,Volume
2020-08-27,168,168,108,147,19025
2020-08-28,147,149.98,112.1,114.5,5945
2020-08-31,118.98,118.98,95,95,4530
2020-09-01,88.2,93,84,84.1,3841
2020-09-02,83,118,83,109.98,4203
2020-09-03,115.5,118,97.4,109.98,1904
2020-09-04,104.88,109,99,105,497
2020-09-07,108,113.4,99,99,998
2020-09-08,99,103.5,90,96,1345
2020-09-09,96,105,91.02,105,576
2020-09-10,109,114.9,100,108,579
2020-09-11,112,112,102,102,172
2020-09-14,110.5,110.5,104,108.9,370
2020-09-15,115,136,109,127.2,2933
2020-09-16,138.64,139,125,136,1283
2020-09-17,139.92,139.92,118.4,132,918
2020-09-18,132,133.7,130,133.7,102
2020-09-21,133.7,133.7,125,128,173
2020-09-22,128.5,128.5,122,127.7,192
2020-09-23,127.8,127.8,124,124,54
2020-09-24,123,123,111.02,116,214
2020-09-25,117,117,110,114,279
2020-09-28,117.02,127.8,117.02,125.5,87
2020-09-29,126,127,110.1,110.1,474
2020-09-30,120,126.8,120,126.8,257
2020-10-01,130,130.12,125,125,206
2020-10-02,128,128,120,120,30
2020-10-05,124.98,124.98,111.6,119,295
2020-10-06,120,120,117,119,34
2020-10-07,118,119,118,119,206
2020-10-08,117,120,111,120,516
2020-10-09,119,119,111,115,326
2020-10-12,110.1,115,110.1,112,73
2020-10-13,116,118,115,115,52
2020-10-14,118,118,101,103.4,582
2020-10-15,105,105.98,103.5,105.5,306
2020-10-16,101,109.46,101,108,266
2020-10-19,107.02,114,107.02,114,55
2020-10-20,112.4,114,110,113,135
2020-10-21,117.98,120,112,112,88
2020-10-22,112,127,112,117,158
2020-10-23,117,117,112,117,103
2020-10-26,113.1,113.1,103.3,103.3,156
2020-10-27,110,110,105,106,432
2020-10-28,106.5,106.5,100,105,666
2020-10-29,93.51,105,93.51,105,91
2020-10-30,102,110,101,101,17
2020-11-02,109,109,109,109,2
2020-11-03,109,114.9,109,110,79
2020-11-04,115,116,110,115,119
2020-11-05,115,116,109,115,42
2020-11-06,112.1,112.1,109,110,41
2020-11-09,108,111,108,108,69
2020-11-10,108,115,108,113,25
2020-11-12,108,113,107.02,113,56
2020-11-13,114,115,114,114,35
2020-11-16,114,116.54,114,116.52,91
2020-11-17,116.52,116.52,116.52,116.52,25
2020-11-18,116.52,116.52,111,116,100
2020-11-19,116.52,116.52,110,116,112
2020-11-20,116,116,110,115.9,32
2020-11-23,116,116,108,110,175
2020-11-25,111,116,111,116,47
2020-11-26,115,115,111.2,113,80
2020-11-27,113,113,107,107,124
2020-11-30,105.4,108.96,105.4,108,299
2020-12-01,108,109,106,106,144
2020-12-02,108.98,108.98,106,106,20
2020-12-03,107.98,110,107.98,110,134
2020-12-04,110,110,110,110,83
2020-12-07,110,110,100,105,498
2020-12-08,105,108.6,105,107.9,15
2020-12-09,107,108,105,107.9,101
2020-12-10,108.6,110,102.6,105,375
2020-12-11,105,109,102.1,103,103
2020-12-14,103.1,110.98,103,110.98,516
2020-12-15,107,109,103,103,239
2020-12-16,109,109,103.2,107.8,28
2020-12-17,107.8,107.8,102,106.86,129
2020-12-18,102,105,101,104.98,133
2020-12-21,105,107.98,105,105,126
2020-12-22,107,108,107,107,85
2020-12-23,105,105,105,105,15
2020-12-28,107.5,107.5,103.02,104.5,230
2020-12-29,104.5,108,104.5,108,240
2020-12-30,108,114.9,108,114.9,594
2021-01-04,114.9,126,109,126,341
2021-01-05,127,136,127,134,700
2021-01-07,134,134,122.74,124.5,91
2021-01-08,125,130,125,130,183
2021-01-11,128,133,127.02,129,245
2021-01-12,128.5,129.5,127,127,265
2021-01-13,129.5,130,126,128,202
2021-01-14,130,130,128,128.98,139
2021-01-15,130,131.5,126,126.5,183
2021-01-18,126.5,129.92,126.5,129,355
2021-01-19,127,127.88,126,127,117
2021-01-20,126,127.98,126,127.98,30
2021-01-21,127.92,127.94,119,127,457
2021-01-22,126.8,126.9,125,126.9,133
2021-01-25,126.8,127.6,123,127.6,40
2021-01-26,127.8,128,125,126,584
2021-01-27,127,127,116.1,119,365
2021-01-28,120,126.5,120,126.5,189
2021-01-29,126.5,126.5,122,124,73
2021-02-01,123,123,115.26,120,390
2021-02-02,123,123,120,120,465
2021-02-03,120,120,118.34,118.5,115
2021-02-05,124,124,118,120,222
2021-02-08,122,122,116.5,120,296
2021-02-09,120,120,119,120,85
2021-02-10,119,123.5,119,121,101
2021-02-11,120,125,119.5,125,242
2021-02-12,120,120,120,120,116
2021-02-15,123,123,108,119,579
2021-02-16,121,121,119,119,113
2021-02-17,120,124.8,120,120,355
2021-02-18,124.4,126,123,123,121
2021-02-19,120,120,119,120,149
2021-02-22,106.2,117,106.2,112,3184
2021-02-23,114.92,114.92,109,109,375
2021-02-24,111.3,111.46,109,110,1600
2021-02-25,111,117,109,115.8,2459
2021-02-26,111.5,114.9,108.6,109,699
2021-03-01,110,112,106,109,1005
2021-03-02,107,109,104,108.98,472
2021-03-03,107,112.78,107,110,477
2021-03-04,111,111,107.1,107.1,391
2021-03-05,109.5,109.5,108.2,108.2,527
2021-03-08,107.2,110,106,109,466
2021-03-09,110,110,107,109,331
2021-03-10,108,108,105,105,359
2021-03-11,103.2,105.9,99,102,2775
2021-03-12,102,108,102,108,734
2021-03-15,108.4,109,108,108.1,392
2021-03-16,109,119,106,106,731
2021-03-17,109,109,105.1,106,290
2021-03-18,106,108.5,101.02,104,382
2021-03-19,106,107,104,105,998
2021-03-22,104.5,104.5,102,103.2,346
