Date,Open,High,Low,Close,Volume
2022-02-07,11.669336910832564,11.669336910832564,11.669336910832564,11.669336910832564,0.0
2022-02-08,11.602640474615852,11.602640474615852,11.602640474615852,11.602640474615852,0.0
2022-02-09,11.856114014375814,11.856114014375814,11.856114014375814,11.856114014375814,0.0
2022-02-10,11.689157411057952,11.689157411057952,11.689157411057952,11.689157411057952,0.0
2022-02-11,11.630746773564285,11.630746773564285,11.630746773564285,11.630746773564285,0.0
2022-02-14,11.479996540288791,11.479996540288791,11.479996540288791,11.479996540288791,0.0
2022-02-15,11.574191478179944,11.574191478179944,11.53492369029998,11.53492369029998,1255.0
2022-02-16,11.53492241008291,11.711627904039837,11.53492241008291,11.603640797191575,20694.0
2022-02-17,11.466204362552489,11.466204362552489,11.309133223813609,11.328766648047049,21808.0
2022-02-18,11.289499363559631,11.289499363559631,11.220780971371166,11.279682182899029,1626.0
2022-02-21,11.15206166726264,11.15206166726264,11.044075488414355,11.073526094242458,2372.0
2022-02-22,10.896821426626705,10.896821426626705,10.749566526353556,10.749566526353556,13879.0
2022-02-23,10.76920088754379,10.76920088754379,10.73974934575844,10.749566526353556,13802.0
2022-02-24,10.641580276610268,10.641580276610268,10.533593163228836,10.533593163228836,35167.0
2022-02-25,10.798650802499834,10.808467982467109,10.779016442565284,10.779016442565284,292.0
2022-02-28,10.798651085744943,10.808468265969722,10.798651085744943,10.808468265969722,5133.0
2022-03-01,10.808468265969722,10.808468265969722,10.808468265969722,10.808468265969722,45.0
2022-03-02,10.818285854301507,10.818285854301507,10.749566526353556,10.749566526353556,10352.0
2022-03-03,10.749566593972604,10.749566593972604,10.65139759605752,10.65139759605752,1138.0
2022-03-04,10.474691674248744,10.474691674248744,10.19,10.19,28169.0
2022-03-07,10.239085177054692,10.239085177054692,9.797321418026788,9.797321418026788,4426.0
2022-03-08,9.797321511929583,9.807138692494934,9.777688087016756,9.807138692494934,341.0
2022-03-09,9.807138692494934,9.807138692494934,9.807138692494934,9.807138692494934,0.0
2022-03-10,9.964210316003488,9.964210316003488,9.964210316003488,9.964210316003488,165.0
2022-03-11,9.934759231190862,9.934759231190862,9.807138692494934,9.807138692494934,324.0
2022-03-14,9.689335832293812,9.83659073968778,9.689335832293812,9.758054227346918,962.0
2022-03-15,9.502813673542324,9.502813673542324,9.443911525817496,9.502813673542324,11031.0
2022-03-16,9.502813673542324,9.502813673542324,9.502813673542324,9.502813673542324,0.0
2022-03-17,10.347071623508556,10.347071623508556,10.347071623508556,10.347071623508556,12900.0
2022-03-18,10.356889215494755,10.356889215494755,10.28816988389239,10.28816988389239,600.0
2022-03-21,10.28816988389239,10.28816988389239,10.28816988389239,10.28816988389239,0.0
2022-03-22,10.307804432828682,10.307804432828682,10.307804432828682,10.307804432828682,143.0
2022-03-23,10.595,10.635,10.595,10.605,982.0
2022-03-24,10.465,10.475,10.465,10.475,1300.0
2022-03-25,10.445,10.445,10.385,10.415,2899.0
2022-03-28,10.31,10.31,10.19,10.19,1918.0
2022-03-29,10.19,10.19,10.19,10.19,0.0
2022-03-30,10.625,10.7,10.625,10.68,4092.0
2022-03-31,10.595,10.595,10.465,10.465,195.0
2022-04-01,10.395,10.405,10.31,10.405,809.0
2022-04-04,10.415,10.455,10.415,10.455,2203.0
2022-04-05,10.69,10.72,10.69,10.71,630.0
2022-04-06,10.435,10.455,10.425,10.445,707.0
2022-04-07,10.365,10.365,10.24,10.27,1951.0
2022-04-08,10.24,10.24,10.17,10.21,116.0
2022-04-11,10.075,10.075,9.995,9.995,317.0
2022-04-12,10.055,10.075,10.015,10.015,18104.0
2022-04-13,9.975,9.975,9.955,9.975,8025.0
2022-04-14,9.975,9.975,9.975,9.975,0.0
2022-04-19,9.975,9.975,9.83,9.83,3974.0
2022-04-20,9.82,9.82,9.78,9.78,578.0
2022-04-21,9.59,9.59,9.45,9.45,2769.0
2022-04-22,9.305,9.305,9.165,9.17,1023.0
2022-04-26,9.395,9.6,9.395,9.525,13308.0
2022-04-27,9.345,9.345,9.285,9.29,10116.0
2022-04-28,9.29,9.29,9.22,9.22,2204.0
2022-04-29,9.27,9.295,9.27,9.295,10133.0
2022-05-02,9.375,9.425,9.375,9.425,1367.0
2022-05-03,9.495,9.495,9.425,9.425,53.0
2022-05-04,9.455,9.455,9.425,9.425,515.0
2022-05-05,9.435,9.435,9.425,9.425,50.0
2022-05-06,9.29,9.29,9.13,9.17,51639.0
2022-05-10,8.75,8.75,8.57,8.7,7850.0
2022-05-11,8.59,8.75,8.55,8.75,51663.0
2022-05-12,8.68,8.7,8.64,8.7,44874.0
2022-05-13,9.04,9.07,9.03,9.05,791.0
2022-05-16,9.335,9.335,9.21,9.22,1324.0
2022-05-17,9.22,9.22,9.22,9.22,156.0
2022-05-18,9.22,9.22,9.22,9.22,0.0
2022-05-19,9.295,9.295,9.27,9.27,283.0
2022-05-20,9.495,9.495,9.495,9.495,54.0
2022-05-23,9.495,9.495,9.495,9.495,0.0
2022-05-24,9.525,9.525,9.525,9.525,104.0
2022-05-25,9.525,9.525,9.525,9.525,0.0
2022-05-26,9.525,9.525,9.525,9.525,0.0
2022-05-27,9.555,9.555,9.445,9.445,4110.0
2022-05-30,9.64,9.68,9.445,9.445,238.0
2022-05-31,9.445,9.445,9.445,9.445,0.0
2022-06-01,9.525,9.58,9.525,9.555,1035.0
2022-06-02,9.475,9.475,9.425,9.435,263.0
2022-06-03,9.435,9.435,9.435,9.435,0.0
2022-06-06,9.505,9.505,9.505,9.505,50.0
2022-06-07,9.515,9.515,9.515,9.515,1.0
2022-06-08,9.66,9.66,9.515,9.515,55.0
