Date,Open,High,Low,Close,Volume
2021-12-13,11.324057020795111,11.324057020795111,11.324057020795111,11.324057020795111,0.0
2021-12-14,11.194576168622753,11.194576168622753,11.194576168622753,11.194576168622753,0.0
2021-12-15,11.207502414454602,11.207502414454602,11.207502414454602,11.207502414454602,0.0
2021-12-16,10.961103601975228,10.961103601975228,10.961103601975228,10.961103601975228,0.0
2021-12-17,10.963555525985385,10.963555525985385,10.963555525985385,10.963555525985385,0.0
2021-12-20,10.691045773220472,10.691045773220472,10.691045773220472,10.691045773220472,0.0
2021-12-21,10.989667419955872,10.989667419955872,10.989667419955872,10.989667419955872,0.0
2021-12-22,11.07520628430558,11.07520628430558,11.07520628430558,11.07520628430558,0.0
2021-12-23,11.206062350177923,11.206062350177923,11.206062350177923,11.206062350177923,0.0
2021-12-24,11.216735992154463,11.216735992154463,11.216735992154463,11.216735992154463,0.0
2021-12-29,11.305300790874908,11.305300790874908,11.26713947561629,11.295760234600872,12774.0
2021-12-30,11.181275861600485,11.181275861600485,11.133573991890469,11.162194749781484,12527.0
2021-12-31,11.391163629897935,11.391163629897935,11.333922109104329,11.353002312756338,2067.0
2022-01-04,11.868179281941012,11.868179281941012,11.705994383783622,11.791856655806662,3358.0
2022-01-05,11.772775441785122,11.772775441785122,11.591508537926092,11.601049092831806,15052.0
2022-01-06,11.457945480108412,11.457945480108412,11.29575967089368,11.333920984247882,25419.0
2022-01-07,11.477025002930851,11.477025002930851,11.353000514407125,11.362541069640669,31845.0
2022-01-10,11.362541917153104,11.362541917153104,11.19081554949034,11.257598531268911,34719.0
2022-01-11,11.305300468551584,11.305300468551584,11.152654302031658,11.17173541403571,13963.0
2022-01-12,11.362542131454754,11.381623243704936,11.362542131454754,11.372082687579844,1096.0
2022-01-13,11.505648491160285,11.505648491160285,11.343462665849115,11.353002312756338,5274.0
2022-01-14,11.572429487326488,11.572429487326488,11.181275795716658,11.248057867014683,5239.0
2022-01-17,11.49610765150856,11.49610765150856,11.324381273678606,11.324381273678606,770.0
2022-01-18,11.4579466172739,11.4579466172739,11.353002312756338,11.353002312756338,1683.0
2022-01-19,11.200356022453883,11.200356022453883,10.97138814049158,10.97138814049158,27248.0
2022-01-20,10.875983902612557,10.875983902612557,10.694717898498569,10.828282945102911,20383.0
2022-01-21,10.790122110306438,10.790122110306438,10.551613672862182,10.599314632481049,57617.0
2022-01-24,10.494370923043398,10.503911478607154,10.446669055062072,10.475289811915886,110130.0
2022-01-25,10.39896731353804,10.39896731353804,10.112757921844532,10.112757921844532,17343.0
2022-01-27,10.179540302744885,10.179540302744885,9.864709234399164,9.864709234399164,37545.0
2022-01-28,9.91241135159715,9.91241135159715,9.673902905397544,9.702523664186993,41157.0
2022-01-31,9.77884633318035,9.817007648330968,9.740685018029732,9.79792744567442,14369.0
2022-02-01,10.105,10.2,10.105,10.17,20177.0
2022-02-02,10.38,10.39,10.275,10.315,20163.0
2022-02-03,10.535,10.74,10.015,10.015,92327.0
2022-02-04,10.12,10.12,9.91,9.97,40935.0
2022-02-07,10.025,10.095,10.015,10.055,18122.0
2022-02-08,10.115,10.115,9.94,9.97,84700.0
2022-02-09,10.19,10.19,10.045,10.095,21648.0
2022-02-10,10.41,10.58,10.41,10.41,7248.0
2022-02-11,10.235,10.235,10.12,10.13,17268.0
2022-02-14,9.93,9.93,9.8,9.895,44275.0
2022-02-15,9.94,9.94,9.845,9.885,14077.0
2022-02-16,10.14,10.4,10.14,10.305,2834.0
2022-02-17,10.41,10.41,10.21,10.21,9408.0
2022-02-18,10.13,10.13,10.035,10.115,22760.0
2022-02-21,9.93,9.93,9.75,9.865,18497.0
2022-02-22,9.59,9.59,9.495,9.495,44038.0
2022-02-23,9.59,9.665,9.59,9.665,31318.0
2022-02-24,9.6,9.6,9.065,9.13,129000.0
2022-02-25,9.485,9.53,9.46,9.475,19790.0
2022-02-28,9.55,9.55,9.33,9.36,58184.0
2022-03-01,9.475,9.685,9.475,9.64,56513.0
2022-03-02,9.38,9.38,9.255,9.265,7876.0
2022-03-03,9.34,9.34,9.225,9.255,2484.0
2022-03-04,8.975,8.975,8.665,8.665,53300.0
2022-03-07,8.68,8.68,8.07,8.13,11357.0
2022-03-08,8.11,8.11,8.015,8.025,9541.0
2022-03-09,8.12,8.35,8.12,8.31,91847.0
2022-03-10,8.68,8.68,8.585,8.605,20838.0
2022-03-11,8.445,8.445,8.25,8.28,5868.0
2022-03-14,8.28,8.31,8.225,8.25,57983.0
2022-03-15,8.1,8.14,8.06,8.11,88531.0
2022-03-16,8.245,8.27,8.235,8.235,27887.0
2022-03-17,8.69,8.845,8.69,8.785,51759.0
2022-03-18,8.795,8.795,8.665,8.67,2933.0
2022-03-21,8.815,9.08,8.815,8.89,14105.0
2022-03-22,8.89,8.91,8.785,8.815,3167.0
2022-03-23,8.91,9.075,8.91,9.045,13068.0
2022-03-24,8.985,8.985,8.865,8.975,9118.0
2022-03-25,9.1,9.1,8.97,8.97,11867.0
2022-03-28,8.87,8.87,8.775,8.815,21174.0
2022-03-29,9.1,9.1,8.975,9.025,3893.0
2022-03-30,9.34,9.39,9.31,9.33,26125.0
2022-03-31,9.35,9.35,9.275,9.29,9665.0
2022-04-01,9.215,9.215,9.09,9.15,17311.0
2022-04-04,9.18,9.18,9.045,9.11,27674.0
2022-04-05,9.16,9.275,9.16,9.185,18069.0
2022-04-06,8.94,8.94,8.825,8.835,15947.0
2022-04-07,8.75,8.75,8.645,8.71,9307.0
2022-04-08,8.72,8.72,8.615,8.645,7016.0
2022-04-11,8.645,8.645,8.47,8.47,9304.0
2022-04-12,8.47,8.47,8.365,8.395,3136.0
2022-04-13,8.385,8.52,8.385,8.52,4829.0
2022-04-14,8.615,8.665,8.585,8.665,12596.0
2022-04-19,8.865,8.865,8.53,8.55,14042.0