2021-03-23,103.2,103.2,103,103,297
2021-03-24,102.2,104,101,104,374
2021-03-25,104,104,100,100.04,386
2021-03-26,100.12,103,100.1,101,429
2021-03-29,101.5,101.5,100,100.04,364
2021-03-30,101,101.5,100,100,693
2021-03-31,99.2,100,99,100,794
2021-04-01,101,101,96.2,99,200
2021-04-06,99,100.5,99,99.8,454
2021-04-07,99.8,100,99.8,99.8,343
2021-04-08,100,100,98,99.8,309
2021-04-09,94,94,86.6,89.2,4843
2021-04-12,89.2,89.2,81.6,82,2564
2021-04-13,82,83,75.6,80,3212
2021-04-14,81,91,81,90,1677
2021-04-15,89.8,91.8,87,91.4,1043
2021-04-16,90,90,85,89.4,386
2021-04-19,89,89,80.2,84.2,1004
2021-04-20,84.2,86,82,84,688
2021-04-21,81,87.6,78,79.6,1459
2021-04-22,83.8,86.8,79.6,79.6,453
2021-04-23,78,81,77,81,341
2021-04-26,80.8,80.8,77,79.8,113
2021-04-27,76.6,79.8,75.6,77,300
2021-04-28,76,79.6,76,76.4,255
2021-04-29,77.4,79,76.6,76.6,145
2021-04-30,78,79,78,79,191
2021-05-04,78.4,78.4,78,78.2,383
2021-05-05,78.4,78.6,78.4,78.6,68
2021-05-06,79,79,77.4,77.6,376
2021-05-07,78.2,78.2,77.8,77.8,150
2021-05-10,78.2,80,78,78,209
2021-05-11,78,78,76.4,78,464
2021-05-12,80,80,78.4,78.6,163
2021-05-13,80.2,80.4,79,79,122
2021-05-14,78,80.4,78,80.4,77
2021-05-17,80,80.6,76.6,78,227
2021-05-18,80,83.4,80,83,386
2021-05-19,83.6,88,83.6,86,648
2021-05-20,86,86,78.2,82.8,1042
2021-05-21,83,83.8,83,83,474
2021-05-24,83,83.8,80,83.8,154
2021-05-25,82,82,72.8,78.2,1268
2021-05-26,78.6,78.6,72.2,72.2,1331
2021-05-27,72,73.8,71,72,280
2021-05-28,74.6,75,73.2,75,297
2021-05-31,73.4,75.2,73.2,75,204
2021-06-01,74,74,67.2,71,693
2021-06-02,71,71.2,67,70.2,740
2021-06-04,71.6,71.6,70,70,89
2021-06-07,72,72.6,67.2,70,385
2021-06-08,74.8,74.8,71,71,346
2021-06-09,71,71.2,69.8,69.8,221
2021-06-10,69.8,71.8,69,71.8,392
2021-06-11,70,71.8,68.8,71.6,323
2021-06-14,71.6,71.8,69,69,1525
2021-06-15,71.6,71.6,69.8,69.8,99
2021-06-16,70,71.4,68,69,358
2021-06-17,71.6,73,71.6,72.4,113
2021-06-18,74.4,74.4,70.4,70.4,230
2021-06-21,70,74.2,70,74.2,184
2021-06-22,74,74,71.2,71.2,71
2021-06-23,71.2,74.2,71.2,71.4,483
2021-06-24,74.8,80,74.8,78,1900
2021-06-25,78.4,78.4,75,78,543
2021-06-28,78.4,85,78,80.8,1259
2021-06-29,80,80,78,80,263
2021-06-30,80,80,75.6,80,47
2021-07-01,75.6,78,75,78,577
2021-07-02,80,80,75,78,169
2021-07-05,80,80,76.2,80,124
2021-07-06,77,77,76,76,153
2021-07-07,78.6,78.6,75,77,499
2021-07-08,75,76,75,76,70
2021-07-09,75,75,73,75,325
2021-07-12,75,75,75,75,337
2021-07-13,75.4,78.8,74,74.8,353
2021-07-14,75,77,73,73.2,595
2021-07-15,75,75,73,73,290
2021-07-16,73,73.2,72.2,73,386
2021-07-19,72,72,66.4,70.6,1423
2021-07-20,70,70,68,70,244
2021-07-21,70,71,70,71,77
2021-07-22,70,70,68.6,68.6,245
2021-07-23,70,71.8,70,71.8,37
2021-07-26,70,70.2,68.2,70,182
2021-07-27,70,79,70,73.8,335
2021-07-28,71,71,71,71,20
2021-07-29,74.8,74.8,70.2,73.8,207
2021-07-30,70.2,73.8,70.2,73.8,362
2021-08-02,70.2,73.4,70,70,599
2021-08-03,70,75,70,74,239
2021-08-04,74,75,74,74,183
2021-08-05,74,74,72,72,407
2021-08-06,74,75,70,75,526
2021-08-09,75,78.6,74,75,243
2021-08-10,76.6,76.6,76,76,52
2021-08-11,74,74,74,74,7
2021-08-12,74,75,74,74,113
2021-08-13,74,78.4,74,78.4,313
2021-08-16,76,76,70.8,72.2,157
2021-08-17,72,73,70,73,1079
2021-08-18,70.2,70.2,70,70,300
2021-08-19,70,70,69.8,69.8,160
2021-08-20,70,71,69,70,482
2021-08-23,69.2,70,68.6,70,504
2021-08-24,70,77,70,75,591
2021-08-25,75,75,73,73,285
2021-08-26,74.8,76,73,73,1484
2021-08-27,74,76.4,74,76.4,177
2021-08-30,75,77,75,75.2,259
2021-08-31,78,81.4,77,79,1370
2021-09-01,79,81,79,81,472
2021-09-02,81.2,81.6,80,80.2,685
2021-09-03,82,82,80,82,144
2021-09-06,83,97,83,90.6,3221
2021-09-07,91,96.8,88.6,92.6,815
2021-09-08,93.6,94,88,93.8,465
2021-09-09,93.6,93.6,88.4,92,207
2021-09-10,89,91.4,88.4,91.4,350
2021-09-13,88,92.8,88,92.2,210
2021-09-14,92,92,84.8,91,487
2021-09-15,91,95,85,91,1691
2021-09-16,93,93.4,88.8,93,841
2021-09-17,93,95,90,95,417
2021-09-20,95,95,89.6,89.6,169
2021-09-21,95,95,90,94,645
2021-09-22,95,97,94.6,95,347
2021-09-23,97,97.8,90,94.8,424
2021-09-24,95,95,90,90,374
2021-09-27,89,94,87.4,90,287
2021-09-28,90,91,90,90,54
2021-09-30,88,90,87.2,90,359
2021-10-01,88.2,91.2,85,88,308
2021-10-04,87,89,87,89,45
2021-10-05,86,89,83.2,89,206
2021-10-06,82,87,80,87,71
2021-10-07,87,88.4,81,85.6,177
2021-10-08,85.6,88,82,84,678
2021-10-11,83,91.4,83,90,1068
2021-10-12,88,90,86,86,251
2021-10-13,88,90,85.6,89,323
2021-10-14,89.8,95,89.8,94,497
2021-10-15,94.8,106,94,100,3476
2021-10-18,103,103,92.8,95,728
2021-10-19,95,95,91.4,94,147
2021-10-20,94,94.6,92.4,94.6,223
2021-10-21,91.4,95,91,95,196
2021-10-22,93,93,91,91,50
2021-10-25,96,96,80.4,90,826
2021-10-26,90,90,86,88,294
2021-10-27,89,89,86,88,88
2021-10-28,86,91,85,91,232
2021-10-29,91,92,87.6,91.8,321
2021-11-02,91.8,93.4,89.8,92.8,768
2021-11-03,90,90,87.6,88,158