2022-06-09,9.82,9.835,9.82,9.835,201.0
2022-06-10,9.63,9.64,9.63,9.63,7500.0
2022-06-14,9.25,9.25,9.18,9.18,1924.0
2022-06-15,9.18,9.18,9.18,9.18,0.0
2022-06-16,9.295,9.295,9.17,9.17,12.0
2022-06-17,8.805,9.17,8.805,9.17,369.0
2022-06-20,9.11,9.11,9.05,9.11,2552.0
2022-06-21,9.11,9.11,9.11,9.11,0.0
2022-06-22,9.22,9.22,9.17,9.18,192.0
2022-06-23,9.18,9.29,9.18,9.25,954.0
2022-06-24,9.525,9.64,9.525,9.62,1282.0
2022-06-27,9.66,9.845,9.66,9.72,2985.0
2022-06-28,9.64,9.64,9.445,9.445,390.0
2022-06-29,9.365,9.365,9.295,9.335,454.0
2022-06-30,9.23,9.23,9.23,9.23,60.0
2022-07-01,9.075,9.075,9.035,9.065,4000.0
2022-07-04,9.22,9.26,9.22,9.25,443.0
2022-07-05,9.18,9.25,9.18,9.25,419.0
2022-07-06,9.535,9.535,9.25,9.25,55.0
2022-07-07,9.525,9.525,9.475,9.495,225.0
2022-07-08,9.585,9.585,9.545,9.555,1462.0
2022-07-11,9.565,9.565,9.505,9.505,52.0
2022-07-12,9.515,9.515,9.455,9.455,1026.0
2022-07-13,9.41,9.41,9.41,9.41,11.0
2022-07-14,9.28,9.28,9.27,9.27,799.0
2022-07-15,9.21,9.21,9.21,9.21,73.0
2022-07-18,9.2,9.2,9.2,9.2,55.0
2022-07-19,9.21,9.22,9.21,9.22,43.0
2022-07-20,9.35,9.35,9.22,9.22,55.0
2022-07-21,9.465,9.505,9.465,9.495,6.0
2022-07-22,9.495,9.495,9.495,9.495,0.0
2022-07-25,9.495,9.495,9.495,9.495,100.0
2022-07-26,9.4,9.42,9.365,9.38,5152.0
2022-07-27,9.33,9.33,9.3,9.3,394.0
2022-07-28,9.4,9.4,9.4,9.4,1051.0
2022-07-29,9.455,9.455,9.43,9.455,354.0
2022-08-01,9.455,9.455,9.39,9.39,75.0
2022-08-02,9.31,9.35,9.31,9.35,148.0
2022-08-03,9.44,9.495,9.44,9.495,1601.0
2022-08-04,9.645,9.675,9.645,9.675,101.0
2022-08-05,9.755,9.78,9.755,9.78,254.0
2022-08-08,9.88,9.88,9.78,9.81,156.0
2022-08-09,9.665,9.685,9.665,9.685,51.0
2022-08-10,9.685,9.685,9.26,9.26,541.0
2022-08-11,9.575,9.585,9.575,9.585,157.0
2022-08-12,9.535,9.545,9.535,9.535,2100.0
2022-08-15,9.635,9.655,9.635,9.635,102.0
2022-08-16,9.635,9.635,9.635,9.635,0.0
2022-08-17,9.725,9.725,9.635,9.635,55.0
2022-08-18,9.645,9.645,9.605,9.645,996.0
2022-08-19,9.645,9.645,9.525,9.525,62.0
2022-08-22,9.525,9.525,9.525,9.525,0.0
2022-08-23,9.115,9.14,9.115,9.135,29.0
2022-08-24,8.985,8.995,8.985,8.995,1078.0
2022-08-25,9.005,9.005,9.005,9.005,450.0
2022-08-26,9.005,9.005,9.005,9.005,0.0
2022-08-29,8.955,9.035,8.955,9.035,1442.0
2022-08-30,9.045,9.045,9.045,9.045,323.0
2022-08-31,8.975,8.975,8.975,8.975,55.0
2022-09-01,8.985,8.985,8.985,8.985,82.0
2022-09-02,8.935,8.985,8.935,8.985,25.0
2022-09-05,8.875,8.875,8.875,8.875,100.0
2022-09-06,8.83,8.875,8.83,8.875,50.0
2022-09-07,8.875,8.875,8.875,8.875,8.0
2022-09-08,8.875,8.875,8.875,8.875,5.0
2022-09-09,8.875,8.885,8.875,8.885,2501.0
2022-09-12,9.035,9.035,8.885,8.885,100.0
2022-09-13,8.885,8.885,8.885,8.885,0.0
2022-09-14,9.075,9.075,8.975,8.985,156.0
2022-09-15,8.955,8.985,8.955,8.985,9.0
2022-09-16,8.895,8.895,8.845,8.845,764.0
2022-09-19,8.66,8.66,8.61,8.61,200.0
2022-09-20,8.61,8.61,8.61,8.61,125.0
2022-09-21,8.61,8.61,8.61,8.61,0.0
2022-09-23,8.515,8.515,8.335,8.335,165.0
2022-09-26,8.56,8.56,8.315,8.385,204.0
2022-09-27,8.415,8.415,8.415,8.415,1.0
2022-09-28,8.375,8.515,8.375,8.415,478.0
2022-09-29,8.415,8.415,8.415,8.415,11.0
2022-09-30,8.415,8.415,8.415,8.415,0.0
2022-10-03,8.415,8.415,8.415,8.415,2.0
2022-10-04,8.475,8.515,8.425,8.515,135.0
2022-10-05,8.515,8.515,8.515,8.515,0.0
2022-10-06,8.73,8.73,8.72,8.72,557.0
2022-10-07,8.79,8.82,8.79,8.8,64.0
2022-10-10,8.58,8.8,8.58,8.8,80.0
2022-10-11,8.59,8.59,8.56,8.56,572.0
2022-10-12,8.455,8.56,8.455,8.56,125.0
2022-10-13,8.475,8.56,8.405,8.56,599.0
2022-10-14,8.495,8.495,8.385,8.425,256.0
2022-10-17,8.335,8.365,8.335,8.365,234.0
2022-10-18,8.61,8.66,8.61,8.66,4365.0
2022-10-19,8.66,8.66,8.66,8.66,0.0
2022-10-20,8.425,8.425,8.425,8.425,1.0
2022-10-21,8.295,8.345,8.295,8.345,750.0
2022-10-24,8.355,8.355,8.355,8.355,7500.0
2022-10-25,8.355,8.355,8.355,8.355,0.0
2022-10-26,8.21,8.335,8.21,8.295,21473.0
2022-10-27,8.295,8.295,8.295,8.295,0.0
2022-10-28,8.295,8.295,8.295,8.295,0.0
2022-10-31,8.295,8.295,8.215,8.235,2293.0
2022-11-01,8.21,8.21,8.19,8.19,17924.0
2022-11-02,8.19,8.19,8.19,8.19,0.0
2022-11-03,8.19,8.19,8.19,8.19,0.0
2022-11-04,8.325,8.345,8.325,8.345,14.0
2022-11-07,8.345,8.345,8.15,8.235,377.0
2022-11-08,8.215,8.215,8.215,8.215,237.0
2022-11-09,8.11,8.11,7.97,7.97,914.0
2022-11-10,7.805,7.805,7.705,7.735,525.0
2022-11-11,7.97,8.06,7.97,8.06,4494.0
2022-11-14,8.255,8.305,8.255,8.295,1492.0
2022-11-15,8.21,8.295,8.21,8.21,121.0
2022-11-16,8.405,8.405,8.21,8.21,59.0
2022-11-17,8.425,8.455,8.425,8.455,4036.0
2022-11-18,8.335,8.455,8.335,8.455,55.0
2022-11-21,8.265,8.275,8.265,8.275,2610.0
2022-11-22,8.215,8.215,8.17,8.17,112.0
2022-11-23,8.14,8.14,8.14,8.14,5908.0
2022-11-24,8.14,8.14,8.14,8.14,0.0
2022-11-25,8.235,8.345,8.19,8.19,10851.0
2022-11-28,8.18,8.18,8.12,8.18,132.0
2022-11-29,8.18,8.18,8.18,8.18,0.0
2022-11-30,8.215,8.215,8.21,8.21,116.0
2022-12-01,8.21,8.21,8.21,8.21,0.0
2022-12-02,8.21,8.21,8.21,8.21,0.0
2022-12-05,8.52,8.53,8.465,8.465,2760.0
2022-12-06,8.465,8.465,8.445,8.445,119.0
2022-12-07,8.355,8.395,8.355,8.395,88.0
2022-12-08,8.215,8.305,8.215,8.305,281.0
2022-12-09,8.365,8.365,8.305,8.305,9.0