2022-04-20,8.71,8.72,8.69,8.71,1876.0
2022-04-21,8.71,8.71,8.645,8.645,13863.0
2022-04-22,8.53,8.56,8.425,8.54,29663.0
2022-04-26,8.645,8.645,8.56,8.575,13931.0
2022-04-27,8.25,8.25,8.185,8.245,10807.0
2022-04-28,8.365,8.405,8.33,8.385,3905.0
2022-04-29,8.49,8.51,8.415,8.51,91903.0
2022-05-02,8.49,8.5,8.415,8.46,3102.0
2022-05-03,8.51,8.55,8.51,8.55,6624.0
2022-05-04,8.47,8.47,8.395,8.415,9481.0
2022-05-05,8.49,8.52,8.455,8.52,33513.0
2022-05-06,8.395,8.395,8.13,8.175,88490.0
2022-05-09,8.12,8.12,8.025,8.035,22988.0
2022-05-10,7.805,7.84,7.68,7.815,15822.0
2022-05-11,7.815,7.89,7.805,7.88,17003.0
2022-05-12,7.71,7.71,7.565,7.64,15452.0
2022-05-13,7.84,7.93,7.825,7.93,7330.0
2022-05-16,8.06,8.155,8.04,8.11,8858.0
2022-05-17,8.035,8.035,7.945,7.985,3301.0
2022-05-18,8.225,8.235,8.205,8.215,5060.0
2022-05-19,7.92,8.015,7.92,7.975,17012.0
2022-05-20,8.1,8.225,8.1,8.195,7680.0
2022-05-23,8.195,8.195,8.06,8.09,26252.0
2022-05-24,8.25,8.25,7.89,7.92,2343.0
2022-05-25,7.86,7.86,7.795,7.815,1763.0
2022-05-26,7.91,7.92,7.84,7.84,915.0
2022-05-27,8.11,8.215,8.11,8.12,5680.0
2022-05-30,8.25,8.395,8.25,8.385,3126.0
2022-05-31,8.415,8.415,8.35,8.385,7018.0
2022-06-01,8.395,8.405,8.365,8.375,35526.0
2022-06-02,8.34,8.355,8.34,8.35,6534.0
2022-06-03,8.5,8.52,8.48,8.52,8985.0
2022-06-06,8.375,8.435,8.33,8.435,2704.0
2022-06-07,8.51,8.51,8.33,8.385,14440.0
2022-06-08,8.47,8.51,8.47,8.5,6537.0
2022-06-09,8.54,8.575,8.54,8.55,2007.0
2022-06-10,8.48,8.54,8.47,8.5,3777.0
2022-06-14,7.955,7.965,7.91,7.965,36678.0
2022-06-15,8.13,8.13,8.07,8.09,23244.0
2022-06-16,8.175,8.175,8.145,8.145,298.0
2022-06-17,7.72,7.795,7.71,7.72,9021.0
2022-06-20,8.09,8.14,7.945,7.995,18423.0
2022-06-21,8.07,8.13,8.05,8.12,35562.0
2022-06-22,8.215,8.25,8.195,8.195,8114.0
2022-06-23,8.215,8.32,8.175,8.32,547.0
2022-06-24,8.34,8.415,8.34,8.415,5825.0
2022-06-27,8.5,8.665,8.47,8.645,6207.0
2022-06-28,8.585,8.585,8.47,8.56,1684.0
2022-06-29,8.405,8.405,8.33,8.375,1913.0
2022-06-30,8.3,8.3,8.13,8.13,4835.0
2022-07-01,8.14,8.14,8.005,8.015,8524.0
2022-07-04,8.085,8.13,8.085,8.095,3905.0
2022-07-05,8.15,8.15,8.095,8.095,51140.0
2022-07-06,8.15,8.19,8.14,8.16,2325.0
2022-07-07,8.2,8.2,8.075,8.095,59003.0
2022-07-08,8.37,8.385,8.35,8.38,11684.0
2022-07-11,8.41,8.44,8.305,8.325,101235.0
2022-07-12,8.285,8.285,8.095,8.095,1619.0
2022-07-13,8.17,8.17,8.17,8.17,3502.0
2022-07-14,8.16,8.19,8.14,8.19,38157.0
2022-07-15,8.235,8.255,8.21,8.225,9173.0
2022-07-18,8.255,8.305,8.215,8.305,9845.0
2022-07-19,8.315,8.315,8.245,8.245,1741.0
2022-07-20,8.4,8.43,8.38,8.38,19887.0
2022-07-21,8.455,8.475,8.43,8.475,23885.0
2022-07-22,8.535,8.535,8.495,8.505,7054.0
2022-07-25,8.38,8.39,8.315,8.315,3261.0
2022-07-26,8.315,8.315,8.245,8.245,2797.0
2022-07-27,8.21,8.225,8.15,8.215,4012.0
2022-07-28,8.325,8.38,8.325,8.37,1396.0
2022-07-29,8.58,8.58,8.515,8.515,13891.0
2022-08-01,8.62,8.65,8.62,8.63,4333.0
2022-08-02,8.685,8.685,8.6,8.685,10698.0
2022-08-03,8.89,8.965,8.89,8.925,7915.0
2022-08-04,9.05,9.05,8.995,8.995,2031.0
2022-08-05,9.13,9.145,9.1,9.13,10972.0
2022-08-08,9.11,9.11,9.005,9.005,1421.0
2022-08-09,9.11,9.11,9.025,9.08,7369.0
2022-08-10,8.915,8.915,8.785,8.785,1988.0
2022-08-11,9.06,9.06,9.015,9.03,4310.0
2022-08-12,9.05,9.07,9.025,9.025,4480.0
2022-08-15,9.11,9.165,9.11,9.155,26949.0
2022-08-16,9.26,9.29,9.215,9.225,35156.0
2022-08-17,9.26,9.26,9.205,9.205,2665.0
2022-08-18,9.205,9.205,9.03,9.06,8645.0
2022-08-19,9.11,9.11,9.015,9.025,5518.0
2022-08-22,8.945,8.945,8.775,8.775,12988.0
2022-08-23,8.63,8.63,8.54,8.54,9504.0
2022-08-24,8.535,8.535,8.43,8.43,6535.0
2022-08-25,8.455,8.59,8.455,8.58,1819.0
2022-08-26,8.695,8.715,8.675,8.675,9878.0
2022-08-29,8.63,8.63,8.39,8.445,7086.0
2022-08-30,8.445,8.525,8.445,8.505,6600.0
2022-08-31,8.525,8.525,8.475,8.525,30761.0
2022-09-01,8.465,8.465,8.36,8.36,2617.0
2022-09-02,8.38,8.4,8.38,8.39,31067.0
2022-09-05,8.34,8.34,8.21,8.21,65930.0
2022-09-06,8.265,8.265,8.215,8.215,10883.0
2022-09-07,8.245,8.245,8.19,8.245,23812.0
2022-09-08,8.38,8.465,8.38,8.465,26723.0
2022-09-09,8.505,8.515,8.485,8.485,6517.0
2022-09-12,8.62,8.67,8.62,8.65,7540.0
2022-09-13,8.81,8.84,8.81,8.84,1803.0
2022-09-14,8.725,8.735,8.675,8.715,11065.0
2022-09-15,8.87,8.87,8.82,8.82,1811.0
2022-09-16,8.785,8.785,8.735,8.735,37630.0
2022-09-19,8.705,8.705,8.63,8.63,5342.0
2022-09-20,8.63,8.765,8.63,8.725,1240.0
2022-09-21,8.82,8.82,8.65,8.67,21302.0
2022-09-23,8.58,8.58,8.245,8.275,8409.0
2022-09-26,8.17,8.17,8.095,8.15,9653.0
2022-09-27,8.15,8.305,8.15,8.21,54612.0
2022-09-28,8.295,8.295,8.17,8.19,40411.0
2022-09-29,8.285,8.305,8.285,8.285,7371.0
2022-09-30,8.285,8.285,7.845,7.845,9117.0
2022-10-03,7.92,7.92,7.755,7.815,63506.0
2022-10-04,7.815,7.985,7.815,7.97,40761.0
2022-10-05,8.295,8.295,8.225,8.275,40012.0
2022-10-06,8.255,8.265,8.215,8.225,25712.0
2022-10-07,8.235,8.235,8.19,8.225,626.0
2022-10-10,7.91,7.94,7.9,7.93,2171.0
2022-10-11,7.97,7.97,7.86,7.86,5286.0
2022-10-12,7.815,7.815,7.765,7.785,2252.0
2022-10-13,7.785,7.825,7.785,7.805,1705.0
2022-10-14,7.88,7.88,7.795,7.88,4316.0
2022-10-17,7.745,7.745,7.64,7.65,8348.0
2022-10-18,7.89,7.96,7.89,7.96,10553.0
2022-10-19,8.055,8.075,8.015,8.025,4443.0
2022-10-20,7.835,7.835,7.775,7.825,25484.0