2021-11-04,88,90,87.4,90,517
2021-11-05,89.8,90,87.2,87.2,189
2021-11-08,88,88,88,88,10
2021-11-09,87.2,88,84.4,88,377
2021-11-12,86,86,78,82,1113
2021-11-15,80,84,70.8,83.6,1682
2021-11-16,79.6,81,77,80.8,768
2021-11-17,79.8,81,79.8,80,2077
2021-11-18,80.6,82,80,82,337
2021-11-19,77.6,82,77.4,81,171
2021-11-22,76.2,81,73.8,78,654
2021-11-23,78,78,78,78,14
2021-11-24,78,84.8,78,81.8,1114
2021-11-25,84,84,80,81,389
2021-11-26,81,81,78.8,81,85
2021-11-29,81,81,78,78,587
2021-11-30,79.8,83,76.8,81,483
2021-12-01,80,84.4,79,84.4,382
2021-12-02,81,84,81,84,35
2021-12-03,82,82,81.2,81.2,218
2021-12-07,81.8,82,81.8,82,184
2021-12-08,82,82,81.2,81.2,191
2021-12-09,83,83,81,82,362
2021-12-10,81,81,80,80,77
2021-12-13,80,80,76.6,76.6,772
2021-12-14,78,85,76.8,79.4,214
2021-12-15,79,79,76.6,76.6,254
2021-12-16,80.8,83,79,80,470
2021-12-17,80,80,78.2,80,77
2021-12-20,80,80,75.2,77,664
2021-12-21,77,79.6,77,79.6,61
2021-12-22,79.6,80,77.2,77.4,262
2021-12-23,78,79,78,78.6,233
2021-12-27,78.8,78.8,75,75,268
2021-12-28,75,77.8,74,77,507
2021-12-29,78,80,78,79.6,413
2021-12-30,77.2,79.8,77,79,183
2022-01-03,80,82,80,80,136
2022-01-04,80,81,77,77,209
2022-01-05,81,81,77.6,78.4,145
2022-01-07,77,81.4,76.6,78,641
2022-01-10,76.6,78,74.4,76.8,2308
2022-01-11,75.2,76.6,75,75.8,742
2022-01-12,75.8,77,74,77,1071
2022-01-13,76.8,77.8,75.8,77.4,751
2022-01-14,75.4,75.6,74,75,922
2022-01-17,77.4,77.6,74.8,75.6,1702
2022-01-18,75.6,75.6,73.6,73.8,736
2022-01-19,73.8,74.8,73.6,73.6,201
2022-01-20,73.4,77,73.4,75,1160
2022-01-21,74,75,72,72,1141
2022-01-24,72.2,72.2,65.2,68,1548
2022-01-25,69,69,63,63.4,3962
2022-01-26,65,66,63.4,64,936
2022-01-27,65,65.4,53.2,61,4324
2022-01-28,62.8,65.8,60.6,65,1003
2022-01-31,65,68.2,63.2,67.8,1088
2022-02-01,68,68,65,65.8,461
2022-02-02,68,68.4,67,68.4,396
2022-02-03,67.4,67.4,65.8,67,399
2022-02-04,67,68,67,67,541
2022-02-07,70,70,64,64,424
2022-02-08,57.6,63,57.6,61.8,1516
2022-02-09,61.6,63,58.4,63,175
2022-02-10,63,64,62,62,950
2022-02-11,61.2,61.2,60,61,498
2022-02-14,60.8,60.8,55.2,58,1657
2022-02-15,59,69.8,59,63,1801
2022-02-16,64,66,63,64.8,433
2022-02-17,65,66.6,60,60,731
2022-02-18,63,63,61,61,133
2022-02-21,61,61.8,55,57.2,472
2022-02-22,57.2,60,55.2,59.6,831
2022-02-23,62,63.8,58,61,522
2022-02-24,51,59,50.2,53.4,2052
2022-02-25,52,62.6,52,62.6,920
2022-02-28,61.4,62,61.4,62,112
2022-03-01,62,62,60,62,77
2022-03-02,57.4,62,57,58,642
2022-03-03,59,59,59,59,103
2022-03-04,58,59,57,59,173
2022-03-07,59,59,58.6,58.6,18
2022-03-08,58.4,58.4,53,56,364
2022-03-09,58,59.8,58,59.8,566
2022-03-10,59.8,60,58,58,275
2022-03-11,57,60,57,60,437
2022-03-14,60,61,59,59,432
2022-03-15,60.4,60.4,58.4,58.4,216
2022-03-16,58,58.8,57.4,57.4,291
2022-03-17,58.6,58.6,58,58.6,595
2022-03-18,58,58,55.2,57,529
2022-03-21,58,59.8,56,59.2,582
2022-03-22,60.2,60.4,58.8,60,1065
2022-03-23,60,60.6,56,60,134
2022-03-24,60,60,57.4,57.4,396
2022-03-25,60.8,60.8,57.4,58,65
2022-03-28,59,59,57.8,57.8,850
2022-03-29,57,60.6,57,57,1200
2022-03-30,60,60,57,57,747
2022-03-31,61,61,59,61,722
2022-04-01,61,61,60,60,708
2022-04-04,60.6,67.8,60.6,67.8,1013
2022-04-05,67,67,65,65,372
2022-04-06,66,67.6,65.6,67.6,734
2022-04-07,66.4,66.4,62.8,66.4,127
2022-04-08,61.8,67,59,66.8,708
2022-04-11,66,68.6,66,66,3349
2022-04-12,66,66.2,66,66,260
2022-04-13,62.8,67,62.8,67,949
2022-04-14,64.2,67.4,64.2,67.4,238
2022-04-19,67.6,75,67.6,73,1403
2022-04-20,71,80,71,79.8,1537
2022-04-21,77.6,83.8,77.6,78.2,1236
2022-04-22,80.6,80.6,78,78,491
2022-04-25,77.8,80,71.2,75.6,363
2022-04-26,76,80,75.6,75.6,627
2022-04-27,76.6,76.6,73,75.6,552
2022-04-28,74.8,75.8,74,75.8,182
2022-04-29,73.2,79,73.2,75,522
2022-05-02,78.6,78.6,73.2,73.2,90
2022-05-04,73.4,78.2,73.4,75,1102
2022-05-05,75,75,72,72,481
2022-05-06,72,72,68.2,69.2,137
2022-05-09,69,70,67.4,67.4,441
2022-05-10,66.8,69.8,66.8,68,279
2022-05-11,68,69.4,66.8,68,111
2022-05-12,65.6,68.4,61,68.4,390
2022-05-13,67,67,66.4,67,684
2022-05-16,68,68,67,67,108
2022-05-17,68,70.8,68,68,237
2022-05-18,67,70,66,69,411
2022-05-19,66,76,66,75,301
2022-05-20,75.4,75.4,68,71,167
2022-05-23,68.4,70,61,67,248
2022-05-24,67,68.8,62.8,67,140
2022-05-25,67,67,61.6,64.8,1451
2022-05-26,64,67,64,67,57
2022-05-27,67,67,65,67,130
2022-05-30,65,69.2,65,65,342
2022-05-31,65,67,64,67,576
2022-06-01,65,67.8,63,63,288
2022-06-02,65,67.8,65,66,172
2022-06-03,65,68,63.6,63.6,1332
2022-06-06,68,70.8,63,64,400
2022-06-07,65,65.2,63.8,64,511
2022-06-08,64,65.2,64,65.2,329
2022-06-09,65,66.8,58,63,612
2022-06-10,62.4,66.8,58.4,66.8,608
2022-06-13,70.8,71,53,53.2,9177
2022-06-14,57.4,57.4,49,50.8,2057
2022-06-15,49.8,53,44.6,47,2927
2022-06-17,47.9,51.2,46,48.5,1843
2022-06-20,48.1,52,48,50.4,2409
2022-06-21,51,53.2,50,53,725
2022-06-22,55,55,51,51,323