2022-12-12,8.395,8.395,8.355,8.355,363.0
2022-12-13,8.355,8.355,8.355,8.355,0.0
2022-12-14,8.375,8.415,8.335,8.415,188.0
2022-12-15,8.415,8.415,8.345,8.415,470.0
2022-12-16,8.415,8.415,8.415,8.415,0.0
2022-12-19,8.21,8.21,8.21,8.21,2500.0
2022-12-20,8.0,8.01,8.0,8.01,20000.0
2022-12-21,8.08,8.15,8.08,8.15,24621.0
2022-12-22,8.285,8.285,8.285,8.285,121.0
2022-12-23,8.15,8.285,8.15,8.285,730.0
2022-12-28,8.09,8.12,8.08,8.12,5867.0
2022-12-29,8.06,8.06,8.06,8.06,4.0
2022-12-30,8.06,8.06,8.06,8.06,0.0
2023-01-03,8.17,8.17,8.06,8.06,135.0
2023-01-04,8.345,8.375,8.345,8.375,60.0
2023-01-05,8.415,8.54,8.415,8.53,711.0
2023-01-06,8.53,8.53,8.53,8.53,0.0
2023-01-09,8.455,8.455,8.455,8.455,28.0
2023-01-10,8.345,8.345,8.345,8.345,16.0
2023-01-11,8.345,8.345,8.345,8.345,0.0
2023-01-12,8.495,8.495,8.495,8.495,100.0
2023-01-13,8.495,8.495,8.495,8.495,4.0
2023-01-16,8.52,8.52,8.515,8.515,71.0
2023-01-17,8.475,8.475,8.475,8.475,112.0
2023-01-18,8.57,8.61,8.57,8.61,169.0
2023-01-19,8.59,8.61,8.59,8.61,190.0
2023-01-20,8.66,8.66,8.66,8.66,112.0
2023-01-23,8.66,8.75,8.66,8.75,457.0
2023-01-24,8.77,8.835,8.77,8.77,725.0
2023-01-25,8.79,8.79,8.79,8.79,1.0
2023-01-27,8.78,8.845,8.78,8.845,59.0
2023-01-30,8.81,8.895,8.81,8.81,150.0
2023-01-31,8.81,8.81,8.73,8.78,279.0
2023-02-01,8.72,8.72,8.72,8.72,57.0
2023-02-02,8.83,8.83,8.83,8.83,59.0
2023-02-03,8.83,8.83,8.83,8.83,0.0
2023-02-06,8.955,8.965,8.935,8.935,51.0
2023-02-07,8.935,8.935,8.935,8.935,0.0
2023-02-08,8.855,8.885,8.855,8.885,21093.0
2023-02-09,8.885,8.885,8.885,8.885,0.0
2023-02-10,8.885,8.885,8.885,8.885,16.0
2023-02-13,8.885,8.885,8.885,8.885,0.0
2023-02-14,8.885,8.885,8.885,8.885,0.0
2023-02-15,8.885,8.885,8.885,8.885,0.0
2023-02-16,8.885,9.14,8.885,9.065,712.0
2023-02-17,9.075,9.075,8.975,8.975,194.0
2023-02-20,8.935,8.935,8.935,8.935,1.0
2023-02-21,8.865,8.935,8.865,8.935,250.0
2023-02-22,8.67,8.935,8.67,8.935,1001.0
2023-02-23,8.77,8.77,8.73,8.77,59.0
2023-02-24,8.74,8.74,8.62,8.67,2516.0
2023-02-27,8.67,8.67,8.67,8.67,0.0
2023-02-28,8.67,8.67,8.67,8.67,0.0
2023-03-01,8.6,8.67,8.6,8.67,38.0
2023-03-02,8.59,8.59,8.55,8.55,17881.0
2023-03-03,8.55,8.55,8.55,8.55,0.0
2023-03-06,8.925,8.925,8.55,8.55,55.0
2023-03-07,8.55,8.55,8.55,8.55,0.0
2023-03-08,8.55,8.55,8.55,8.55,0.0
2023-03-09,9.005,9.005,8.55,8.55,700.0
2023-03-10,8.83,8.83,8.83,8.83,15.0
2023-03-13,8.71,8.895,8.71,8.71,1170.0
2023-03-14,8.71,8.71,8.71,8.71,0.0
2023-03-15,8.71,8.71,8.71,8.71,0.0
2023-03-16,8.865,8.875,8.865,8.875,1001.0
2023-03-17,8.875,8.875,8.875,8.875,0.0
2023-03-20,8.875,8.875,8.875,8.875,0.0
2023-03-21,8.875,8.875,8.875,8.875,0.0
2023-03-22,8.875,8.875,8.875,8.875,63.0
2023-03-23,8.875,8.875,8.875,8.875,0.0
2023-03-24,8.855,8.855,8.855,8.855,50.0
2023-03-27,9.35,9.35,9.26,9.26,307.0
2023-03-28,9.26,9.26,9.21,9.21,521.0
2023-03-29,9.19,9.19,9.135,9.135,474.0
2023-03-30,9.135,9.135,9.135,9.135,0.0
2023-03-31,9.21,9.24,9.21,9.24,10011.0
2023-04-03,9.41,9.41,9.24,9.24,25.0
2023-04-04,9.24,9.24,9.24,9.24,0.0
2023-04-05,9.37,9.455,9.37,9.455,1484.0
2023-04-06,9.39,9.39,9.39,9.39,1.0
2023-04-11,9.475,9.485,9.36,9.36,3002.0
2023-04-12,9.38,9.535,9.38,9.42,19.0
2023-04-13,9.3,9.34,9.3,9.33,577.0
2023-04-14,9.34,9.38,9.34,9.38,656.0
2023-04-17,9.39,9.39,9.38,9.38,50.0
2023-04-18,9.37,9.37,9.34,9.35,250.0
2023-04-19,9.4,9.4,9.35,9.35,105.0
2023-04-20,9.34,9.38,9.34,9.35,53.0
2023-04-21,9.35,9.35,9.33,9.34,131.0
2023-04-24,9.37,9.37,9.3,9.33,228.0
2023-04-26,9.33,9.34,9.32,9.32,306.0
2023-04-27,9.27,9.28,9.22,9.24,57.0
2023-04-28,9.32,9.32,9.24,9.24,271.0
2023-05-01,9.23,9.34,9.23,9.34,79.0
2023-05-02,9.34,9.35,9.31,9.32,1063.0
2023-05-03,9.32,9.32,9.32,9.32,0.0
2023-05-04,9.32,9.32,9.17,9.17,60.0
2023-05-05,9.15,9.15,9.135,9.15,1117.0
2023-05-08,9.19,9.23,9.135,9.135,305.0
2023-05-09,9.135,9.135,9.135,9.135,0.0
2023-05-10,9.17,9.18,9.16,9.16,536.0
2023-05-11,9.2,9.3,9.2,9.25,94.0
2023-05-12,9.33,9.455,9.33,9.455,134.0
2023-05-15,9.455,9.455,9.455,9.455,0.0
2023-05-16,9.455,9.455,9.455,9.455,111.0
2023-05-17,9.44,9.44,9.44,9.44,118.0
2023-05-18,9.545,9.615,9.545,9.615,1240.0
2023-05-19,9.615,9.615,9.615,9.615,0.0
2023-05-22,9.615,9.615,9.585,9.585,2.0
2023-05-23,9.605,9.605,9.585,9.585,2.0
2023-05-24,9.465,9.495,9.465,9.485,310.0
2023-05-25,9.39,9.39,9.35,9.35,6576.0
2023-05-26,9.31,9.31,9.27,9.27,817.0
2023-05-29,9.39,9.43,9.37,9.4,16703.0
2023-05-30,9.4,9.4,9.29,9.34,379.0
2023-05-31,9.35,9.36,9.3,9.36,5620.0
2023-06-01,9.445,9.445,9.44,9.445,1042.0
2023-06-02,9.445,9.445,9.42,9.42,988.0
2023-06-05,9.44,9.44,9.42,9.42,20.0
2023-06-06,9.495,9.545,9.495,9.515,4330.0
2023-06-07,9.515,9.515,9.505,9.505,3.0
2023-06-08,9.31,9.31,9.21,9.22,1531.0
2023-06-09,9.22,9.22,9.22,9.22,0.0
2023-06-13,9.22,9.4,9.22,9.39,225.0
2023-06-14,9.39,9.39,9.39,9.39,0.0
2023-06-15,9.545,9.575,9.545,9.575,46.0
2023-06-16,9.445,9.465,9.44,9.44,1032.0
2023-06-19,9.585,9.585,9.585,9.585,10.0
2023-06-20,9.525,9.565,9.525,9.535,405.0
2023-06-21,9.475,9.475,9.475,9.475,1.0
2023-06-22,9.475,9.475,9.34,9.34,11005.0
2023-06-23,9.34,9.34,9.34,9.34,0.0