2022-10-21,7.745,7.785,7.73,7.775,24570.0
2022-10-24,7.96,7.96,7.845,7.855,66988.0
2022-10-25,7.855,7.855,7.815,7.825,324.0
2022-10-26,7.9,7.94,7.87,7.94,90493.0
2022-10-27,7.93,7.97,7.93,7.97,28048.0
2022-10-28,7.91,7.91,7.815,7.815,2581.0
2022-10-31,7.815,7.98,7.815,7.94,10770.0
2022-11-01,7.97,7.97,7.92,7.97,8346.0
2022-11-02,8.045,8.11,8.045,8.085,4068.0
2022-11-03,8.055,8.055,7.94,7.97,905.0
2022-11-04,8.12,8.12,8.015,8.065,14400.0
2022-11-07,8.1,8.215,8.1,8.21,24558.0
2022-11-08,8.215,8.215,8.15,8.17,185.0
2022-11-09,8.18,8.18,8.095,8.095,2351.0
2022-11-10,7.97,7.995,7.94,7.96,2999.0
2022-11-11,8.285,8.38,8.285,8.325,8498.0
2022-11-14,8.44,8.505,8.43,8.505,3238.0
2022-11-15,8.505,8.505,8.36,8.42,11459.0
2022-11-16,8.42,8.42,8.38,8.39,1660.0
2022-11-17,8.305,8.305,8.19,8.21,64125.0
2022-11-18,8.4,8.4,8.225,8.225,1136.0
2022-11-21,8.225,8.225,8.18,8.19,3342.0
2022-11-22,8.15,8.17,8.095,8.095,970.0
2022-11-23,8.15,8.15,8.13,8.15,2620.0
2022-11-24,8.15,8.17,8.15,8.16,1936.0
2022-11-25,8.2,8.2,8.11,8.11,3299.0
2022-11-28,8.15,8.15,8.065,8.095,1532.0
2022-11-29,8.11,8.11,8.035,8.035,403.0
2022-11-30,8.065,8.085,8.045,8.085,10907.0
2022-12-01,8.325,8.43,8.325,8.38,3787.0
2022-12-02,8.38,8.38,8.245,8.255,14354.0
2022-12-05,8.255,8.39,8.255,8.35,46429.0
2022-12-06,8.35,8.38,8.285,8.325,1834.0
2022-12-07,8.2,8.295,8.2,8.295,6496.0
2022-12-08,8.15,8.16,8.095,8.16,2758.0
2022-12-09,8.1,8.14,8.095,8.095,484.0
2022-12-12,8.025,8.025,7.96,7.97,2378.0
2022-12-13,7.97,8.035,7.97,8.005,976.0
2022-12-14,8.005,8.005,7.91,7.995,1616.0
2022-12-15,7.95,7.95,7.87,7.88,17195.0
2022-12-16,7.86,7.9,7.86,7.89,4984.0
2022-12-19,7.89,8.055,7.775,8.055,1487.0
2022-12-20,7.765,7.765,7.64,7.64,43954.0
2022-12-21,7.575,7.69,7.575,7.67,5944.0
2022-12-22,7.73,7.73,7.7,7.7,5013.0
2022-12-23,7.615,7.615,7.48,7.565,8216.0
2022-12-28,7.345,7.345,7.24,7.24,9265.0
2022-12-29,7.27,7.27,7.18,7.2,9136.0
2022-12-30,7.345,7.355,7.325,7.325,1618.0
2023-01-03,7.365,7.44,7.325,7.41,1861.0
2023-01-04,7.43,7.43,7.325,7.335,29099.0
2023-01-05,7.335,7.49,7.335,7.44,714.0
2023-01-06,7.48,7.48,7.46,7.48,9677.0
2023-01-09,7.49,7.515,7.42,7.44,1676.0
2023-01-10,7.49,7.5,7.48,7.48,999.0
2023-01-11,7.64,7.66,7.63,7.66,841.0
2023-01-12,7.755,7.775,7.745,7.745,6066.0
2023-01-13,7.86,7.86,7.775,7.805,5565.0
2023-01-16,7.755,7.785,7.73,7.755,1326.0
2023-01-17,7.765,7.765,7.7,7.73,16214.0
2023-01-18,7.74,7.74,7.7,7.74,10171.0
2023-01-19,7.745,7.745,7.745,7.745,121.0
2023-01-20,7.765,7.765,7.63,7.65,1614.0
2023-01-23,7.65,7.74,7.65,7.73,1898.0
2023-01-24,7.86,7.92,7.86,7.9,4679.0
2023-01-25,7.86,7.93,7.785,7.805,20436.0
2023-01-27,7.98,7.98,7.93,7.96,2821.0
2023-01-30,8.17,8.235,8.15,8.19,21426.0
2023-01-31,8.18,8.18,8.095,8.11,4799.0
2023-02-01,8.15,8.295,8.15,8.275,3016.0
2023-02-02,8.295,8.42,8.295,8.41,17145.0
2023-02-03,8.535,8.57,8.505,8.515,28186.0
2023-02-06,8.555,8.58,8.515,8.515,23759.0
2023-02-07,8.59,8.6,8.555,8.555,9391.0
2023-02-08,8.555,8.555,8.495,8.505,4065.0
2023-02-09,8.485,8.545,8.485,8.535,1530.0
2023-02-10,8.62,8.62,8.505,8.515,4057.0
2023-02-13,8.445,8.445,8.325,8.33,4466.0
2023-02-14,8.34,8.37,8.34,8.36,2761.0
2023-02-15,8.515,8.515,8.475,8.475,16636.0
2023-02-16,8.63,8.8,8.63,8.785,8055.0
2023-02-17,8.715,8.715,8.59,8.6,6403.0
2023-02-20,8.63,8.63,8.58,8.58,7681.0
2023-02-21,8.63,8.63,8.57,8.59,5219.0
2023-02-22,8.505,8.505,8.39,8.44,6200.0
2023-02-23,8.505,8.505,8.42,8.445,60.0
2023-02-24,8.44,8.485,8.42,8.43,2596.0
2023-02-27,8.39,8.41,8.325,8.4,822.0
2023-02-28,8.445,8.525,8.445,8.505,4334.0
2023-03-01,8.56,8.56,8.455,8.535,2918.0
2023-03-02,8.495,8.495,8.44,8.445,3461.0
2023-03-03,8.445,8.495,8.43,8.445,1815.0
2023-03-06,8.62,8.715,8.62,8.705,7723.0
2023-03-07,8.765,8.775,8.695,8.775,22382.0
2023-03-08,8.785,8.785,8.66,8.67,5238.0
2023-03-09,8.725,8.725,8.65,8.65,1124.0
2023-03-10,8.535,8.535,8.38,8.38,3861.0
2023-03-13,8.35,8.38,8.305,8.34,3633.0
2023-03-14,8.225,8.225,8.16,8.2,1648.0
2023-03-15,8.2,8.255,8.2,8.235,705.0
2023-03-16,8.15,8.15,8.055,8.14,13175.0
2023-03-17,8.21,8.21,8.13,8.2,1314.0
2023-03-20,8.075,8.075,7.96,7.98,4266.0
2023-03-21,8.055,8.13,8.055,8.085,967.0
2023-03-22,8.36,8.38,8.315,8.35,3207.0
2023-03-23,8.225,8.35,8.18,8.35,2229.0
2023-03-24,8.275,8.325,8.275,8.325,131.0
2023-03-27,8.34,8.34,8.255,8.255,8662.0
2023-03-28,8.285,8.285,8.225,8.235,1225.0
2023-03-29,8.245,8.275,8.245,8.265,506.0
2023-03-30,8.36,8.43,8.36,8.42,7755.0
2023-03-31,8.475,8.535,8.475,8.515,8828.0
2023-04-03,8.67,8.685,8.66,8.66,3796.0
2023-04-04,8.455,8.505,8.43,8.43,3193.0
2023-04-05,8.38,8.38,8.35,8.36,901.0
2023-04-06,8.17,8.17,8.15,8.15,5731.0
2023-04-11,8.63,8.63,8.255,8.285,4368.0
2023-04-12,8.44,8.44,8.325,8.325,5644.0
2023-04-13,8.33,8.33,8.245,8.265,12909.0
2023-04-14,8.33,8.33,8.225,8.255,7264.0
2023-04-17,8.305,8.38,8.305,8.36,7765.0
2023-04-18,8.41,8.43,8.41,8.41,1463.0
2023-04-19,8.37,8.37,8.315,8.315,867.0
2023-04-20,8.245,8.245,8.19,8.19,478.0
2023-04-21,8.025,8.075,8.025,8.055,3374.0
2023-04-24,8.13,8.13,7.995,8.065,7089.0
2023-04-26,8.015,8.055,7.97,8.055,2006.0
2023-04-27,7.985,8.035,7.96,7.96,11694.0
2023-04-28,8.005,8.005,7.995,7.995,18241.0
2023-05-01,8.065,8.14,8.035,8.045,3925.0
2023-05-02,8.055,8.055,7.95,7.95,1198.0