2022-06-23,54,57.8,53,54.8,74
2022-06-24,54.8,54.8,52.2,52.2,120
2022-06-27,53.2,55,50.2,53.2,107
2022-06-28,54.8,54.8,54,54,100
2022-06-29,54.8,54.8,54.8,54.8,31
2022-06-30,55,57.6,50.2,54.8,593
2022-07-01,51,52.8,50,52.8,137
2022-07-04,51,53.2,50.2,53.2,51
2022-07-05,50.4,50.4,49,50,830
2022-07-06,49,52.8,47,52.8,224
2022-07-07,51,51,47.2,50.6,287
2022-07-08,51,51,48,48,180
2022-07-11,48.5,49,47,48,705
2022-07-12,48.4,49.9,48.4,49.9,719
2022-07-13,48.2,48.2,48,48,80
2022-07-14,47.4,48,47.4,48,34
2022-07-15,49.9,53,49.9,52.8,220
2022-07-18,52,52,50,50,55
2022-07-19,50,55,50,54,396
2022-07-20,50,51,50,50.8,235
2022-07-21,54,54.2,50,54,511
2022-07-22,54,55,52.4,53.8,277
2022-07-25,54,64.8,54,64.8,1908
2022-07-26,63,64.8,62,64.8,409
2022-07-27,66,66,59,59,226
2022-07-28,57,61,56,59.8,308
2022-07-29,60,62,57.6,61.4,495
2022-08-01,63,64.6,61.2,61.2,383
2022-08-02,61.4,64,56.2,60,1026
2022-08-03,60,61,55,60.8,368
2022-08-04,56.2,60.2,55,60,317
2022-08-05,55.4,59.4,55.4,59.4,39
2022-08-08,55.6,64,55.6,61.2,688
2022-08-09,61.2,62,57.2,60.8,215
2022-08-10,60.2,60.2,60.2,60.2,6
2022-08-11,61,61,58,58,25
2022-08-12,58,60.6,57,58,261
2022-08-16,56,59.6,55.2,56.4,480
2022-08-17,56.2,60.2,56.2,57.4,386
2022-08-18,59.4,60,57.4,57.4,209
2022-08-19,57.6,57.8,57.4,57.6,349
2022-08-22,58,58,57,57,220
2022-08-23,56.4,56.4,54.6,54.6,452
2022-08-24,55,55.6,55,55.6,125
2022-08-25,54.6,54.6,54.2,54.2,120
2022-08-26,54.2,55,54,54,288
2022-08-29,54,57,53,57,112
2022-08-30,57.2,57.2,57.2,57.2,50
2022-08-31,53,57,53,57,30
2022-09-01,56.2,56.4,56.2,56.4,25
2022-09-02,56.4,57,54,57,124
2022-09-05,57.6,57.6,57.4,57.4,208
2022-09-06,55,57.4,54.8,57.4,83
2022-09-08,54,57.2,54,57.2,64
2022-09-09,54,56,54,55,208
2022-09-12,57.8,58.6,54.4,57.6,291
2022-09-13,55.4,55.4,55.2,55.4,128
2022-09-15,56,57.8,55.2,55.2,87
2022-09-16,55.4,55.4,55.2,55.2,50
2022-09-19,55.2,56.4,54,54,208
2022-09-20,54,56.4,54,54,228
2022-09-21,54,54.2,54,54.2,261
2022-09-22,56.6,56.6,55,55,66
2022-09-23,57.8,58,53,57.6,255
2022-09-26,53,53,53,53,20
2022-09-27,54,57.6,54,54.2,180
2022-09-28,57.2,59.6,54.6,56.8,135
2022-09-29,56.8,56.8,53.8,53.8,186
2022-09-30,53.6,56.4,50.2,54.6,649
2022-10-03,56,59.8,56,59,304
2022-10-04,59,59,55,58,450
2022-10-05,58,60,58,60,128
2022-10-06,59.8,63,59,63,891
2022-10-07,61,68.8,60,67.8,1159
2022-10-10,67.8,68.4,61.8,65,907
2022-10-11,65,67,65,66,57
2022-10-12,65,65,62.8,62.8,42
2022-10-13,62,62,57.4,59.2,704
2022-10-14,59.2,60,56.4,59.6,496
2022-10-17,59.6,59.8,57.8,59,116
2022-10-18,57.8,59,56.2,58,211
2022-10-19,57.8,57.8,55.4,55.4,349
2022-10-20,55.4,56.8,55,56.8,309
2022-10-21,56,56,52,52.6,326
2022-10-24,53,57,52,52,332
2022-10-25,53,55,52,55,58
2022-10-26,52.4,54.8,51,52.8,334
2022-10-27,51,52.8,51,51.6,612
2022-10-28,51.8,52.2,51,52.2,192
2022-10-31,52.8,55,52.4,55,382
2022-11-02,56,57,55.4,57,1040
2022-11-03,54,57,54,57,165
2022-11-04,56,57.2,56,57,342
2022-11-07,57.2,57.2,53.2,56,180
2022-11-08,56.6,59.4,56.2,59.4,2258
2022-11-09,56,57,56,57,10
2022-11-10,57,59.4,54.2,59.4,173
2022-11-14,59,59,56,58.6,217
2022-11-15,59.2,59.8,56.2,59.8,1610
2022-11-16,59,60.2,58,60.2,1617
2022-11-17,59,66,59,62.4,856
2022-11-18,65,65.8,65,65.8,179
2022-11-21,65.8,65.8,62,62.4,248
2022-11-22,62.2,65,62,64.8,317
2022-11-23,62,64.8,61,64.6,282
2022-11-24,61,62.8,61,62.8,313
2022-11-25,61,64,61,63,649
2022-11-28,61,62.6,61,62.6,318
2022-11-29,63,63,61.8,61.8,125
2022-11-30,64.4,64.4,62.2,64.2,378
2022-12-01,64.2,64.2,62.2,64.2,353
2022-12-05,64.2,69.4,64.2,67.4,1260
2022-12-06,69.4,69.8,67.2,69.8,503
2022-12-07,69.6,74,69.6,73.8,277
2022-12-08,73,73.8,66,71.8,232
2022-12-09,71.8,74,70,71,329
2022-12-12,70,71,68,68,371
2022-12-13,70,70,68,68,266
2022-12-14,68,70.8,68,70.6,651
2022-12-15,69.8,69.8,68,69.8,28
2022-12-16,66.8,69.8,66.8,69.8,312
2022-12-19,70,72,70,71,477
2022-12-20,71,71,70,70,190
2022-12-21,71.8,73,68,68,4166
2022-12-22,71.8,73,71,71,37
2022-12-23,71.8,71.8,69,69,556
2022-12-27,69.8,73,69.8,71,4513
2022-12-28,70.8,72.2,70,71.6,620
2022-12-29,69.8,71,69,69,2095
2022-12-30,69,70.4,69,69.8,1618
2023-01-02,70.6,76,70,70,719
2023-01-03,73,75.4,72,75,1083
2023-01-04,73.8,78,70.8,76.8,760
2023-01-05,77,77,74.2,76,1431
2023-01-09,76,76,74.2,74.6,498
2023-01-10,74.6,78,74.2,78,626
2023-01-11,76,77,75,77,290
2023-01-12,75.6,76.8,75.6,76.8,147
2023-01-13,77,77,71.4,74,1050
2023-01-16,72,74,71.4,73,1262
2023-01-17,73,73,70,71,1251
2023-01-18,70,71.6,69.8,71.6,481
2023-01-19,70,70,70,70,313
2023-01-20,70,71.6,70,70,1194
2023-01-23,70,71.4,68,70,825
2023-01-24,70,70,68.4,68.4,56
2023-01-25,68.8,71,68.2,70,177
2023-01-26,71,72.4,71,72,195
2023-01-27,72.4,74.6,71.6,72,552
2023-01-30,72,72,71,72,67
2023-01-31,72,72,70,72,109
2023-02-01,71,73,70,71,189
2023-02-02,70,70,69.4,70,365
2023-02-03,68.8,70,68.8,70,75