2023-06-26,9.35,9.35,9.28,9.3,190025.0
2023-06-27,9.35,9.38,9.32,9.32,12115.0
2023-06-28,9.675,9.675,9.675,9.675,45.0
2023-06-29,9.77,9.78,9.76,9.76,15991.0
2023-06-30,9.76,9.76,9.76,9.76,0.0
2023-07-03,9.805,9.805,9.675,9.675,509.0
2023-07-04,9.63,9.655,9.63,9.655,4.0
2023-07-05,9.59,9.59,9.55,9.55,114.0
2023-07-06,9.49,9.49,9.41,9.41,16130.0
2023-07-07,9.34,9.34,9.32,9.32,18.0
2023-07-10,9.33,9.37,9.32,9.32,19383.0
2023-07-11,9.32,9.32,9.32,9.32,0.0
2023-07-12,9.675,9.675,9.675,9.675,169.0
2023-07-13,9.705,9.745,9.705,9.705,2002.0
2023-07-14,9.735,9.735,9.735,9.735,1200.0
2023-07-17,9.745,9.745,9.705,9.705,2.0
2023-07-18,9.705,9.705,9.705,9.705,0.0
2023-07-19,9.785,9.805,9.785,9.795,5437.0
2023-07-20,9.735,9.735,9.725,9.725,2000.0
2023-07-21,9.665,9.665,9.63,9.63,330.0
2023-07-24,9.665,9.665,9.63,9.645,529.0
2023-07-25,9.58,9.58,9.58,9.58,413.0
2023-07-26,9.56,9.56,9.56,9.56,509.0
2023-07-27,9.725,9.765,9.715,9.735,618.0
2023-07-28,9.755,9.755,9.755,9.755,22.0
2023-07-31,9.755,9.755,9.755,9.755,0.0
2023-08-01,9.925,10.015,9.925,10.005,1611.0
2023-08-02,9.965,9.965,9.875,9.885,1154.0
2023-08-03,9.855,9.855,9.825,9.825,501.0
2023-08-04,9.755,9.765,9.755,9.765,30004.0
2023-08-07,9.885,9.885,9.735,9.735,158.0
2023-08-08,9.63,9.655,9.63,9.645,6152.0
2023-08-09,9.655,9.665,9.655,9.665,7500.0
2023-08-10,9.48,9.54,9.46,9.46,6245.0
2023-08-11,9.56,9.57,9.56,9.57,242.0
2023-08-14,9.49,9.49,9.49,9.49,999.0
2023-08-15,9.53,9.54,9.53,9.54,1040.0
2023-08-16,9.44,9.48,9.42,9.44,177.0
2023-08-17,9.38,9.39,9.36,9.39,55.0
2023-08-18,9.39,9.39,9.39,9.39,0.0
2023-08-21,9.36,9.36,9.29,9.29,301.0
2023-08-22,9.215,9.31,9.215,9.31,140.0
2023-08-23,9.27,9.27,9.27,9.27,262.0
2023-08-24,9.45,9.45,9.36,9.36,52.0
2023-08-25,9.25,9.26,9.215,9.215,10705.0
2023-08-28,9.26,9.26,9.215,9.215,870.0
2023-08-29,9.37,9.39,9.35,9.38,3115.0
2023-08-30,9.41,9.45,9.41,9.45,2459.0
2023-08-31,9.53,9.53,9.43,9.46,2985.0
2023-09-01,9.46,9.51,9.46,9.47,644.0
2023-09-04,9.53,9.53,9.47,9.47,104.0
2023-09-05,9.57,9.57,9.49,9.49,15788.0
2023-09-06,9.53,9.53,9.5,9.5,4.0
2023-09-07,9.49,9.49,9.49,9.49,225.0
2023-09-08,9.44,9.44,9.37,9.37,6.0
2023-09-11,9.41,9.41,9.37,9.39,138.0
2023-09-12,9.43,9.46,9.42,9.42,4.0
2023-09-13,9.46,9.46,9.42,9.42,87.0
2023-09-14,9.41,9.41,9.28,9.29,224.0
2023-09-15,9.39,9.39,9.33,9.37,211.0
2023-09-18,9.38,9.38,9.23,9.38,344.0
2023-09-19,9.29,9.29,9.155,9.155,60.0
2023-09-20,9.155,9.155,9.045,9.045,701.0
2023-09-21,9.015,9.015,8.845,8.845,199.0
2023-09-22,8.77,8.855,8.75,8.815,156.0
2023-09-25,8.855,8.915,8.845,8.875,687.0
2023-09-26,8.895,8.895,8.815,8.815,115.0
2023-09-27,8.845,8.855,8.845,8.855,529.0
2023-09-28,8.895,8.895,8.895,8.895,2.0
2023-09-29,8.885,8.885,8.785,8.785,113.0
2023-10-02,8.975,8.975,8.975,8.975,16.0
2023-10-03,8.895,8.905,8.875,8.875,67.0
2023-10-04,8.915,8.915,8.815,8.815,4.0
2023-10-05,8.895,8.895,8.865,8.885,267.0
2023-10-06,8.895,8.895,8.895,8.895,1.0
2023-10-09,8.985,9.005,8.915,8.915,226.0
2023-10-10,9.005,9.015,8.975,8.975,6.0
2023-10-11,9.105,9.105,9.065,9.075,321.0
2023-10-12,9.165,9.185,9.165,9.165,109.0
2023-10-13,9.165,9.185,9.165,9.175,211.0
2023-10-16,9.165,9.165,8.975,8.975,102.0
2023-10-17,9.065,9.065,9.005,9.005,24.0
2023-10-18,9.065,9.065,9.065,9.065,1.0
2023-10-19,8.915,8.925,8.915,8.925,50.0
2023-10-20,8.945,8.945,8.875,8.895,152.0
2023-10-23,8.945,8.945,8.945,8.945,1.0
2023-10-24,8.885,8.885,8.77,8.77,645.0
2023-10-25,8.77,8.77,8.77,8.77,0.0
2023-10-26,8.845,8.845,8.785,8.785,89.0
2023-10-27,8.835,8.835,8.835,8.835,1.0
2023-10-30,8.855,8.855,8.855,8.855,1.0
2023-10-31,8.815,8.815,8.76,8.76,275.0
2023-11-01,8.76,8.76,8.76,8.76,0.0
2023-11-02,8.835,8.835,8.785,8.785,2.0
2023-11-03,8.785,8.785,8.785,8.785,0.0
2023-11-06,8.965,8.965,8.965,8.965,10.0
2023-11-07,9.055,9.085,9.045,9.045,4.0
2023-11-08,9.045,9.045,9.045,9.045,0.0
2023-11-09,9.045,9.045,9.045,9.045,0.0
2023-11-10,9.045,9.045,9.045,9.045,0.0
2023-11-13,9.5,9.59,9.5,9.59,121.0
2023-11-14,9.675,9.675,9.54,9.54,112.0
2023-11-15,9.54,9.64,9.54,9.64,524.0
2023-11-16,9.62,9.64,9.62,9.64,1044.0
2023-11-17,9.64,9.64,9.5,9.5,7185.0
2023-11-20,9.44,9.5,9.44,9.45,225.0
2023-11-21,9.55,9.55,9.5,9.5,575.0
2023-11-22,9.6,9.6,9.46,9.46,582.0
2023-11-23,9.6,9.6,9.49,9.49,12.0
2023-11-24,9.58,9.58,9.58,9.58,1.0
2023-11-27,9.58,9.58,9.45,9.58,524.0
2023-11-28,9.47,9.47,9.35,9.35,79.0
2023-11-29,9.41,9.41,9.33,9.33,107.0
2023-11-30,9.36,9.36,9.36,9.36,114.0
2023-12-01,9.45,9.45,9.35,9.35,8078.0
2023-12-04,9.44,9.44,9.44,9.44,1.0
2023-12-05,9.44,9.44,9.31,9.31,865.0
2023-12-06,9.4,9.41,9.36,9.36,54.0
2023-12-07,9.46,9.46,9.39,9.4,2650.0
2023-12-08,9.43,9.43,9.34,9.34,440.0
2023-12-11,9.685,9.685,9.39,9.39,137.0
2023-12-12,9.48,9.48,9.33,9.33,17.0
2023-12-13,9.49,9.5,9.42,9.42,9378.0
2023-12-14,9.51,9.52,9.51,9.52,3.0
2023-12-15,9.58,9.58,9.45,9.47,534.0
2023-12-18,9.44,9.44,9.37,9.43,236.0
2023-12-19,9.46,9.46,9.36,9.4,1167.0
2023-12-20,9.4,9.4,9.4,9.4,0.0
2023-12-21,9.4,9.43,9.4,9.43,66.0
2023-12-22,9.51,9.51,9.3,9.41,158.0
2023-12-27,9.23,9.24,9.175,9.175,29.0
2023-12-28,9.26,9.26,9.215,9.24,226.0