2023-05-03,7.93,7.93,7.89,7.9,6076.0
2023-05-04,7.88,7.89,7.795,7.89,13107.0
2023-05-05,7.835,7.835,7.765,7.765,1113.0
2023-05-08,7.97,7.97,7.89,7.89,8149.0
2023-05-09,7.97,7.97,7.91,7.91,645.0
2023-05-10,7.91,7.91,7.88,7.9,2216.0
2023-05-11,7.9,7.93,7.9,7.92,10037.0
2023-05-12,8.005,8.045,7.98,7.98,1360.0
2023-05-15,7.95,7.97,7.94,7.95,4619.0
2023-05-16,7.97,7.97,7.95,7.95,4115.0
2023-05-17,7.9,7.93,7.9,7.92,1205.0
2023-05-18,8.005,8.065,8.005,8.025,7221.0
2023-05-19,8.12,8.15,8.12,8.13,4926.0
2023-05-22,8.21,8.21,8.1,8.18,4471.0
2023-05-23,8.43,8.43,8.285,8.285,767.0
2023-05-24,8.37,8.37,8.215,8.225,817.0
2023-05-25,8.17,8.17,8.095,8.095,5784.0
2023-05-26,8.16,8.16,8.085,8.095,2434.0
2023-05-29,8.265,8.33,8.2,8.2,14849.0
2023-05-30,8.215,8.255,8.2,8.235,271.0
2023-05-31,8.265,8.275,8.235,8.235,426.0
2023-06-01,8.2,8.215,8.18,8.2,16667.0
2023-06-02,8.19,8.225,8.18,8.2,6622.0
2023-06-05,8.34,8.35,8.305,8.305,9362.0
2023-06-06,8.325,8.33,8.285,8.285,5506.0
2023-06-07,8.43,8.44,8.38,8.39,1857.0
2023-06-08,8.44,8.485,8.43,8.44,3267.0
2023-06-09,8.485,8.56,8.485,8.555,21500.0
2023-06-13,8.67,8.715,8.66,8.685,6704.0
2023-06-14,8.83,8.89,8.83,8.86,10267.0
2023-06-15,8.945,8.945,8.8,8.8,3232.0
2023-06-16,8.8,8.8,8.755,8.785,3580.0
2023-06-19,8.735,8.8,8.735,8.755,4264.0
2023-06-20,8.755,8.765,8.735,8.735,7013.0
2023-06-21,8.775,8.81,8.745,8.8,4797.0
2023-06-22,8.725,8.725,8.66,8.66,1954.0
2023-06-23,8.685,8.685,8.62,8.62,953.0
2023-06-26,8.67,8.67,8.59,8.6,10330.0
2023-06-27,8.58,8.6,8.535,8.555,4215.0
2023-06-28,8.675,8.785,8.675,8.725,7662.0
2023-06-29,8.87,8.955,8.87,8.925,3588.0
2023-06-30,8.975,9.015,8.945,8.965,630.0
2023-07-03,9.095,9.22,9.085,9.2,37921.0
2023-07-04,9.17,9.315,9.17,9.285,7198.0
2023-07-05,9.27,9.27,9.19,9.21,1969.0
2023-07-06,9.24,9.26,9.17,9.17,4644.0
2023-07-07,9.17,9.17,9.12,9.12,1841.0
2023-07-10,9.275,9.305,9.19,9.19,4149.0
2023-07-11,9.305,9.375,9.295,9.355,7266.0
2023-07-12,9.46,9.5,9.395,9.405,1331.0
2023-07-13,9.51,9.51,9.44,9.45,3202.0
2023-07-14,9.405,9.405,9.345,9.345,9177.0
2023-07-17,9.345,9.375,9.345,9.375,8154.0
2023-07-18,9.46,9.48,9.435,9.46,2650.0
2023-07-19,9.46,9.57,9.46,9.55,4218.0
2023-07-20,9.55,9.59,9.47,9.47,10508.0
2023-07-21,9.415,9.44,9.395,9.425,1122.0
2023-07-24,9.45,9.55,9.435,9.46,3370.0
2023-07-25,9.625,9.625,9.57,9.615,5244.0
2023-07-26,9.655,9.655,9.45,9.49,7475.0
2023-07-27,9.605,9.615,9.57,9.59,40604.0
2023-07-28,9.645,9.79,9.6,9.79,2909.0
2023-07-31,9.965,9.965,9.86,9.9,6240.0
2023-08-01,9.9,10.005,9.9,9.955,9737.0
2023-08-02,9.985,9.985,9.85,9.85,1200.0
2023-08-03,9.81,9.89,9.81,9.89,7254.0
2023-08-04,9.81,9.87,9.8,9.82,17101.0
2023-08-07,9.85,9.86,9.675,9.755,3549.0
2023-08-08,9.755,9.755,9.645,9.645,3045.0
2023-08-09,9.745,9.745,9.57,9.59,12509.0
2023-08-10,9.59,9.59,9.49,9.52,849.0
2023-08-11,9.5,9.53,9.44,9.44,1236.0
2023-08-14,9.51,9.51,9.26,9.285,1080.0
2023-08-15,9.415,9.415,9.295,9.335,7562.0
2023-08-16,9.22,9.23,9.17,9.19,5379.0
2023-08-17,9.12,9.22,9.095,9.21,1564.0
2023-08-18,9.085,9.095,9.055,9.055,5780.0
2023-08-21,9.045,9.055,9.005,9.055,3711.0
2023-08-22,9.065,9.14,9.065,9.12,19789.0
2023-08-23,9.12,9.12,9.055,9.095,1066.0
2023-08-24,9.095,9.16,9.085,9.16,296.0
2023-08-25,9.025,9.035,8.965,9.005,1481.0
2023-08-28,9.14,9.15,9.085,9.095,4363.0
2023-08-29,9.13,9.24,9.13,9.22,551.0
2023-08-30,9.305,9.335,9.295,9.295,4162.0
2023-08-31,9.395,9.395,9.315,9.315,7193.0
2023-09-01,9.315,9.315,9.23,9.25,4719.0
2023-09-04,9.355,9.355,9.26,9.285,3044.0
2023-09-05,9.385,9.385,9.275,9.315,1722.0
2023-09-06,9.405,9.405,9.275,9.285,4963.0
2023-09-07,9.335,9.335,9.27,9.295,5419.0
2023-09-08,9.23,9.23,9.11,9.11,10211.0
2023-09-11,9.13,9.13,9.105,9.105,12895.0
2023-09-12,9.275,9.275,9.17,9.25,31.0
2023-09-13,9.295,9.295,9.24,9.24,1398.0
2023-09-14,9.17,9.19,9.15,9.16,35293.0
2023-09-15,9.26,9.275,9.24,9.25,3541.0
2023-09-18,9.22,9.27,9.22,9.25,4037.0
2023-09-19,9.25,9.25,9.12,9.15,21893.0
2023-09-20,9.075,9.075,9.035,9.035,8973.0
2023-09-21,9.11,9.11,9.005,9.015,10365.0
2023-09-22,8.87,8.955,8.87,8.955,45827.0
2023-09-25,8.945,8.945,8.89,8.89,579.0
2023-09-26,8.85,8.88,8.8,8.81,1543.0
2023-09-27,8.81,8.81,8.8,8.81,321.0
2023-09-28,8.87,8.87,8.78,8.78,392.0
2023-09-29,8.87,8.87,8.86,8.86,2.0
2023-10-02,8.745,9.005,8.745,8.965,1536.0
2023-10-03,8.94,8.94,8.86,8.86,1721.0
2023-10-04,8.79,8.79,8.715,8.715,3167.0
2023-10-05,8.735,8.89,8.735,8.83,2850.0
2023-10-06,8.705,8.715,8.705,8.715,2786.0
2023-10-09,8.765,8.765,8.755,8.765,14236.0
2023-10-10,8.83,8.83,8.695,8.715,9718.0
2023-10-11,8.715,8.89,8.715,8.87,1895.0
2023-10-12,8.92,8.955,8.92,8.94,3761.0
2023-10-13,8.92,8.92,8.9,8.9,4139.0
2023-10-16,8.89,8.89,8.755,8.755,12569.0
2023-10-17,8.85,8.85,8.755,8.755,22204.0
2023-10-18,8.79,8.81,8.755,8.78,3302.0
2023-10-19,8.635,8.635,8.54,8.54,17655.0
2023-10-20,8.395,8.405,8.325,8.365,5008.0
2023-10-23,8.375,8.375,8.285,8.315,5698.0
2023-10-24,8.28,8.28,8.17,8.21,2588.0
2023-10-25,8.285,8.315,8.19,8.2,32244.0
2023-10-26,8.28,8.28,8.16,8.18,21884.0
2023-10-27,8.18,8.21,8.18,8.19,1769.0
2023-10-30,8.15,8.15,8.095,8.115,11746.0
2023-10-31,8.035,8.035,7.91,7.91,10691.0
2023-11-01,7.995,8.015,7.975,7.975,9457.0
2023-11-02,7.96,7.975,7.95,7.965,2186.0