2023-02-06,71.8,71.8,67.8,69,531
2023-02-07,70,70,67.4,68,142
2023-02-08,69,72,69,70,122
2023-02-09,69,69.2,69,69,77
2023-02-10,70,70,70,70,9
2023-02-13,70,71.8,69,71.4,215
2023-02-14,71.2,72,69,72,273
2023-02-15,71.2,71.2,69.2,71,373
2023-02-16,70.8,72,69,70,507
2023-02-17,68.6,73,68.6,72.8,475
2023-02-20,72.6,72.8,69,71,243
2023-02-21,70,70,67.8,68.2,212
2023-02-22,68,70,67.2,69.8,406
2023-02-23,68,70,68,70,307
2023-02-24,69.8,70.2,67,68.4,264
2023-02-27,70,70.2,67,69.2,282
2023-02-28,69.2,69.2,67.2,69.2,89
2023-03-01,69,70,66,70,295
2023-03-03,70,70,70,70,76
2023-03-06,70,71.8,69,71,1222
2023-03-07,71,71.8,70,71.4,610
2023-03-08,71.4,71.8,69.6,71.8,88
2023-03-09,71.6,71.8,71.6,71.8,276
2023-03-10,71.6,71.6,69.8,70,17
2023-03-13,71,71.4,67,69,768
2023-03-14,70,71.4,66.4,70.2,832
2023-03-15,70.6,73.2,69.6,70,1889
2023-03-16,70,72,67.6,72,975
2023-03-17,72,72,71,72,1010
2023-03-20,71,74.4,71,74,1590
2023-03-21,72.4,77.6,72.4,75,2465
2023-03-22,75.4,76.8,74.2,74.2,985
2023-03-23,75.8,77.8,75,77.8,1593
2023-03-24,75,77,75,75,608
2023-03-27,74.8,78,74.4,76,1618
2023-03-28,74,75.8,73.2,75.8,190
2023-03-29,75.4,75.4,73.2,75,378
2023-03-31,75,77,75,76.8,455
2023-04-03,76,85,75,80,721
2023-04-04,82.8,88.6,82,88.6,1348
2023-04-05,85.8,85.8,82,84,200
2023-04-06,82.8,84.4,82.8,84.4,745
2023-04-11,84.6,85.6,82,84,838
2023-04-12,82,84,78.2,81.6,2180
2023-04-13,79,82,78.2,79,218
2023-04-14,79,81.8,78,81.8,394
2023-04-17,81.8,85.2,81.8,85.2,1885
2023-04-18,81.2,84,81.2,84,143
2023-04-19,81.2,83,81.2,83,74
2023-04-20,85,85,80,80,90
2023-04-21,82,84.6,79,83,432
2023-04-24,83,83,82,83,112
2023-04-25,83,84.6,78,82,965
2023-04-26,81.6,85,81,85,575
2023-04-27,84.8,85,81,84.6,473
2023-04-28,81.4,84.4,81,84,1215
2023-05-02,81.2,84,75.2,79,3300
2023-05-04,79,84,79,81,342
2023-05-05,83,83,80,82,4259
2023-05-08,82,82,80,82,706
2023-05-09,82,82,79.8,81.6,305
2023-05-10,81,81.8,79.6,81.2,302
2023-05-11,81.8,82,78.6,80,946
2023-05-12,82,87,81.6,85,1807
2023-05-15,87,97,86.6,94,6981
2023-05-16,94.4,108,93,104,6528
2023-05-17,104,107,91,99.8,1502
2023-05-18,99.6,99.6,95.8,97,473
2023-05-19,98.8,101,97.6,99,826
2023-05-22,100,100,96.2,98.2,627
2023-05-23,98,99,95.8,95.8,304
2023-05-24,97,97,95.6,96,370
2023-05-25,95.2,100,95.2,97,482
2023-05-26,97,97,93.4,96,631
2023-05-29,96,97,92,94,2343
2023-05-30,94,95,92.6,92.6,413
2023-05-31,92,93.2,91.2,91.4,308
2023-06-01,93,93.2,86.4,89.8,593
2023-06-02,87.6,96,87.6,90,850
2023-06-05,90,90,88,88.6,315
2023-06-06,89,89,86.8,89,365
2023-06-07,88,90,86.8,89,332
2023-06-09,90,90,88,88,220
2023-06-12,90,90,87,89,380
2023-06-13,90,95,88,90,560
2023-06-14,95,95,86.6,90,1426
2023-06-15,92,95,91.2,94,716
2023-06-16,95,100,95,95,1113
2023-06-19,99.8,100,96.2,98,1367
2023-06-20,98,98,95.6,95.6,528
2023-06-21,97.8,106.5,97.8,103,4392
2023-06-22,103,107,101.5,102,429
2023-06-23,100,105,99.2,102,2529
2023-06-26,102.5,102.5,98.8,101,377
2023-06-27,102,107,100,107,1308
2023-06-28,107,118,106.5,110.5,3742
2023-06-29,110,114,105,114,1147
2023-06-30,113,113,107.5,110,744
2023-07-03,113,114,108,111.5,360
2023-07-04,108,110,108,108.5,489
2023-07-05,108.5,110,102,107.5,515
2023-07-06,107.5,108,102,105,741
2023-07-07,108,114,107,114,1341
2023-07-10,115,119,114.5,118,3213
2023-07-11,117,119.5,117,118,1616
2023-07-12,118,120,117,119.5,603
2023-07-13,119.5,124,119.5,124,2333
2023-07-14,126,128.5,125.5,128,3388
2023-07-17,126.5,130,123,129.5,939
2023-07-18,129.5,130,125.5,130,1143
2023-07-19,129.5,130,119,127,1001
2023-07-20,126,127,118.5,127,629
2023-07-21,127,130,125,128,339
2023-07-24,125,128,125,125,363
2023-07-25,128,129,125,128.5,376
2023-07-26,129,129,121,128,395
2023-07-27,128,128,121,126,881
2023-07-28,127.5,129,124.5,129,1532
2023-07-31,127.5,130,124,128,1573
2023-08-01,126,127,123.5,127,195
2023-08-02,127,129.5,125,127.5,746
2023-08-03,126.5,126.5,123,126,617
2023-08-04,123,123.5,110,120,3894
2023-08-07,116,117,107,110,3905
2023-08-08,105,112,105,110,1456
2023-08-09,112,112,107.5,110,479
2023-08-10,109,113.5,109,111.5,525
2023-08-11,112,115,108,112,1930
2023-08-14,114,115,104,112,1462
2023-08-16,110,110,101,104.5,1054
2023-08-17,104,104.5,103,103,518
2023-08-18,105,109,103,105,271
2023-08-21,104,115,103,114,2906
2023-08-22,116.5,119,107,107,2180
2023-08-23,109,113,108,110.5,385
2023-08-24,108.5,111,108,108,201
2023-08-25,106,107,98.2,102,1605
2023-08-28,103,103,90.2,94.6,2768
2023-08-29,93,99.4,93,97,1774
2023-08-30,98.6,98.6,90,95,1163
2023-08-31,93.8,97,92.6,94,503
2023-09-01,92.8,96,92,96,662
2023-09-04,96,96,88,90.4,1484
2023-09-05,96,96,85,87,2472
2023-09-06,88,90.2,84.8,88,2104
2023-09-07,90,90,88,89,345
2023-09-08,90,95,86.2,95,704
2023-09-11,95,95,89.2,91.8,487
2023-09-12,91.8,91.8,90,90.6,885
2023-09-13,90.6,91.4,86,91.4,808