2023-12-29,9.3,9.3,9.22,9.22,116.0
2024-01-02,9.31,9.31,9.27,9.27,16.0
2024-01-03,9.27,9.27,9.185,9.185,1183.0
2024-01-04,9.24,9.24,9.155,9.155,12.0
2024-01-05,9.165,9.22,9.165,9.185,949.0
2024-01-08,9.22,9.22,9.105,9.105,973.0
2024-01-09,9.3,9.32,9.29,9.29,502.0
2024-01-10,9.35,9.35,9.3,9.3,14.0
2024-01-11,9.37,9.39,9.37,9.39,371.0
2024-01-12,9.47,9.47,9.36,9.36,1844.0
2024-01-15,9.3,9.41,9.3,9.41,373.0
2024-01-16,9.41,9.41,9.28,9.28,106.0
2024-01-17,9.34,9.34,9.185,9.185,110.0
2024-01-18,9.165,9.165,9.135,9.145,8.0
2024-01-19,9.205,9.22,9.155,9.155,1581.0
2024-01-22,9.155,9.23,9.155,9.23,6.0
2024-01-23,9.22,9.24,9.22,9.24,285.0
2024-01-24,9.24,9.24,9.24,9.24,0.0
2024-01-25,9.25,9.45,9.25,9.43,108.0
2024-01-29,9.35,9.44,9.35,9.44,10.0
2024-01-30,9.38,9.47,9.38,9.47,2.0
2024-01-31,9.25,9.36,9.25,9.36,9594.0
2024-02-01,9.36,9.4,9.32,9.37,3657.0
2024-02-02,9.44,9.55,9.42,9.55,58.0
2024-02-05,9.695,9.695,9.55,9.55,40.0
2024-02-06,9.63,9.685,9.63,9.685,1156.0
2024-02-07,9.775,9.795,9.665,9.665,1103.0
2024-02-08,9.855,9.875,9.845,9.875,192.0
2024-02-09,9.885,9.885,9.705,9.705,7537.0
2024-02-12,9.745,9.785,9.735,9.785,32.0
2024-02-13,9.785,9.785,9.775,9.785,210.0
2024-02-14,9.755,9.815,9.715,9.815,475.0
2024-02-15,9.955,10.015,9.935,9.935,174.0
2024-02-16,9.935,10.035,9.935,10.025,110.0
2024-02-19,10.025,10.025,9.855,9.885,6286.0
2024-02-20,9.975,9.975,9.785,9.815,214.0
2024-02-21,9.63,9.715,9.63,9.715,117.0
2024-02-22,9.695,9.705,9.695,9.695,312.0
2024-02-23,9.755,9.755,9.755,9.755,10.0
2024-02-26,9.665,9.755,9.655,9.755,892.0
2024-02-27,9.655,9.655,9.61,9.61,2.0
2024-02-28,9.735,9.765,9.735,9.745,464.0
2024-02-29,9.655,9.655,9.59,9.63,965.0
2024-03-01,9.715,9.715,9.62,9.655,1126.0
2024-03-04,9.745,9.745,9.715,9.715,8.0
2024-03-05,9.655,9.655,9.51,9.53,296.0
2024-03-06,9.47,9.47,9.42,9.43,374.0
2024-03-07,10.07,10.07,9.38,9.38,357.0
2024-03-08,9.37,9.43,9.37,9.41,185.0
2024-03-11,9.42,9.49,9.42,9.48,1836.0
2024-03-12,9.53,9.57,9.52,9.56,409.0
2024-03-13,9.51,9.62,9.51,9.58,4230.0
2024-03-14,9.58,9.58,9.56,9.56,3.0
2024-03-15,9.58,9.61,9.48,9.48,55.0
2024-03-18,9.53,9.58,9.53,9.57,561.0
2024-03-19,9.6,9.6,9.56,9.56,8.0
2024-03-20,9.6,9.63,9.59,9.59,264.0
2024-03-21,9.715,9.755,9.645,9.645,6184.0
2024-03-22,9.695,9.695,9.665,9.695,5102.0
2024-03-25,9.785,9.785,9.645,9.645,1445.0
2024-03-26,9.6,9.64,9.6,9.61,1013.0
2024-03-27,9.685,9.735,9.685,9.685,2504.0
2024-03-28,9.725,9.725,9.655,9.655,8.0
2024-04-02,9.795,9.805,9.64,9.64,654.0
2024-04-03,9.51,9.51,9.49,9.49,402.0
2024-04-04,9.53,9.53,9.49,9.49,531.0
2024-04-05,9.49,9.49,9.39,9.39,10.0
2024-04-08,9.46,9.48,9.45,9.45,4058.0
2024-04-09,9.54,9.54,9.51,9.52,721.0
2024-04-10,9.64,9.645,9.53,9.57,216.0
2024-04-11,9.56,9.57,9.55,9.55,694.0
2024-04-12,9.58,9.58,9.58,9.58,1005.0
2024-04-15,9.58,9.58,9.45,9.58,28.0
2024-04-16,9.39,9.39,9.3,9.31,9616.0
2024-04-17,9.36,9.36,9.34,9.34,26.0
2024-04-18,9.3,9.3,9.3,9.3,238.0
2024-04-19,9.39,9.39,9.185,9.185,307.0
2024-04-22,9.185,9.27,9.185,9.25,235.0
2024-04-23,9.23,9.28,9.23,9.25,13.0
2024-04-24,9.35,9.35,9.25,9.25,2500.0
2024-04-26,9.34,9.34,9.3,9.34,459.0
2024-04-29,9.43,9.43,9.43,9.43,1036.0
2024-04-30,9.39,9.44,9.39,9.44,58.0
2024-05-01,9.41,9.42,9.39,9.42,1608.0
2024-05-02,9.48,9.48,9.42,9.46,6.0
2024-05-03,9.48,9.54,9.48,9.51,851.0
2024-05-06,9.655,9.655,9.6,9.6,3667.0
2024-05-07,9.695,9.695,9.665,9.665,58.0
2024-05-08,9.715,9.715,9.655,9.675,81.0
2024-05-09,9.705,9.755,9.705,9.755,230.0
2024-05-10,9.755,9.755,9.64,9.665,189.0
2024-05-13,9.735,9.735,9.715,9.715,680.0
2024-05-14,9.775,9.795,9.775,9.795,2069.0
2024-05-15,10.045,10.045,9.815,9.815,7978.0
2024-05-16,9.855,9.915,9.855,9.915,62.0
2024-05-17,9.885,9.905,9.885,9.885,350.0
2024-05-20,9.915,9.915,9.825,9.835,5327.0
2024-05-21,9.925,9.925,9.835,9.855,2274.0
2024-05-22,9.985,9.985,9.775,9.775,388.0
2024-05-23,9.8,9.815,9.785,9.785,7.0
2024-05-24,9.785,9.785,9.785,9.785,6.0
2024-05-27,9.61,9.61,9.59,9.59,2.0
2024-05-28,9.59,9.62,9.59,9.62,603.0
2024-05-29,9.6,9.6,9.54,9.57,3682.0
2024-05-30,9.655,9.655,9.57,9.6,15.0
2024-05-31,9.785,9.785,9.645,9.645,286.0
2024-06-03,9.645,9.645,9.645,9.645,54.0
2024-06-04,9.645,9.775,9.645,9.645,62.0
2024-06-05,9.875,9.905,9.875,9.895,2009.0
2024-06-06,9.995,9.995,9.925,9.935,12.0
2024-06-07,9.925,9.935,9.895,9.935,101.0
2024-06-11,9.905,9.905,9.825,9.905,1010.0
2024-06-12,9.725,9.735,9.705,9.705,7.0
2024-06-13,9.705,9.705,9.655,9.655,1050.0
2024-06-14,9.725,9.725,9.685,9.705,154.0
2024-06-17,9.695,9.755,9.695,9.735,211.0
2024-06-18,9.815,9.815,9.785,9.815,2080.0
2024-06-19,9.765,9.765,9.735,9.735,2.0
2024-06-20,9.735,9.765,9.735,9.765,238.0
2024-06-21,9.765,9.765,9.63,9.64,8353.0
2024-06-24,9.685,9.685,9.64,9.64,1.0
2024-06-25,9.785,9.785,9.745,9.785,1014.0
2024-06-26,9.835,9.835,9.775,9.805,64.0
2024-06-27,9.895,9.895,9.775,9.785,414.0
2024-06-28,9.845,9.875,9.845,9.855,101.0
2024-07-01,9.895,9.895,9.775,9.775,128.0
2024-07-02,9.805,9.805,9.755,9.755,4.0
2024-07-03,9.795,9.795,9.765,9.765,512.0
2024-07-04,9.755,9.825,9.755,9.755,272.0
2024-07-05,9.785,9.815,9.765,9.815,33.0