2023-11-03,7.975,8.13,7.975,8.13,14382.0
2023-11-06,8.21,8.365,8.21,8.345,38104.0
2023-11-07,8.345,8.345,8.25,8.27,11315.0
2023-11-08,8.315,8.315,8.27,8.27,470.0
2023-11-09,8.27,8.27,8.23,8.25,2366.0
2023-11-10,8.21,8.21,8.075,8.105,9608.0
2023-11-13,8.24,8.24,8.13,8.14,3585.0
2023-11-14,8.21,8.27,8.21,8.25,1182.0
2023-11-15,8.425,8.49,8.425,8.46,10838.0
2023-11-16,8.625,8.625,8.55,8.55,1301.0
2023-11-17,8.51,8.51,8.48,8.48,6377.0
2023-11-20,8.51,8.53,8.49,8.52,5302.0
2023-11-21,8.53,8.59,8.53,8.58,2595.0
2023-11-22,8.47,8.47,8.435,8.445,2057.0
2023-11-23,8.385,8.47,8.385,8.45,3422.0
2023-11-24,8.5,8.5,8.445,8.445,397.0
2023-11-27,8.46,8.46,8.325,8.365,12269.0
2023-11-28,8.295,8.355,8.295,8.305,767.0
2023-11-29,8.295,8.325,8.28,8.28,4587.0
2023-11-30,8.355,8.415,8.335,8.335,1610.0
2023-12-01,8.305,8.335,8.27,8.285,8435.0
2023-12-04,8.345,8.345,8.295,8.295,2894.0
2023-12-05,8.325,8.435,8.325,8.405,3757.0
2023-12-06,8.445,8.46,8.435,8.45,4021.0
2023-12-07,8.5,8.53,8.5,8.5,2385.0
2023-12-08,8.445,8.52,8.445,8.47,1181.0
2023-12-11,8.6,8.6,8.5,8.5,4400.0
2023-12-12,8.59,8.625,8.55,8.55,3144.0
2023-12-13,8.58,8.58,8.49,8.51,11725.0
2023-12-14,8.54,8.54,8.46,8.47,980.0
2023-12-15,8.745,8.8,8.745,8.78,2365.0
2023-12-18,8.735,8.775,8.715,8.715,2867.0
2023-12-19,8.725,8.745,8.645,8.655,7815.0
2023-12-20,8.735,8.78,8.715,8.745,1540.0
2023-12-21,8.6,8.635,8.55,8.55,7219.0
2023-12-22,8.645,8.655,8.6,8.61,1056.0
2023-12-27,8.695,8.695,8.645,8.645,895.0
2023-12-28,8.78,8.81,8.695,8.755,4497.0
2023-12-29,8.725,8.775,8.725,8.725,2949.0
2024-01-02,8.79,9.16,8.685,8.685,3438.0
2024-01-03,8.685,8.685,8.56,8.56,7024.0
2024-01-04,8.54,8.55,8.385,8.385,4267.0
2024-01-05,8.415,8.425,8.395,8.415,2579.0
2024-01-08,8.395,8.415,8.28,8.28,8101.0
2024-01-09,8.395,8.405,8.375,8.375,16659.0
2024-01-10,8.385,8.385,8.27,8.27,2562.0
2024-01-11,8.315,8.325,8.27,8.325,25015.0
2024-01-12,8.325,8.325,8.22,8.27,5238.0
2024-01-15,8.15,8.15,8.085,8.115,7174.0
2024-01-16,8.15,8.15,8.095,8.105,8104.0
2024-01-17,8.13,8.13,8.025,8.035,3580.0
2024-01-18,8.005,8.035,7.94,7.95,2350.0
2024-01-19,8.035,8.035,7.96,7.96,3426.0
2024-01-22,7.965,7.995,7.94,7.94,6565.0
2024-01-23,8.005,8.035,7.985,8.025,5670.0
2024-01-24,8.15,8.16,8.115,8.13,8401.0
2024-01-25,8.13,8.13,8.065,8.085,4768.0
2024-01-29,8.085,8.085,8.005,8.025,6377.0
2024-01-30,8.025,8.085,8.025,8.055,3349.0
2024-01-31,8.065,8.095,8.065,8.095,1416.0
2024-02-01,8.055,8.085,8.015,8.075,3907.0
2024-02-02,8.095,8.14,8.095,8.115,25116.0
2024-02-05,8.18,8.18,8.125,8.125,759.0
2024-02-06,8.105,8.15,8.095,8.14,6441.0
2024-02-07,8.17,8.25,8.17,8.2,4145.0
2024-02-08,8.19,8.2,8.17,8.18,1593.0
2024-02-09,8.27,8.285,8.25,8.26,1158.0
2024-02-12,8.345,8.375,8.285,8.325,10067.0
2024-02-13,8.355,8.365,8.325,8.345,104.0
2024-02-14,8.26,8.26,8.19,8.2,18425.0
2024-02-15,8.345,8.345,8.25,8.295,3868.0
2024-02-16,8.335,8.425,8.335,8.425,3567.0
2024-02-19,8.365,8.415,8.345,8.345,1937.0
2024-02-20,8.365,8.365,8.26,8.26,8471.0
2024-02-21,8.285,8.285,8.24,8.25,1816.0
2024-02-22,8.27,8.365,8.27,8.365,4040.0
2024-02-23,8.365,8.375,8.305,8.325,13257.0
2024-02-26,8.315,8.315,8.26,8.295,6499.0
2024-02-27,8.435,8.47,8.415,8.47,5992.0
2024-02-28,8.55,8.6,8.55,8.59,2495.0
2024-02-29,8.61,8.61,8.56,8.57,8466.0
2024-03-01,8.635,8.635,8.615,8.625,5135.0
2024-03-04,8.625,8.725,8.625,8.665,16378.0
2024-03-05,8.6,8.6,8.53,8.57,24354.0
2024-03-06,8.59,8.59,8.51,8.55,3707.0
2024-03-07,8.52,8.52,8.445,8.47,6907.0
2024-03-08,8.59,8.59,8.54,8.56,193.0
2024-03-11,8.52,8.53,8.48,8.52,1281.0
2024-03-12,8.56,8.665,8.56,8.625,13511.0
2024-03-13,8.625,8.775,8.625,8.725,31360.0
2024-03-14,8.665,8.665,8.625,8.625,16978.0
2024-03-15,8.57,8.57,8.53,8.54,2355.0
2024-03-18,8.615,8.635,8.59,8.615,2432.0
2024-03-19,8.655,8.655,8.61,8.61,655.0
2024-03-20,8.61,8.665,8.61,8.645,3420.0
2024-03-21,8.695,8.755,8.695,8.695,1033.0
2024-03-22,8.695,8.745,8.695,8.725,5849.0
2024-03-25,8.715,8.715,8.685,8.685,9442.0
2024-03-26,8.735,8.735,8.685,8.715,1875.0
2024-03-27,8.665,8.725,8.665,8.685,7945.0
2024-03-28,8.685,8.735,8.685,8.715,1234.0
2024-04-02,8.695,8.695,8.6,8.655,2136.0
2024-04-03,8.59,8.59,8.51,8.56,2595.0
2024-04-04,8.54,8.54,8.48,8.49,2180.0
2024-04-05,8.48,8.48,8.415,8.415,8585.0
2024-04-08,8.45,8.49,8.445,8.46,2438.0
2024-04-09,8.53,8.54,8.52,8.52,577.0
2024-04-10,8.58,8.61,8.58,8.61,661.0
2024-04-11,8.46,8.56,8.46,8.56,904.0
2024-04-12,8.52,8.52,8.47,8.48,9448.0
2024-04-15,8.435,8.445,8.385,8.415,1522.0
2024-04-16,8.335,8.335,8.28,8.305,894.0
2024-04-17,8.26,8.28,8.26,8.26,151.0
2024-04-18,8.24,8.26,8.2,8.25,3279.0
2024-04-19,8.15,8.15,8.065,8.095,17188.0
2024-04-22,8.095,8.105,8.055,8.095,14418.0
2024-04-23,8.065,8.065,8.025,8.025,2499.0
2024-04-24,8.13,8.2,8.13,8.16,7307.0
2024-04-26,8.2,8.2,8.105,8.17,12601.0
2024-04-29,8.2,8.26,8.19,8.26,5248.0
2024-04-30,8.365,8.445,8.365,8.445,3270.0
2024-05-01,8.2,8.23,8.2,8.2,2307.0
2024-05-02,8.22,8.27,8.19,8.27,280.0
2024-05-03,8.305,8.305,8.27,8.27,8.0
2024-05-06,8.27,8.295,8.27,8.27,3576.0
2024-05-07,8.315,8.355,8.295,8.325,8771.0
2024-05-08,8.365,8.375,8.325,8.355,482.0
2024-05-09,8.315,8.325,8.295,8.295,2470.0
2024-05-10,8.385,8.385,8.305,8.305,8672.0
2024-05-13,8.345,8.345,8.28,8.305,5800.0
2024-05-14,8.305,8.345,8.305,8.345,2617.0