2023-09-14,91.2,91.2,86,89.4,346
2023-09-15,90,90,88,88,113
2023-09-18,91.6,91.6,88,89,226
2023-09-19,89,90,78.4,83,5020
2023-09-20,82,86,82,86,230
2023-09-21,85,88,77,79,2393
2023-09-22,78.2,84.8,77,84,1260
2023-09-25,82,83.8,78.2,83.8,485
2023-09-26,82.8,83,78.4,80.2,268
2023-09-27,80.6,82.8,76,76,346
2023-09-28,79.2,79.2,73,76.8,1688
2023-09-29,77,81.8,74,79.8,1357
2023-10-02,76,78,76,77,1319
2023-10-03,77,78,73,73,699
2023-10-04,73,77,72.6,77,1111
2023-10-05,77.8,77.8,74.4,77,450
2023-10-06,75,77,70,75,1065
2023-10-09,73,74,65.8,68.2,933
2023-10-10,69.8,72,68.2,70,963
2023-10-11,70,73,69.6,72.8,776
2023-10-12,70.8,72.6,70.8,72,1650
2023-10-13,69.6,71,67.2,69.8,537
2023-10-16,69.2,70,66.4,69.6,1166
2023-10-17,68,69.4,67,68,536
2023-10-18,66.2,68,62,64.4,1433
2023-10-19,64.2,66.6,56.2,60,3914
2023-10-20,58.8,65,56.4,64.8,2366
2023-10-23,64.4,64.8,61.8,63.6,681
2023-10-24,64,64,58.8,58.8,2150
2023-10-25,59,62,59,59.6,751
2023-10-26,59.8,64,59.8,60.4,2095
2023-10-27,60.6,64.8,60.6,64,1093
2023-10-30,64.6,73.8,64.6,71.2,4827
2023-10-31,72.8,73.8,66.4,71.2,1893
2023-11-02,71.4,72.2,48.4,48.4,11684
2023-11-03,45,49.7,38.5,45.7,36215
2023-11-06,45.5,56,45,46,26692
2023-11-07,35,40.6,30,36,88290
2023-11-08,34.5,34.5,29.3,30.6,44210
2023-11-09,29,29,19.9,20.9,157668
2023-11-10,20.1,23.3,17.9,20.2,151647
2023-11-13,20.6,21.3,18.1,18.25,62817
2023-11-14,18.25,19.65,17.35,18.2,48581
2023-11-15,18.8,19.35,16.35,17,52263
2023-11-16,16.75,17.2,16.35,16.7,16325
2023-11-17,16.7,16.7,15.75,16.15,28519
2023-11-20,16,18,15.9,17.3,25912
2023-11-21,17.35,17.8,15.7,16.35,21907
2023-11-22,16.05,16.5,15.8,16.3,5529
2023-11-23,15.7,16.3,15.55,16.15,10401
2023-11-24,16.1,17.3,15.7,16.75,7905
2023-11-27,16.8,16.95,16.2,16.85,3661
2023-11-28,16.85,16.85,16.35,16.7,2510
2023-11-29,16.7,16.7,15,15.5,11025
2023-11-30,15.95,16.8,15.6,16.5,9742
2023-12-01,16.65,16.8,15.85,16.65,5333
2023-12-04,16.6,17.6,16.2,17.3,7559
2023-12-05,17.3,17.9,16.9,17.75,3448
2023-12-06,17.8,18.35,17.45,17.5,3428
2023-12-07,17.55,18.4,17,17.7,6700
2023-12-08,17.75,17.8,16.5,16.65,10586
2023-12-11,17,17,15.8,16.15,7966
2023-12-12,16,16.45,15.8,16.1,3709
2023-12-13,16.1,16.1,15.65,15.95,4256
2023-12-14,15.95,15.95,15.2,15.8,6953
2023-12-15,15.55,16,15.4,15.55,2400
2023-12-18,15.5,15.7,15.3,15.4,3389
2023-12-19,15.4,15.5,15.2,15.3,4044
2023-12-20,15.1,15.1,12.9,13.2,50064
2023-12-21,13.1,13.3,11.35,13.2,79964
2023-12-22,13.25,13.25,12.4,12.8,19172
2023-12-27,12.9,13.8,12.9,13.7,12255
2023-12-28,13.7,15.7,13.7,14.95,16106
2023-12-29,14.75,14.75,14,14.15,5404
2024-01-02,14.5,14.65,13.25,13.7,1962
2024-01-03,13.65,14,13,13.2,5111
2024-01-04,13,13.5,12.8,13.5,2573
2024-01-05,13.3,13.5,13,13.1,2479
2024-01-08,13.1,13.35,12.9,13.25,1527
2024-01-09,12.95,13.1,12.9,13.05,1553
2024-01-10,13.05,14.45,13.05,13.5,8495
2024-01-11,13.85,14.5,13.15,14.5,6568
2024-01-12,14.6,17,14.6,16.6,27638
2024-01-15,16.45,16.8,15.6,16.05,9598
2024-01-16,16.1,16.75,15.4,16.3,2847
2024-01-17,16.5,16.5,13.65,14.15,13453
2024-01-18,14.65,14.65,13.8,14.3,2152
2024-01-19,13.85,14.25,13.4,13.9,2293
2024-01-22,13.4,13.55,13.05,13.4,2675
2024-01-23,13.25,14,12.8,13.3,4738
2024-01-24,13.45,13.6,13.05,13.45,1090
2024-01-25,13.3,13.65,13,13.6,2110
2024-01-26,13.15,15,12.7,14.85,7706
2024-01-29,14.85,15.1,13.7,15.1,2380
2024-01-30,14.95,15,13.7,13.9,2665
2024-01-31,13.9,14.35,13.7,14,1079
2024-02-01,13.95,14.35,13.8,14.15,770
2024-02-02,14.15,14.35,13.85,14.3,2771
2024-02-05,14.1,14.6,13.55,14.05,1039
2024-02-06,14.25,14.25,13,13.6,4226
2024-02-07,13.5,13.5,13,13.2,3676
2024-02-08,12.8,13.25,12.35,12.65,9803
2024-02-09,13.05,13.5,12.75,13.5,4336
2024-02-12,13,13.25,12.65,12.95,3999
2024-02-13,12.65,13.25,12.65,12.7,3618
2024-02-14,12.7,12.8,12.5,12.8,7903
2024-02-15,12.4,12.8,12,12.75,9356
2024-02-16,12.45,12.75,12.25,12.7,628
2024-02-19,12.7,12.7,11.95,11.95,4127
2024-02-20,11.9,12.45,11.65,12,2653
2024-02-21,12.15,12.8,11.9,12.75,5447
2024-02-22,12.75,13.6,12.45,13.05,7617
2024-02-23,13.45,13.75,13.1,13.7,3834
2024-02-26,13.35,13.9,13.35,13.7,1505
2024-02-27,13.75,13.75,13.25,13.6,763
2024-02-28,13.75,13.75,13.4,13.7,722
2024-02-29,13.7,13.7,13.7,13.7,50
2024-03-01,13.15,13.7,13.15,13.5,1277
2024-03-04,13.5,13.7,13.1,13.65,599
2024-03-05,13,13.05,12.3,12.85,2286
2024-03-06,12.35,12.6,12,12.4,1161
2024-03-07,12.1,12.45,12,12.35,963
2024-03-08,12,12.35,12,12.3,251
2024-03-11,12.5,12.7,11.7,12,1417
2024-03-12,12.05,12.3,11.95,12,581
2024-03-13,11.9,11.9,11.6,11.75,2900
2024-03-14,11.55,12,11.4,11.85,2498
2024-03-15,11.95,11.95,11.35,11.35,2138
2024-03-18,11.35,11.7,11.35,11.45,278
2024-03-19,11.4,11.4,11.25,11.3,653
2024-03-20,11.15,11.75,10.9,10.9,2319
2024-03-21,10.9,10.95,10.5,10.7,1536
2024-03-22,10.6,10.9,10.45,10.5,956