2024-07-08,9.855,9.855,9.755,9.755,109.0
2024-07-09,9.915,9.94,9.885,9.915,17.0
2024-07-10,9.895,9.905,9.845,9.875,148.0
2024-07-11,9.925,9.94,9.915,9.925,191.0
2024-07-12,9.99,10.0,9.98,9.98,71.0
2024-07-15,10.09,10.16,10.07,10.07,127.0
2024-07-16,10.14,10.14,10.115,10.12,7.0
2024-07-17,10.13,10.16,10.12,10.14,499.0
2024-07-18,10.12,10.12,10.06,10.06,12.0
2024-07-19,10.06,10.06,9.96,9.96,60.0
2024-07-22,9.925,9.98,9.925,9.98,252.0
2024-07-23,10.14,10.14,10.14,10.14,1.0
2024-07-24,10.14,10.17,10.14,10.17,658.0
2024-07-25,10.17,10.17,10.1,10.13,533.0
2024-07-26,10.09,10.09,10.08,10.08,4.0
2024-07-29,10.18,10.22,10.15,10.195,157.0
2024-07-30,10.2,10.2,10.05,10.16,19.0
2024-07-31,10.2,10.37,10.2,10.37,437.0
2024-08-01,10.33,10.37,10.33,10.33,8891.0
2024-08-02,10.14,10.14,10.0,10.0,448.0
2024-08-05,9.925,9.925,9.515,9.665,2259.0
2024-08-06,9.735,9.895,9.735,9.895,44.0
2024-08-07,9.695,9.825,9.675,9.825,524.0
2024-08-08,9.705,9.785,9.705,9.765,70.0
2024-08-09,9.875,9.895,9.815,9.835,47181.0
2024-08-12,9.925,9.925,9.885,9.885,4.0
2024-08-13,9.96,9.96,9.93,9.93,5.0
2024-08-14,10.01,10.02,10.0,10.0,6.0
2024-08-15,10.04,10.17,10.04,10.15,938.0
2024-08-16,10.25,10.25,10.17,10.18,58.0
2024-08-19,10.25,10.25,10.22,10.22,101.0
2024-08-20,10.14,10.29,10.14,10.29,144.0
2024-08-21,10.26,10.27,10.26,10.27,9.0
2024-08-22,10.36,10.515,10.36,10.51,10.0
2024-08-23,10.42,10.42,10.35,10.39,112.0
2024-08-26,10.46,10.46,10.36,10.38,72.0
2024-08-27,10.41,10.41,10.38,10.38,101.0
2024-08-28,10.38,10.39,10.3,10.32,341.0
2024-08-29,10.32,10.32,10.2,10.25,1345.0
2024-08-30,10.3,10.34,10.3,10.33,67.0
2024-09-02,10.335,10.35,10.335,10.35,94.0
2024-09-03,10.35,10.35,10.305,10.35,289.0
2024-09-04,10.22,10.22,10.22,10.22,13.0
2024-09-05,10.34,10.34,10.34,10.34,92.0
2024-09-06,10.39,10.39,10.34,10.34,2.0
2024-09-09,10.34,10.34,10.28,10.33,14.0
2024-09-10,10.34,10.44,10.34,10.36,506.0
2024-09-11,10.41,10.42,10.34,10.34,3058.0
2024-09-12,10.56,10.56,10.55,10.55,1007.0
2024-09-13,10.565,10.605,10.565,10.585,168.0
2024-09-16,10.745,10.745,10.675,10.725,20.0
2024-09-17,10.755,10.755,10.745,10.745,58.0
2024-09-18,10.705,10.815,10.705,10.815,573.0
2024-09-19,10.815,10.865,10.815,10.815,1852.0
2024-09-20,10.855,10.885,10.825,10.825,277.0
2024-09-23,10.905,10.905,10.825,10.835,2155.0
2024-09-24,10.865,10.865,10.855,10.865,9.0
2024-09-25,11.005,11.005,10.925,10.925,69.0
2024-09-26,11.095,11.125,11.075,11.125,320.0
2024-09-27,11.105,11.165,11.065,11.065,520.0
2024-09-30,11.195,11.195,11.075,11.195,16.0
2024-10-01,11.115,11.115,11.025,11.045,116.0
2024-10-02,11.105,11.24,11.105,11.21,4980.0
2024-10-03,11.3,11.3,11.185,11.185,5148.0
2024-10-04,11.205,11.27,11.205,11.22,14.0
2024-10-07,11.34,11.46,11.34,11.44,1524.0
2024-10-08,11.41,11.41,11.31,11.36,819.0
2024-10-09,11.5,11.5,11.26,11.27,1556.0
2024-10-10,11.31,11.31,11.25,11.25,185.0
2024-10-11,11.26,11.26,11.23,11.23,141.0
2024-10-14,11.3,11.3,11.23,11.25,4891.0
2024-10-15,11.23,11.23,11.205,11.205,134.0
2024-10-16,11.085,11.22,11.085,11.185,408.0
2024-10-17,11.185,11.21,11.125,11.135,155.0
2024-10-18,11.095,11.095,10.995,11.005,163.0
2024-10-21,11.115,11.115,11.075,11.075,6004.0
2024-10-22,11.175,11.29,11.175,11.22,79.0
2024-10-23,11.33,11.33,11.175,11.185,236.0
2024-10-24,11.29,11.41,11.22,11.25,4583.0
2024-10-25,11.29,11.29,11.21,11.25,40.0
2024-10-28,11.41,11.44,11.32,11.44,531.0
2024-10-29,11.43,11.58,11.43,11.56,8498.0
2024-10-30,11.6,11.71,11.6,11.64,4336.0
2024-10-31,11.64,11.64,11.56,11.57,1270.0
2024-11-01,11.78,11.78,11.62,11.7,262.0
2024-11-04,11.7,11.7,11.58,11.61,8.0
2024-11-05,11.68,11.68,11.49,11.51,66.0
2024-11-06,11.81,11.905,11.7,11.905,318.0
2024-11-07,12.355,12.355,11.905,11.905,118.0
2024-11-08,12.335,12.7,12.335,12.57,2479.0
2024-11-11,13.07,13.07,12.98,13.01,891.0
2024-11-12,13.0,13.03,13.0,13.03,2104.0
2024-11-13,13.03,13.03,12.77,12.77,10149.0
2024-11-14,12.89,12.94,12.87,12.88,92.0
2024-11-15,13.0,13.0,12.89,12.93,7964.0
2024-11-18,13.05,13.05,12.97,13.01,4792.0
2024-11-19,13.01,13.125,13.0,13.05,3448.0
2024-11-20,13.335,13.335,13.295,13.295,109.0
2024-11-21,13.505,13.505,13.395,13.445,5232.0
2024-11-22,13.495,13.495,13.295,13.295,2767.0
2024-11-25,13.295,13.605,13.295,13.605,6459.0
2024-11-26,13.445,13.445,13.355,13.355,211.0
2024-11-27,13.605,13.645,13.605,13.645,15.0
2024-11-28,13.725,13.735,13.595,13.645,700.0
2024-11-29,13.88,13.88,13.615,13.665,9496.0
2024-12-02,13.81,13.86,13.745,13.83,1686.0
2024-12-03,13.81,14.11,13.81,14.09,3094.0
2024-12-04,14.37,14.575,14.3,14.545,4065.0
2024-12-05,14.685,14.685,14.545,14.565,4885.0
2024-12-06,14.815,14.815,14.74,14.755,7774.0
2024-12-09,15.08,15.08,14.955,14.965,4568.0
2024-12-10,14.495,14.545,14.435,14.475,2442.0
2024-12-11,14.435,14.435,14.22,14.25,3266.0
2024-12-12,14.535,14.595,14.495,14.515,2561.0
2024-12-13,14.505,14.505,14.39,14.435,8543.0
2024-12-16,14.435,14.445,14.22,14.23,7200.0
2024-12-17,14.35,14.555,14.34,14.485,1062.0
2024-12-18,14.625,14.625,14.475,14.475,5510.0
2024-12-19,14.475,14.475,14.2,14.28,536.0
2024-12-20,14.415,14.415,14.19,14.21,5308.0
2024-12-23,14.24,14.445,14.24,14.39,8319.0