2024-05-15,8.425,8.47,8.425,8.45,383.0
2024-05-16,8.375,8.385,8.365,8.365,162.0
2024-05-17,8.325,8.325,8.28,8.295,4649.0
2024-05-20,8.27,8.325,8.27,8.305,294.0
2024-05-21,8.27,8.28,8.23,8.27,18901.0
2024-05-22,8.23,8.285,8.23,8.285,11031.0
2024-05-23,8.2,8.365,8.2,8.325,5647.0
2024-05-24,8.415,8.415,8.27,8.285,278.0
2024-05-27,8.28,8.325,8.28,8.315,946.0
2024-05-28,8.345,8.355,8.295,8.335,3393.0
2024-05-29,8.365,8.365,8.305,8.305,2618.0
2024-05-30,8.23,8.23,8.19,8.2,3414.0
2024-05-31,8.27,8.315,8.27,8.28,3182.0
2024-06-03,8.315,8.415,8.315,8.405,487.0
2024-06-04,8.285,8.325,8.285,8.305,1359.0
2024-06-05,8.285,8.345,8.285,8.325,137.0
2024-06-06,8.375,8.385,8.345,8.385,507.0
2024-06-07,8.345,8.345,8.315,8.315,15108.0
2024-06-11,8.285,8.305,8.26,8.28,2190.0
2024-06-12,8.21,8.21,8.15,8.15,1768.0
2024-06-13,8.2,8.26,8.17,8.24,13611.0
2024-06-14,8.15,8.15,8.095,8.095,7482.0
2024-06-17,8.005,8.015,7.965,8.015,33503.0
2024-06-18,8.025,8.095,8.025,8.065,4720.0
2024-06-19,8.005,8.025,7.965,7.995,3412.0
2024-06-20,7.995,8.005,7.985,7.985,729.0
2024-06-21,7.965,7.965,7.93,7.94,4736.0
2024-06-24,7.91,7.96,7.91,7.92,8302.0
2024-06-25,7.96,7.995,7.96,7.965,12764.0
2024-06-26,8.005,8.065,8.005,8.005,4095.0
2024-06-27,7.95,7.965,7.91,7.92,18773.0
2024-06-28,7.92,7.975,7.92,7.95,6080.0
2024-07-01,7.955,7.995,7.83,7.985,4266.0
2024-07-02,8.005,8.015,7.965,7.965,8086.0
2024-07-03,8.005,8.115,8.005,8.065,1812.0
2024-07-04,8.195,8.215,8.185,8.185,12499.0
2024-07-05,8.185,8.215,8.165,8.185,5083.0
2024-07-08,8.135,8.165,8.125,8.125,3418.0
2024-07-09,8.205,8.205,8.165,8.185,1578.0
2024-07-10,8.235,8.235,8.175,8.205,1456.0
2024-07-11,8.125,8.295,8.125,8.275,6331.0
2024-07-12,8.295,8.295,8.265,8.265,1559.0
2024-07-15,8.43,8.46,8.41,8.43,22951.0
2024-07-16,8.41,8.43,8.38,8.38,2470.0
2024-07-17,8.52,8.55,8.48,8.48,23375.0
2024-07-18,8.38,8.43,8.38,8.39,1108.0
2024-07-19,8.43,8.47,8.43,8.45,466.0
2024-07-22,8.305,8.305,8.255,8.305,5268.0
2024-07-23,8.43,8.44,8.4,8.4,330.0
2024-07-24,8.185,8.185,8.135,8.135,3625.0
2024-07-25,8.055,8.075,8.045,8.065,802.0
2024-07-26,8.015,8.055,8.015,8.055,6634.0
2024-07-29,8.115,8.115,8.085,8.115,1386.0
2024-07-30,8.065,8.095,8.055,8.065,736.0
2024-07-31,8.045,8.145,8.045,8.135,8074.0
2024-08-01,8.285,8.285,8.135,8.185,1048.0
2024-08-02,7.985,7.985,7.83,7.83,10616.0
2024-08-05,7.79,7.79,7.395,7.395,26473.0
2024-08-06,7.575,7.68,7.575,7.65,2813.0
2024-08-07,7.68,7.68,7.445,7.535,7662.0
2024-08-08,7.505,7.505,7.375,7.385,1373.0
2024-08-09,7.495,7.535,7.485,7.495,734.0
2024-08-12,7.595,7.595,7.475,7.515,952.0
2024-08-13,7.455,7.455,7.435,7.435,2068.0
2024-08-14,7.525,7.525,7.505,7.505,588.0
2024-08-15,7.545,7.545,7.515,7.545,4406.0
2024-08-16,7.65,7.68,7.65,7.68,4509.0
2024-08-19,7.67,7.67,7.62,7.62,3230.0
2024-08-20,7.66,7.69,7.66,7.69,3160.0
2024-08-21,7.64,7.65,7.62,7.65,69.0
2024-08-22,7.71,7.75,7.71,7.75,3514.0
2024-08-23,7.73,7.73,7.69,7.7,1433.0
2024-08-26,7.78,7.79,7.78,7.79,86.0
2024-08-27,7.71,7.76,7.71,7.71,430.0
2024-08-28,7.73,7.73,7.69,7.69,1051.0
2024-08-29,7.6,7.63,7.595,7.63,28949.0
2024-08-30,7.64,7.78,7.64,7.71,9204.0
2024-09-02,7.8,7.86,7.8,7.86,9227.0
2024-09-03,7.8,7.85,7.8,7.85,1990.0
2024-09-04,7.7,7.7,7.65,7.68,1895.0
2024-09-05,7.62,7.72,7.62,7.69,1165.0
2024-09-06,7.68,7.69,7.65,7.67,5087.0
2024-09-09,7.515,7.575,7.515,7.575,648.0
2024-09-10,7.61,7.61,7.575,7.595,1395.0
2024-09-11,7.545,7.555,7.525,7.555,969.0
2024-09-12,7.6,7.65,7.6,7.63,2182.0
2024-09-13,7.595,7.6,7.585,7.6,252.0
2024-09-16,7.69,7.69,7.67,7.69,813.0
2024-09-17,7.585,7.64,7.585,7.63,2720.0
2024-09-18,7.72,7.74,7.72,7.72,2044.0
2024-09-19,7.73,7.74,7.71,7.74,607.0
2024-09-20,7.87,7.87,7.8,7.8,1204.0
2024-09-23,7.75,7.75,7.69,7.69,154.0
2024-09-24,7.74,7.77,7.74,7.75,344.0
2024-09-25,7.87,7.87,7.81,7.83,5240.0
2024-09-26,7.84,7.89,7.83,7.89,771.0
2024-09-27,7.985,7.985,7.955,7.965,308.0
2024-09-30,8.075,8.195,8.075,8.165,16403.0
2024-10-01,8.035,8.035,7.965,7.965,24208.0
2024-10-02,7.955,8.075,7.955,7.995,28773.0
2024-10-03,7.995,7.995,7.91,7.975,12966.0
2024-10-04,7.95,8.015,7.95,8.015,154.0
2024-10-07,8.085,8.225,8.085,8.205,3674.0
2024-10-08,8.245,8.255,8.125,8.125,9913.0
2024-10-09,8.145,8.145,8.035,8.035,10924.0
2024-10-10,8.165,8.195,8.165,8.185,436.0
2024-10-11,8.095,8.125,8.085,8.095,13753.0
2024-10-14,8.095,8.095,7.985,8.035,9508.0
2024-10-15,8.045,8.045,8.025,8.045,177.0
2024-10-16,7.95,7.95,7.92,7.92,1508.0
2024-10-17,7.975,7.975,7.93,7.94,1318.0
2024-10-18,7.85,7.85,7.81,7.82,474.0
2024-10-21,7.965,8.005,7.965,7.985,7810.0
2024-10-22,7.985,7.985,7.92,7.93,373.0
2024-10-23,7.92,7.95,7.92,7.95,5275.0
2024-10-24,7.985,8.035,7.95,7.95,8223.0
2024-10-25,8.085,8.115,8.075,8.115,13195.0
2024-10-28,8.265,8.32,8.265,8.32,1612.0
2024-10-29,8.38,8.39,8.35,8.39,11750.0
2024-10-30,8.38,8.38,8.32,8.34,860.0
2024-10-31,8.285,8.285,8.205,8.225,23069.0
2024-11-01,8.035,8.035,8.005,8.015,24493.0
2024-11-04,8.035,8.185,7.94,8.035,19346.0
2024-11-05,8.035,8.045,8.005,8.045,11344.0
2024-11-06,8.055,8.185,8.045,8.125,19714.0
2024-11-07,8.115,8.155,8.075,8.075,17167.0
2024-11-08,8.145,8.235,8.145,8.165,13163.0
2024-11-11,8.245,8.305,8.245,8.285,29396.0
2024-11-12,8.31,8.41,8.31,8.37,5929.0
2024-11-13,8.265,8.265,8.185,8.22,11228.0