2024-03-25,10.45,10.8,9.96,10.3,1811
2024-03-26,10.3,10.3,9.98,10,2694
2024-03-27,10.25,10.3,10,10,2847
2024-03-28,9.96,10.2,9.96,10.2,1777
2024-04-02,10.2,10.4,10,10.38,1517
2024-04-03,10.1,10.38,9.7,10.38,3204
2024-04-04,10.02,10.34,9.93,9.93,1206
2024-04-05,9.9,10.32,9.9,10.32,4839
2024-04-08,9.98,10.36,9.98,10.26,534
2024-04-09,10.26,10.36,10.1,10.2,1369
2024-04-10,10.2,10.2,9.92,10.18,4931
2024-04-11,9.91,10.3,9.91,10.3,2707
2024-04-12,10.28,12,10.28,11,14558
2024-04-15,11,11.34,10.54,10.54,1207
2024-04-16,10.56,10.56,9.92,9.98,900
2024-04-17,9.98,10.12,9.86,10.02,2263
2024-04-18,10.06,10.22,10.06,10.2,2736
2024-04-19,10,10.12,9.86,10.12,947
2024-04-22,10.12,10.18,9.65,10.1,2967
2024-04-23,9.94,10.1,9.56,9.99,6079
2024-04-24,9.74,10.2,9.1,9.85,12402
2024-04-25,9.86,10.26,9.46,9.79,11053
2024-04-26,9.7,9.74,9.21,9.65,11352
2024-04-29,9.53,9.53,9.17,9.44,2395
2024-04-30,9.3,9.5,9.11,9.46,13117
2024-05-02,9.46,10.16,9.46,10,10397
2024-05-06,9.85,10.06,9.41,10,11079
2024-05-07,9.89,10.06,9.57,10.06,11034
2024-05-08,10.02,10.26,9.94,10.02,4766
2024-05-09,9.8,10.46,9.8,10.42,3393
2024-05-10,10.2,10.4,9.99,10.18,2420
2024-05-13,10.06,10.92,9.99,10.6,2814
2024-05-14,10.5,11.1,10.34,10.42,2727
2024-05-15,10.6,10.98,10.48,10.84,2027
2024-05-16,10.5,10.5,10.04,10.16,1392
2024-05-17,10.22,10.38,10.04,10.04,945
2024-05-20,9.96,10.1,9.4,9.7,2888
2024-05-21,10,10,9.27,9.88,3495
2024-05-22,9.46,10.22,9.3,9.86,2424
2024-05-23,10.08,10.1,9.63,10.06,771
2024-05-24,10.08,10.14,9.69,10,1021
2024-05-27,10,10,9.65,9.79,2537
2024-05-28,9.67,9.81,9.44,9.79,1704
2024-05-29,9.78,9.8,9.46,9.8,2012
2024-05-31,9.5,9.81,8,9.09,3910
2024-06-03,9.09,9.66,9,9.41,2598
2024-06-04,9.41,9.41,8.95,9.06,1640
2024-06-05,8.98,9.06,8.74,8.99,2797
2024-06-06,8.83,9.1,8.8,9,4227
2024-06-07,9.19,9.19,8.84,9.08,1030
2024-06-10,9.18,9.19,8.84,8.99,1531
2024-06-11,9.13,9.28,9.1,9.28,1254
2024-06-12,9.27,9.27,8.95,9.23,1370
2024-06-13,8.99,9.18,8.93,8.98,1326
2024-06-14,8.94,9.17,8.85,9,959
2024-06-17,9,9,8.6,8.6,1144
2024-06-18,8.85,8.85,8.65,8.84,2293
2024-06-19,8.84,8.84,8.84,8.84,156
2024-06-20,8.84,8.99,8.63,8.99,1219
2024-06-21,8.98,8.99,8.98,8.98,600
2024-06-24,8.71,8.71,8.32,8.63,1277
2024-06-25,8.98,11.4,8.98,11.08,29861
2024-06-26,11,11,9.9,9.9,7557
2024-06-27,9.82,10.44,9.6,10.44,2464
2024-06-28,10.14,11.16,10.14,10.78,5536
2024-07-01,10.96,11.98,10.8,11.9,8794
2024-07-02,11.9,14.28,11.9,14.2,40219
2024-07-03,14.2,15.6,13.02,13.82,25142
2024-07-04,13.78,14.4,13.34,14.24,5334
2024-07-05,14.22,14.48,14.04,14.2,2959
2024-07-08,14.26,14.26,13.52,13.66,2788
2024-07-09,13.62,13.62,12.64,12.96,2961
2024-07-10,13.26,14.26,12.66,14.22,6476
2024-07-11,14.3,14.3,13,13.64,3085
2024-07-12,13.82,13.82,12.98,12.98,2189
2024-07-15,12.9,12.96,12.1,12.58,3311
2024-07-16,12.7,12.88,11.54,11.92,3990
2024-07-17,11.66,12.28,11.56,12,2410
2024-07-18,11.58,11.9,11.44,11.88,240
2024-07-19,12,12.4,11.5,12.26,1919
2024-07-22,12.26,12.26,11.22,12,579
2024-07-23,11.9,12.24,11.82,12.22,1010
2024-07-24,11.8,11.96,11.38,11.96,538
2024-07-25,11.72,11.72,10.98,11.66,1898
2024-07-26,11.76,11.76,11.02,11.64,323
2024-07-29,11.66,11.8,11.06,11.8,768
2024-07-30,11.2,11.8,11.16,11.16,310
2024-07-31,11.7,11.7,11.64,11.68,354
2024-08-01,11.5,11.5,10.92,11.2,2624
2024-08-02,11.2,11.46,10.52,11.46,973
2024-08-05,10.74,11.44,10.4,11,3288
2024-08-06,11,11,10.32,10.96,1529
2024-08-07,10.98,10.98,10.2,10.48,1393
2024-08-08,10.48,10.94,10.48,10.92,416
2024-08-09,10.5,11,10.5,10.7,1761
2024-08-12,10.3,11.18,10.3,10.46,432
2024-08-13,10.74,10.76,10.32,10.32,732
2024-08-14,10.78,10.78,10.38,10.4,227
2024-08-16,10.54,10.54,10.06,10.54,902
2024-08-19,10.56,10.56,10.22,10.32,1102
2024-08-20,10.28,10.7,10.28,10.5,473
2024-08-21,10.7,10.72,10.2,10.5,667
2024-08-22,10.3,10.48,10.2,10.2,1307
2024-08-23,10.66,10.72,10.12,10.12,300
2024-08-26,10.48,10.48,10.06,10.2,843
2024-08-27,10.36,10.8,10,10.8,1878
2024-08-28,10.5,10.5,10.5,10.5,20
2024-08-29,10.8,11.24,10.8,11.24,1060
2024-08-30,10.64,11.3,10.22,10.88,3270
2024-09-02,10.5,10.7,10.34,10.7,287
2024-09-03,10.7,11.34,10.38,10.92,976
2024-09-04,11.16,11.2,10.6,11.2,2585
2024-09-05,11.3,11.3,10.64,11.3,414
2024-09-06,10.8,11.3,10.8,11,531
2024-09-09,11.28,11.28,10.02,10.7,2742
2024-09-10,10.7,11.24,10.32,11.24,191
2024-09-11,11.26,11.26,10.44,10.5,436
2024-09-12,10.56,10.98,10.12,10.76,1635
2024-09-13,10.78,10.96,10.48,10.8,798
2024-09-16,10.98,11.4,10.3,11.24,1251
2024-09-17,10.98,11.2,10.32,11.06,1703
2024-09-18,10.54,10.8,10.52,10.8,600
2024-09-19,11.04,11.1,10.32,11.02,1149
2024-09-20,11.08,11.08,10.42,10.5,894
2024-09-23,10.98,11.06,10.32,11.06,1415
2024-09-24,10.4,10.9,10.1,10.76,438
2024-09-25,10.7,10.7,10,10.46,1631
2024-09-26,8.72,10.36,8.72,10.28,5193
2024-09-27,10.3,10.58,9.6,10,799