2024-12-24,14.525,14.525,14.37,14.525,78.0
2024-12-27,14.29,14.555,14.29,14.555,187.0
2024-12-30,14.615,14.615,14.31,14.33,3223.0
2024-12-31,14.32,14.34,14.29,14.29,980.0
2025-01-02,14.29,14.32,14.235,14.3,7261.0
2025-01-03,14.435,14.435,14.35,14.38,6598.0
2025-01-06,14.635,14.635,14.39,14.415,9925.0
2025-01-07,14.435,14.435,14.2,14.2,7754.0
2025-01-08,14.21,14.21,13.99,13.99,7994.0
2025-01-09,14.08,14.13,14.04,14.13,598.0
2025-01-10,14.18,14.18,14.09,14.16,3353.0
2025-01-13,14.12,14.12,13.93,14.09,4392.0
2025-01-14,14.18,14.18,14.03,14.08,1975.0
2025-01-15,14.13,14.24,14.08,14.11,1931.0
2025-01-16,14.39,14.435,14.36,14.415,3529.0
2025-01-17,14.505,14.505,14.25,14.27,2332.0
2025-01-20,14.465,14.495,14.4,14.435,4662.0
2025-01-21,14.35,14.435,14.35,14.36,6094.0
2025-01-22,14.435,14.435,14.31,14.31,4628.0
2025-01-23,14.4,14.4,14.29,14.29,2269.0
2025-01-24,14.38,14.405,14.3,14.4,5515.0
2025-01-28,14.435,14.585,14.32,14.575,6130.0
2025-01-29,14.775,14.805,14.715,14.735,901.0
2025-01-30,14.805,15.13,14.755,14.885,3992.0
2025-01-31,15.17,15.17,15.06,15.15,2766.0
2025-02-03,15.18,15.2,14.745,14.895,5544.0
2025-02-04,15.12,15.17,15.05,15.1,1780.0
2025-02-05,15.14,15.31,15.08,15.31,2500.0
2025-02-06,15.49,15.775,15.49,15.685,7234.0
2025-02-07,15.845,15.875,15.65,15.715,9374.0
2025-02-10,15.795,15.865,15.68,15.825,8507.0
2025-02-11,15.875,15.875,15.785,15.835,3868.0
2025-02-12,15.875,15.875,15.51,15.55,9416.0
2025-02-13,16.115,16.255,16.055,16.255,8541.0
2025-02-14,16.195,16.195,15.995,16.125,16079.0
2025-02-17,16.195,16.38,16.195,16.315,7201.0
2025-02-18,16.315,16.6,16.275,16.56,15738.0
2025-02-19,16.87,16.92,16.45,16.53,5085.0
2025-02-20,16.53,16.59,16.275,16.34,18454.0
2025-02-21,16.37,16.41,16.255,16.275,7668.0
2025-02-24,16.33,16.45,16.295,16.325,5587.0
2025-02-25,16.34,16.42,16.145,16.245,6386.0
2025-02-26,16.145,16.145,15.865,16.025,7159.0
2025-02-27,15.975,16.025,15.875,16.015,20033.0
2025-02-28,16.015,16.145,15.885,15.985,4263.0
2025-03-03,15.975,16.135,15.925,16.125,5846.0
2025-03-04,16.125,16.125,15.835,16.055,668.0
2025-03-05,16.055,16.055,15.805,15.945,1032.0
2025-03-06,16.035,16.095,15.935,16.085,1775.0
2025-03-07,15.755,15.755,15.53,15.57,17729.0
2025-03-10,15.52,15.53,15.28,15.36,2132.0
2025-03-11,15.18,15.19,14.855,15.16,6153.0
2025-03-12,15.795,15.795,15.16,15.24,7904.0
2025-03-13,15.24,15.43,15.17,15.18,1773.0
2025-03-14,15.38,15.45,15.25,15.39,7352.0
2025-03-17,15.39,15.44,15.33,15.39,2390.0
2025-03-18,15.43,15.52,15.39,15.46,3107.0
2025-03-19,15.44,15.44,15.23,15.41,2061.0
2025-03-20,15.42,15.65,15.42,15.53,1898.0
2025-03-21,15.57,15.695,15.46,15.68,616.0
2025-03-24,15.835,15.875,15.725,15.865,3239.0
2025-03-25,15.825,15.895,15.795,15.825,547.0
2025-03-26,15.875,16.125,15.875,16.045,2908.0
2025-03-27,16.005,16.005,15.815,15.885,6598.0
2025-03-28,15.805,15.805,15.66,15.755,1086.0
2025-03-31,15.685,15.685,15.26,15.26,6348.0
2025-04-01,15.51,15.51,15.4,15.405,110.0
2025-04-02,15.715,15.715,15.42,15.52,1200.0
2025-04-03,15.37,15.41,15.18,15.37,1619.0
2025-04-04,15.52,15.52,15.08,15.38,5351.0
2025-04-07,14.885,14.885,14.425,14.475,10790.0
2025-04-08,14.39,15.2,14.39,14.945,7118.0
2025-04-09,14.965,14.965,14.705,14.715,1629.0
2025-04-10,15.36,15.59,15.33,15.35,3393.0
2025-04-11,15.39,15.48,15.005,15.48,2791.0
2025-04-14,15.48,15.58,15.42,15.45,3048.0
2025-04-15,15.47,15.47,15.09,15.09,1454.0
2025-04-16,15.1,15.32,15.09,15.28,1102.0
2025-04-17,15.29,15.49,15.24,15.48,1799.0
2025-04-22,15.38,15.38,15.15,15.34,3288.0
2025-04-23,15.26,15.785,15.26,15.745,4303.0
2025-04-24,15.885,15.885,15.705,15.745,4611.0
2025-04-28,15.805,16.115,15.805,16.035,5102.0
2025-04-29,16.035,16.155,16.005,16.145,1678.0
2025-04-30,16.33,16.38,16.245,16.37,2248.0
2025-05-01,16.49,16.49,16.35,16.4,3720.0
2025-05-02,16.4,16.61,16.4,16.54,5669.0
2025-05-05,16.87,16.87,16.62,16.62,6671.0
2025-05-06,17.145,17.145,16.63,16.7,2004.0
2025-05-07,16.84,16.91,16.78,16.81,3324.0
2025-05-08,16.82,16.85,16.68,16.75,9973.0
2025-05-09,16.82,16.82,16.61,16.64,2467.0
2025-05-12,16.64,16.69,16.57,16.57,1401.0
2025-05-13,16.83,16.83,16.54,16.54,9802.0
2025-05-14,16.87,16.88,16.54,16.63,4650.0
2025-05-15,16.87,16.87,16.73,16.8,4252.0
2025-05-16,16.87,17.355,16.87,17.265,49942.0
2025-05-19,17.285,17.86,16.96,17.115,26211.0
2025-05-20,17.355,17.355,17.035,17.125,3739.0
2025-05-21,17.265,17.265,17.115,17.115,2043.0
2025-05-22,17.115,17.115,16.91,16.91,3942.0
2025-05-23,17.015,17.105,16.94,17.045,3438.0
2025-05-26,17.165,17.165,16.965,17.005,2814.0
2025-05-27,17.175,17.285,17.125,17.285,6903.0
2025-05-28,17.605,17.605,17.425,17.485,7451.0
2025-05-29,17.65,17.74,17.535,17.73,12216.0
2025-05-30,17.485,17.485,17.265,17.305,6904.0
2025-06-02,17.315,17.405,17.245,17.405,12983.0
2025-06-03,17.67,17.68,17.465,17.555,2916.0
2025-06-04,17.68,17.7,17.595,17.65,9819.0
2025-06-05,17.81,18.01,17.72,17.76,11220.0
2025-06-06,17.82,17.83,17.75,17.75,5355.0
2025-06-10,17.84,18.04,17.68,17.71,10049.0
2025-06-11,17.74,17.74,17.61,17.73,5400.0
2025-06-12,17.74,17.97,17.74,17.97,4931.0