2024-11-14,8.225,8.265,8.205,8.26,323.0
2024-11-15,8.155,8.155,8.055,8.075,4094.0
2024-11-18,8.085,8.205,7.995,8.205,26791.0
2024-11-19,8.215,8.215,8.165,8.175,5245.0
2024-11-20,8.175,8.175,8.065,8.135,15912.0
2024-11-21,8.145,8.145,8.075,8.085,20509.0
2024-11-22,8.165,8.165,8.105,8.145,1285.0
2024-11-25,8.115,8.295,8.115,8.295,926.0
2024-11-26,8.33,8.33,8.275,8.305,373.0
2024-11-27,8.305,8.305,8.185,8.215,263.0
2024-11-28,8.225,8.225,8.205,8.205,909.0
2024-11-29,8.155,8.215,8.155,8.205,250.0
2024-12-02,8.205,8.31,8.205,8.275,3960.0
2024-12-03,8.185,8.39,8.185,8.38,2645.0
2024-12-04,8.34,8.4,8.295,8.4,9907.0
2024-12-05,8.42,8.48,8.42,8.45,12661.0
2024-12-06,8.47,8.47,8.44,8.47,2371.0
2024-12-09,8.655,8.655,8.5,8.62,428.0
2024-12-10,8.675,8.755,8.675,8.755,8301.0
2024-12-11,8.685,8.715,8.685,8.705,4326.0
2024-12-12,8.775,8.795,8.725,8.735,4605.0
2024-12-13,8.735,8.755,8.685,8.735,4655.0
2024-12-16,8.65,8.795,8.65,8.785,354.0
2024-12-17,8.695,8.825,8.685,8.795,10250.0
2024-12-18,8.815,8.945,8.815,8.905,11464.0
2024-12-19,8.755,8.775,8.745,8.745,12402.0
2024-12-20,8.735,8.735,8.655,8.655,16853.0
2024-12-23,8.705,8.735,8.695,8.735,9433.0
2024-12-24,8.715,8.725,8.715,8.715,9145.0
2024-12-27,8.745,8.915,8.52,8.895,3846.0
2024-12-30,8.895,8.895,8.775,8.775,4467.0
2024-12-31,8.775,8.775,8.655,8.695,4482.0
2025-01-02,8.725,8.725,8.63,8.63,5644.0
2025-01-03,8.6,8.6,8.53,8.55,1657.0
2025-01-06,8.59,8.745,8.59,8.71,763.0
2025-01-07,8.725,8.825,8.725,8.735,1271.0
2025-01-08,8.815,8.855,8.785,8.785,5445.0
2025-01-09,8.785,8.785,8.685,8.735,685.0
2025-01-10,8.705,8.735,8.665,8.685,2845.0
2025-01-13,8.65,8.65,8.56,8.58,2838.0
2025-01-14,8.675,8.685,8.665,8.675,132.0
2025-01-15,8.695,8.725,8.695,8.725,31.0
2025-01-16,8.725,8.855,8.725,8.855,883.0
2025-01-17,8.845,8.855,8.745,8.845,2866.0
2025-01-20,8.875,8.985,8.875,8.985,14123.0
2025-01-21,8.945,9.03,8.945,8.995,10866.0
2025-01-22,8.815,8.995,8.815,8.995,11671.0
2025-01-23,8.925,8.925,8.885,8.895,4037.0
2025-01-24,8.885,8.915,8.855,8.855,7745.0
2025-01-28,8.955,8.955,8.815,8.825,1815.0
2025-01-29,8.825,8.825,8.755,8.805,39318.0
2025-01-30,8.855,8.975,8.855,8.975,21923.0
2025-01-31,9.03,9.15,9.02,9.02,24709.0
2025-02-03,9.02,9.02,8.705,8.715,28754.0
2025-02-04,8.825,8.825,8.745,8.795,2459.0
2025-02-05,8.825,8.855,8.785,8.785,13527.0
2025-02-06,8.705,8.745,8.695,8.745,23491.0
2025-02-07,8.775,8.925,8.765,8.765,296.0
2025-02-10,8.765,8.955,8.765,8.915,356.0
2025-02-11,8.875,8.955,8.865,8.885,23071.0
2025-02-12,8.815,8.845,8.805,8.845,5196.0
2025-02-13,8.875,8.985,8.865,8.975,15349.0
2025-02-14,9.03,9.14,9.03,9.14,14187.0
2025-02-17,9.14,9.19,9.11,9.16,10742.0
2025-02-18,9.13,9.24,9.13,9.2,31937.0
2025-02-19,9.32,9.34,9.22,9.32,3820.0
2025-02-20,9.27,9.32,9.27,9.28,244.0
2025-02-21,9.27,9.565,9.27,9.34,2840.0
2025-02-24,9.33,9.34,9.24,9.32,3455.0
2025-02-25,9.32,9.35,9.21,9.33,15214.0
2025-02-26,9.33,9.33,9.31,9.31,1154.0
2025-02-27,9.33,9.485,9.33,9.395,13994.0
2025-02-28,9.395,9.395,9.26,9.28,659.0
2025-03-03,9.28,9.32,9.27,9.28,4593.0
2025-03-04,9.26,9.26,9.06,9.12,111577.0
2025-03-05,8.975,8.975,8.925,8.945,29065.0
2025-03-06,9.06,9.12,9.06,9.12,180.0
2025-03-07,9.16,9.25,9.12,9.25,9823.0
2025-03-10,9.25,9.27,9.21,9.21,2828.0
2025-03-11,9.1,9.16,8.965,9.16,26188.0
2025-03-12,9.06,9.16,9.05,9.13,34550.0
2025-03-13,9.07,9.07,8.995,8.995,11174.0
2025-03-14,9.005,9.005,8.905,8.945,5179.0
2025-03-17,8.965,8.995,8.925,8.955,5666.0
2025-03-18,9.03,9.06,9.005,9.02,11093.0
2025-03-19,9.07,9.11,9.03,9.1,2822.0
2025-03-20,9.15,9.21,9.14,9.17,1235.0
2025-03-21,9.15,9.15,9.04,9.04,1526.0
2025-03-24,9.01,9.01,8.955,9.01,68.0
2025-03-25,9.13,9.15,9.04,9.12,27519.0
2025-03-26,9.14,9.14,9.07,9.09,12375.0
2025-03-27,9.03,9.04,9.01,9.04,12582.0
2025-03-28,9.01,9.01,8.935,8.97,1709.0
2025-03-31,8.795,8.795,8.63,8.63,1241.0
2025-04-01,8.745,8.745,8.63,8.63,460.0
2025-04-02,8.685,8.685,8.59,8.62,1993.0
2025-04-03,8.45,8.48,8.38,8.46,8412.0
2025-04-04,8.225,8.225,8.135,8.215,19141.0
2025-04-07,7.9,7.9,7.66,7.66,57527.0
2025-04-08,7.94,7.995,7.86,7.88,21871.0
2025-04-09,7.575,7.65,7.515,7.525,46676.0
2025-04-10,8.145,8.265,8.135,8.135,382.0
2025-04-11,7.89,7.89,7.82,7.86,428.0
2025-04-14,8.055,8.085,8.045,8.055,11444.0
2025-04-15,8.055,8.075,8.005,8.005,92.0
2025-04-16,8.005,8.005,7.82,7.82,802.0
2025-04-17,7.9,7.92,7.85,7.89,411.0
2025-04-22,7.79,7.81,7.73,7.79,311.0
2025-04-23,8.095,8.155,8.085,8.125,52693.0
2025-04-24,8.125,8.235,8.125,8.165,18334.0
2025-04-28,8.36,8.49,8.36,8.4,3249.0
2025-04-29,8.47,8.47,8.41,8.41,11985.0
2025-04-30,8.43,8.45,8.35,8.35,11772.0
2025-05-01,8.31,8.39,8.31,8.37,315.0
2025-05-02,8.33,8.45,8.33,8.45,574.0
2025-05-05,8.37,8.44,8.37,8.4,1287.0
2025-05-06,8.39,8.41,8.35,8.36,558.0
2025-05-07,8.38,8.38,8.305,8.31,250.0
2025-05-08,8.265,8.44,8.265,8.41,2678.0
2025-05-09,8.49,8.61,8.49,8.56,3728.0
2025-05-12,8.715,8.815,8.715,8.785,10046.0
2025-05-13,9.07,9.12,8.945,8.985,5572.0
2025-05-14,9.11,9.11,9.08,9.11,1621.0
2025-05-15,9.17,9.24,9.16,9.2,2453.0
2025-05-16,9.24,9.24,9.17,9.18,6073.0
2025-05-19,9.21,9.23,9.14,9.17,13416.0
2025-05-20,9.22,9.22,9.13,9.19,42134.0
2025-05-21,9.22,9.27,9.21,9.21,1086.0
2025-05-22,9.16,9.18,9.15,9.15,16086.0