2024-09-30,10.6,10.8,9.66,10.38,567
2024-10-01,10.3,10.34,9.66,10.24,317
2024-10-02,10.26,10.3,9.81,9.86,653
2024-10-03,9.86,10.18,9.86,10,264
2024-10-04,9.99,10,9.6,9.98,1325
2024-10-07,9.9,10,9.62,10,1023
2024-10-08,9.95,9.95,9.5,9.95,1255
2024-10-09,9.9,9.9,9.5,9.8,1193
2024-10-10,9.87,10.42,9.5,10.42,609
2024-10-11,10.4,10.42,10.4,10.42,300
2024-10-14,10.42,10.42,9.52,10.26,792
2024-10-15,10.38,10.38,9.71,9.73,469
2024-10-16,9.99,10.24,9.65,10,1919
2024-10-17,9.69,10.24,9.68,10,91
2024-10-18,10.22,10.24,9.66,10,543
2024-10-21,9.8,10,9.6,9.6,2575
2024-10-22,9.95,9.95,9.52,9.88,212
2024-10-23,9.6,9.89,9.6,9.89,35
2024-10-24,9.85,9.98,9.5,9.94,532
2024-10-25,9.98,9.98,9.34,9.34,925
2024-10-28,9.86,9.86,9.21,9.69,614
2024-10-29,9.69,9.89,9.22,9.69,485
2024-10-30,9.59,9.68,9.2,9.68,441
2024-10-31,9.25,9.78,9.25,9.78,721
2024-11-04,9.98,10.18,9.31,9.67,417
2024-11-05,9.4,10,9.27,9.59,395
2024-11-06,9.28,9.99,9.2,9.99,1617
2024-11-07,9.99,9.99,9.35,9.88,562
2024-11-08,9.64,9.9,9.05,9.9,2051
2024-11-12,9.41,9.85,9.22,9.78,369
2024-11-13,9.94,10.16,9.56,10.1,1514
2024-11-14,10.1,10.8,10.02,10.8,4307
2024-11-15,10.98,11,10.18,10.88,3620
2024-11-18,10.5,11,10.02,10.94,4986
2024-11-19,10.6,10.94,10.44,10.62,3138
2024-11-20,10.62,11.56,10.52,11,6947
2024-11-21,11.4,11.5,10.74,11.1,2831
2024-11-22,11.1,11.1,10.5,10.9,2233
2024-11-25,10.8,10.8,10.14,10.14,3893
2024-11-26,10.04,10.1,9.06,9.7,4750
2024-11-27,9.7,9.7,9.17,9.59,463
2024-11-28,9.35,9.59,8.72,9.25,2360
2024-11-29,9.3,9.59,8.97,9,2468
2024-12-02,8.97,9.1,8.6,8.69,3717
2024-12-03,8.85,8.92,8.69,8.92,4877
2024-12-04,8.92,9.8,8.64,8.98,4000
2024-12-05,8.98,8.98,8.63,8.94,1957
2024-12-06,8.92,9.04,8.66,8.88,3283
2024-12-09,8.77,8.77,8.4,8.7,3422
2024-12-10,8.72,8.72,8.3,8.62,2400
2024-12-11,8.61,8.61,8.05,8.5,3514
2024-12-12,8.59,8.7,8.23,8.7,1354
2024-12-13,8.7,8.7,8.02,8.4,1481
2024-12-16,8.57,8.7,8.08,8.49,2958
2024-12-17,8.4,8.5,8.05,8.35,1410
2024-12-18,8.34,8.49,8.05,8.2,2353
2024-12-19,8.34,8.49,8.1,8.32,2277
2024-12-20,8.15,8.3,7.92,8.08,3473
2024-12-23,7.95,8.08,6.8,7.4,12128
2024-12-27,7.28,7.28,6.62,6.99,10108
2024-12-30,6,6.46,5.22,6.36,33948
2025-01-02,6.35,6.83,6,6.68,5191
2025-01-03,6.95,7,6.22,6.22,4329
2025-01-07,6.25,6.59,5.9,6.27,13572
2025-01-08,6.29,6.36,5.98,6.15,2739
2025-01-09,6.26,7.15,6.25,6.7,9544
2025-01-10,6.9,7.87,6.9,7.7,7151
2025-01-13,8,8.29,7.31,8.25,5134
2025-01-14,8.28,8.29,7.45,7.99,1437
2025-01-15,8.17,8.17,7.3,7.64,1658
2025-01-16,7.88,7.88,7.65,7.84,408
2025-01-17,7.84,7.84,7.01,7.58,5368
2025-01-20,7.57,8.7,7.4,8.4,2998
2025-01-21,7.81,8.6,7.8,8.5,986
2025-01-22,8.55,8.55,6.99,7.33,1825
2025-01-23,7.5,7.95,7.39,7.95,1122
2025-01-24,7.91,7.92,7.88,7.88,125
2025-01-27,7.91,8,7.4,7.88,754
2025-01-28,7.41,7.78,7.04,7.48,397
2025-01-29,7.48,7.5,6.7,7.38,2726
2025-01-30,7.38,7.49,6.97,7.3,825
2025-01-31,7.29,7.4,6.8,7.4,2280
2025-02-03,6.87,7.37,6.75,7.3,515
2025-02-04,6.84,7.49,6.83,7.49,771
2025-02-05,7.49,7.9,7.2,7.87,1152
2025-02-06,7.78,7.89,7.5,7.8,1106
2025-02-07,7.8,7.89,7.5,7.79,486
2025-02-10,7.3,7.9,7.22,7.8,1239
2025-02-11,7.79,7.86,7.78,7.86,435
2025-02-12,7.86,8.28,7.85,8.02,1558
2025-02-13,7.85,8.3,7.85,8.3,4483
2025-02-14,8,8.4,7.92,8,1023
2025-02-17,8.3,8.38,7.92,8.32,3668
2025-02-18,8.32,8.34,8,8.33,133
2025-02-19,8,8.29,7.81,8.1,1077
2025-02-20,8.22,8.22,7.81,8.16,264
2025-02-21,7.85,8.24,7.85,8.24,546
2025-02-24,8.22,8.4,7.99,8.19,2762
2025-02-25,7.99,8.3,7.93,8.2,267
2025-02-26,8.22,8.24,7.9,8.1,1090
2025-02-27,7.92,8.14,7.9,8.14,1752
2025-02-28,8.28,8.29,7.95,8.11,1419
2025-03-03,7.96,8,7.82,8,1411
2025-03-04,8.02,8.11,7.42,7.83,4398
2025-03-05,7.98,7.98,7.42,7.7,3598
2025-03-06,7.69,7.75,7.42,7.7,1251
2025-03-07,7.41,7.88,7.1,7.49,2405
2025-03-10,7.49,7.49,7.2,7.46,1256
2025-03-11,7.19,7.5,7.16,7.47,1436
2025-03-12,7.47,7.47,7.25,7.46,795
2025-03-13,7.45,7.88,7.45,7.88,2077
2025-03-14,7.85,7.98,7.8,7.98,1042
2025-03-17,7.96,8.1,7.72,7.99,3268
2025-03-18,7.8,7.96,7.8,7.96,290
2025-03-19,7.98,7.98,7.51,7.98,2440
2025-03-20,7.98,9.2,7.98,8.69,24905
2025-03-21,8.61,9.1,8.22,8.76,3205
2025-03-24,8.25,8.76,8,8.22,3508
2025-03-25,8,8.44,7.94,8.43,8569
2025-03-26,8.4,8.42,8.02,8.26,1783
2025-03-27,8.2,8.36,8,8.05,3724
2025-03-28,8.04,8.2,8,8.2,395
2025-03-31,8.22,8.24,8.02,8.22,300
2025-04-01,8.4,8.5,7.94,8.24,1359
2025-04-02,8,8.06,7.82,8.06,867
2025-04-03,7.94,8.18,7.82,7.9,2088
2025-04-04,8.12,8.2,7.16,8,3037
2025-04-07,7.92,8,7.28,7.96,453
2025-04-08,7.5,7.9,7.4,7.9,3290
2025-04-09,7.94,7.94,7.02,7.5,3554
2025-04-10,7.98,7.98,7.42,7.8,1781
2025-04-11,8,8.4,7.08,8.38,29808
2025-04-14,8.4,8.94,8.3,8.94,10526
2025-04-15,8.92,8.92,8.52,8.84,3157
2025-04-16,8.78,8.92,8.64,8.88,2531
2025-04-17,8.88,10.65,8.86,10.3,32554
2025-04-22,10,10.8,10,10.05,5259