2025-06-13,18.2,18.395,17.83,17.96,10775.0
2025-06-16,18.08,18.13,17.89,18.06,3271.0
2025-06-17,18.255,18.455,18.06,18.06,12567.0
2025-06-18,18.09,18.475,18.09,18.285,9695.0
2025-06-19,18.375,18.415,18.275,18.355,7831.0
2025-06-20,18.365,18.455,18.22,18.415,12005.0
2025-06-23,18.415,18.415,18.06,18.355,9254.0
2025-06-24,18.365,18.665,18.345,18.565,11679.0
2025-06-25,18.645,19.585,18.645,18.675,16349.0
2025-06-26,18.695,18.765,18.505,18.505,18080.0
2025-06-27,18.855,18.885,18.415,18.655,36592.0
2025-06-30,18.835,18.905,18.665,18.825,20912.0
2025-07-01,18.97,18.97,18.56,18.63,17781.0
2025-07-02,18.58,18.58,18.14,18.2,18852.0
2025-07-03,18.3,18.31,17.99,18.04,21900.0
2025-07-04,18.45,18.45,18.04,18.24,7570.0
2025-07-07,18.45,18.45,18.16,18.28,22475.0
2025-07-08,18.45,18.75,18.25,18.25,8291.0
2025-07-09,18.26,18.4,18.0,18.18,27487.0
2025-07-10,18.75,18.75,18.02,18.26,18119.0
2025-07-11,18.48,18.48,17.5,17.88,16650.0
2025-07-14,17.88,17.88,17.58,17.7,8702.0
2025-07-15,17.72,18.09,17.72,18.07,11138.0
2025-07-16,18.27,18.28,17.99,18.16,10634.0
2025-07-17,18.37,18.75,18.37,18.6,27553.0
2025-07-18,18.73,18.92,18.73,18.9,16150.0
2025-07-21,19.03,19.03,18.81,18.94,31738.0
2025-07-22,19.0,19.26,18.85,18.88,32333.0
2025-07-23,19.2,19.2,18.58,18.86,60595.0
2025-07-24,18.85,18.86,18.65,18.73,57010.0
2025-07-25,19.0,19.0,18.5,18.53,16601.0
2025-07-28,18.59,18.69,18.4,18.53,28813.0
2025-07-29,18.56,18.62,18.42,18.55,21772.0
2025-07-30,18.65,18.65,18.3,18.51,10662.0
2025-07-31,18.56,19.46,18.56,18.74,18933.0
2025-08-01,18.76,19.21,18.76,18.95,15132.0
2025-08-04,18.8,19.0,18.58,18.82,20558.0
2025-08-05,18.91,19.48,18.91,19.38,26242.0
2025-08-06,19.27,20.0,19.1,19.23,17912.0
2025-08-07,19.4,19.4,19.23,19.32,23794.0
2025-08-08,19.56,19.76,19.56,19.61,36532.0
2025-08-11,20.0,20.51,19.61,19.68,50476.0
2025-08-12,19.75,19.9,19.74,19.83,33457.0
2025-08-13,20.0,20.24,20.0,20.15,32894.0
2025-08-14,20.5,21.35,19.95,20.06,40523.0
2025-08-15,20.18,20.2,20.01,20.14,26305.0
2025-08-18,21.0,21.35,20.0,20.22,48437.0
2025-08-19,21.0,21.0,19.94,20.01,31587.0
2025-08-20,19.92,19.99,19.68,19.73,21627.0
2025-08-21,19.73,21.0,19.73,19.8,14012.0
2025-08-22,19.87,19.99,19.75,19.82,20679.0
2025-08-25,20.22,20.32,19.83,20.05,77933.0
2025-08-26,20.6,20.61,20.01,20.11,28344.0
2025-08-27,20.11,20.78,19.93,20.03,13379.0
2025-08-28,20.07,20.57,19.75,19.87,33207.0
2025-08-29,20.09,20.13,19.94,20.0,16621.0
2025-09-01,19.97,20.03,19.7,19.73,31465.0
2025-09-02,19.77,20.36,19.7,19.7,10062.0
2025-09-03,20.19,20.19,19.75,19.82,15277.0
2025-09-04,19.91,20.19,19.8,19.96,20451.0
2025-09-05,20.18,20.18,19.93,19.97,19659.0
2025-09-08,20.06,20.35,20.06,20.18,19483.0
2025-09-09,20.35,20.8,20.35,20.4,21807.0
2025-09-10,20.65,20.75,20.51,20.63,28353.0
2025-09-11,20.64,20.82,20.41,20.53,27103.0
2025-09-12,20.8,20.84,20.45,20.61,23844.0
2025-09-15,20.85,21.03,20.58,20.69,32179.0
2025-09-16,20.78,21.01,20.73,20.85,63146.0
2025-09-17,20.99,21.0,20.75,20.92,23969.0
2025-09-18,21.08,21.37,20.91,20.96,34005.0
2025-09-19,21.19,21.19,20.69,20.76,49749.0
2025-09-22,21.0,21.25,20.645,20.65,34844.0
2025-09-23,20.75,20.82,20.68,20.75,19186.0
2025-09-24,20.68,20.76,20.48,20.55,21939.0
2025-09-25,20.52,20.55,20.35,20.48,19805.0
2025-09-26,20.48,20.63,20.4,20.45,40066.0
2025-09-29,20.48,20.97,20.46,20.82,22049.0
2025-09-30,21.01,21.11,20.94,21.0,20609.0
2025-10-01,20.97,21.01,20.8,20.97,44994.0
2025-10-02,20.95,21.19,20.63,20.78,38772.0
2025-10-03,20.79,21.0,20.79,20.89,83660.0
2025-10-06,21.21,21.37,20.54,20.71,38968.0
2025-10-07,20.77,20.77,20.54,20.64,26697.0
2025-10-08,20.63,20.72,20.55,20.675,26768.0
2025-10-09,20.68,20.75,20.43,20.43,32166.0
2025-10-10,20.44,20.65,20.4,20.55,29356.0
2025-10-13,20.25,20.43,20.03,20.2,45073.0
2025-10-14,20.26,20.43,20.25,20.25,33202.0
2025-10-15,20.28,20.45,20.27,20.37,22594.0
2025-10-16,20.41,20.65,20.41,20.48,14375.0
2025-10-17,20.44,20.45,20.28,20.28,24786.0
2025-10-20,20.4,20.65,20.3,20.53,32457.0
2025-10-21,20.65,20.9,20.6,20.8,25005.0
2025-10-22,20.9,20.9,20.55,20.6,34170.0
2025-10-23,20.53,20.58,20.31,20.35,23607.0
2025-10-24,20.4,20.58,20.33,20.41,17903.0
2025-10-27,20.45,20.62,20.43,20.52,21849.0
2025-10-28,20.47,20.9,20.35,20.46,23304.0
2025-10-29,20.36,20.46,20.12,20.13,18573.0
2025-10-30,20.15,20.36,19.92,19.92,21189.0
2025-10-31,20.03,20.13,19.61,20.04,29018.0
2025-11-03,20.25,20.25,20.01,20.05,9961.0
2025-11-04,20.06,20.12,19.85,20.06,8703.0
2025-11-05,19.99,20.15,19.8,20.0,33622.0
2025-11-06,20.07,20.3,20.02,20.02,16563.0
2025-11-07,20.01,20.12,19.82,19.88,10281.0
2025-11-10,19.9,20.02,19.77,19.8,15266.0
2025-11-11,19.8,19.93,19.79,19.88,17319.0
2025-11-12,20.0,20.15,19.9,20.02,15516.0
2025-11-13,20.08,20.08,19.84,19.88,12551.0
2025-11-14,19.68,19.77,19.56,19.56,79831.0
2025-11-17,19.56,19.65,19.47,19.575,35717.0
2025-11-18,19.63,19.63,19.33,19.34,38070.0
2025-11-19,19.35,19.45,19.17,19.41,24739.0
2025-11-20,19.4,19.5,19.33,19.33,26097.0
2025-11-21,19.1,19.29,18.93,19.28,21965.0
2025-11-24,19.39,19.53,19.32,19.47,13975.0
2025-11-25,19.57,19.67,19.45,19.5,9751.0
2025-11-26,19.55,19.75,19.5,19.5,10721.0