2025-05-23,9.15,9.18,9.13,9.13,1515.0
2025-05-26,9.11,9.11,8.905,8.965,1813.0
2025-05-27,8.885,9.01,8.885,8.935,14579.0
2025-05-28,9.01,9.12,9.01,9.1,513.0
2025-05-29,9.13,9.24,9.13,9.22,923.0
2025-05-30,9.09,9.1,9.03,9.03,1740.0
2025-06-02,9.01,9.01,8.825,8.825,1213.0
2025-06-03,8.835,8.835,8.775,8.825,816.0
2025-06-04,8.875,8.975,8.875,8.935,410.0
2025-06-05,9.02,9.02,8.935,9.02,28.0
2025-06-06,8.915,8.935,8.835,8.855,1161.0
2025-06-10,8.865,9.02,8.865,8.975,1647.0
2025-06-11,9.05,9.17,9.05,9.1,1924.0
2025-06-12,9.13,9.14,9.08,9.14,1440.0
2025-06-13,9.03,9.03,8.815,8.825,4270.0
2025-06-16,8.835,8.945,8.835,8.885,2061.0
2025-06-17,8.885,8.965,8.845,8.845,1236.0
2025-06-18,8.875,8.875,8.775,8.775,805.0
2025-06-19,8.795,8.795,8.735,8.775,1189.0
2025-06-20,8.775,8.815,8.745,8.765,1683.0
2025-06-23,8.755,8.845,8.725,8.845,7475.0
2025-06-24,8.975,9.04,8.965,9.02,2170.0
2025-06-25,9.04,9.09,9.04,9.05,10187.0
2025-06-26,9.07,9.07,8.925,8.945,2111.0
2025-06-27,8.945,8.945,8.855,8.885,542.0
2025-06-30,8.875,9.045,8.875,9.005,2631.0
2025-07-01,9.15,9.15,8.9,8.9,3879.0
2025-07-02,8.9,8.98,8.9,8.9,273.0
2025-07-03,9.1,9.18,9.1,9.18,6245.0
2025-07-04,9.18,9.18,9.06,9.08,2021.0
2025-07-07,9.08,9.12,9.07,9.07,17431.0
2025-07-08,9.09,9.14,9.04,9.07,1776.0
2025-07-09,9.2,9.2,9.14,9.14,659.0
2025-07-10,9.2,9.23,9.2,9.2,790.0
2025-07-11,9.22,9.25,9.2,9.25,795.0
2025-07-14,9.22,9.22,9.09,9.16,3805.0
2025-07-15,9.21,9.23,9.18,9.21,296.0
2025-07-16,9.16,9.17,9.13,9.15,249.0
2025-07-17,9.17,9.26,9.14,9.26,362.0
2025-07-18,9.32,9.33,9.24,9.3,1122.0
2025-07-21,9.24,9.31,9.24,9.31,1681.0
2025-07-22,9.31,9.37,9.29,9.32,7631.0
2025-07-23,9.4,9.43,9.39,9.4,3017.0
2025-07-24,9.49,9.62,9.49,9.59,2235.0
2025-07-25,9.58,9.58,9.48,9.51,7432.0
2025-07-28,9.69,9.69,9.61,9.63,5324.0
2025-07-29,9.63,9.63,9.55,9.58,3250.0
2025-07-30,9.5,9.52,9.45,9.48,6344.0
2025-07-31,9.48,9.48,9.36,9.4,4497.0
2025-08-01,9.4,9.48,9.28,9.31,1060.0
2025-08-04,9.21,9.21,9.03,9.15,3565.0
2025-08-05,9.15,9.21,9.15,9.18,12898.0
2025-08-06,9.205,9.21,9.17,9.18,1309.0
2025-08-07,9.23,9.23,9.2,9.23,159.0
2025-08-08,9.23,9.28,9.23,9.23,2247.0
2025-08-11,9.39,9.4,9.33,9.38,4617.0
2025-08-12,9.37,9.37,9.35,9.36,1277.0
2025-08-13,9.49,9.56,9.49,9.55,10080.0
2025-08-14,9.56,9.64,9.56,9.57,1878.0
2025-08-15,9.57,9.67,9.57,9.65,4998.0
2025-08-18,9.65,9.67,9.59,9.655,11675.0
2025-08-19,9.68,9.68,9.6,9.61,3834.0
2025-08-20,9.68,9.7,9.66,9.69,5747.0
2025-08-21,9.7,9.74,9.69,9.7,5032.0
2025-08-22,9.7,9.76,9.69,9.72,14657.0
2025-08-25,9.9,10.06,9.9,9.97,9575.0
2025-08-26,9.95,9.99,9.92,9.97,2897.0
2025-08-27,10.0,10.04,10.0,10.0,3127.0
2025-08-28,9.87,9.89,9.85,9.87,1509.0
2025-08-29,9.9,9.9,9.82,9.85,1159.0
2025-09-01,9.85,9.85,9.64,9.68,21571.0
2025-09-02,9.6,9.7,9.6,9.62,1801.0
2025-09-03,9.7,9.7,9.55,9.55,417.0
2025-09-04,9.52,9.54,9.47,9.47,2840.0
2025-09-05,9.52,9.54,9.51,9.52,3882.0
2025-09-08,9.58,9.6,9.55,9.59,1377.0
2025-09-09,9.51,9.56,9.51,9.55,3992.0
2025-09-10,9.66,9.66,9.53,9.53,1997.0
2025-09-11,9.58,9.58,9.49,9.49,5032.0
2025-09-12,9.59,9.63,9.59,9.61,2234.0
2025-09-15,9.66,9.74,9.66,9.72,5441.0
2025-09-16,9.86,9.86,9.73,9.78,1986.0
2025-09-17,9.78,9.91,9.78,9.91,1647.0
2025-09-18,10.0,10.08,10.0,10.04,1703.0
2025-09-19,10.06,10.1,10.03,10.06,7456.0
2025-09-22,10.3,10.3,10.02,10.06,8192.0
2025-09-23,10.05,10.05,9.99,9.99,2147.0
2025-09-24,9.99,10.0,9.93,9.95,3758.0
2025-09-25,10.0,10.04,9.97,10.01,1032.0
2025-09-26,10.01,10.06,9.97,10.06,31076.0
2025-09-29,10.04,10.08,10.0,10.07,4534.0
2025-09-30,10.07,10.07,10.0,10.01,1287.0
2025-10-01,10.07,10.07,10.0,10.005,2166.0
2025-10-02,10.07,10.21,10.07,10.21,3942.0
2025-10-03,10.24,10.28,10.16,10.23,14394.0
2025-10-06,10.11,10.27,10.11,10.165,7526.0
2025-10-07,10.16,10.23,10.14,10.2,2947.0
2025-10-08,10.1,10.11,10.0,10.095,985.0
2025-10-09,10.12,10.12,10.01,10.04,1906.0
2025-10-10,10.07,10.07,9.91,9.96,7340.0
2025-10-13,9.9,9.9,9.74,9.785,15827.0
2025-10-14,9.79,10.04,9.79,10.03,3828.0
2025-10-15,10.17,10.17,10.03,10.07,4112.0
2025-10-16,10.1,10.21,10.07,10.2,3319.0
2025-10-17,10.25,10.25,10.12,10.17,1052.0
2025-10-20,10.25,10.25,10.12,10.18,3323.0
2025-10-21,10.36,10.36,10.27,10.3,5003.0
2025-10-22,10.3,10.3,10.21,10.24,7164.0
2025-10-23,10.24,10.25,10.06,10.11,3384.0
2025-10-24,10.2,10.29,10.12,10.29,9122.0
2025-10-27,10.31,10.36,10.3,10.3,9978.0
2025-10-28,10.32,10.36,10.31,10.36,2188.0
2025-10-29,10.39,10.5,10.39,10.47,2420.0
2025-10-30,10.5,10.55,10.44,10.47,1741.0
2025-10-31,10.5,10.5,10.28,10.29,5264.0
2025-11-03,10.49,10.49,10.39,10.39,2475.0
2025-11-04,10.5,10.59,10.5,10.55,2045.0
2025-11-05,10.4,10.4,10.23,10.28,1805.0
2025-11-06,10.5,10.65,10.5,10.64,2776.0
2025-11-07,10.57,10.57,10.43,10.45,2685.0
2025-11-10,10.46,10.53,10.41,10.5,4122.0
2025-11-11,10.58,10.67,10.57,10.58,6011.0
2025-11-12,10.61,10.62,10.57,10.58,875.0
2025-11-13,10.58,10.65,10.55,10.63,6242.0
2025-11-14,10.5,10.5,10.33,10.37,15258.0
2025-11-17,10.3,10.32,10.22,10.32,6087.0
2025-11-18,10.22,10.22,10.01,10.01,1590.0
2025-11-19,10.01,10.01,9.9,9.94,5920.0
2025-11-20,10.07,10.11,10.02,10.02,3769.0
2025-11-21,10.0,10.0,9.7,9.7,1604.0
2025-11-24,9.93,9.93,9.87,9.87,997.0
2025-11-25,10.0,10.04,10.0,10.04,2342.0
2025-11-26,10.05,10.22,10.05,10.18,3423.0