Date,Open,High,Low,Close,Volume
2023-09-13,16.5,16.5,16.5,16.5,1733.3316
2023-09-14,16.5,16.5,15.75,16.35,7926.325407
2023-09-15,16.5,16.5,15.75,15.75,1801.664865
2023-09-18,16.26,16.26,15.0,15.15,6370.326963
2023-09-19,15.15,15.15,13.65,13.8,5671.660995
2023-09-20,13.5,15.0,12.03,15.0,12168.321165
2023-09-21,15.0,15.72,13.53,14.97,10971.655695
2023-09-22,15.0,15.0,13.65,13.65,969.99903
2023-09-25,13.53,14.97,13.5,14.97,633.3327
2023-09-26,14.1,14.7,13.8,14.7,4120.995879
2023-09-27,14.4,14.67,13.5,14.64,2333.331
2023-09-28,14.4,14.4,13.65,13.65,283.33305
2023-09-29,14.19,14.25,14.19,14.22,966.6657
2023-10-02,13.5,14.07,13.2,13.8,1308.665358
2023-10-03,13.8,14.22,12.9,13.35,10166.6565
2023-10-04,13.05,13.77,12.45,13.65,3233.996766
2023-10-05,13.5,13.5,13.2,13.5,1899.9981
2023-10-06,13.2,13.2,12.0,12.45,24573.30876
2023-10-10,12.6,13.2,12.33,12.63,3021.330312
2023-10-11,12.45,12.72,12.3,12.3,7502.325831
2023-10-12,12.6,12.6,12.3,12.36,1133.3322
2023-10-13,12.3,12.57,12.15,12.3,7169.99283
2023-10-16,12.0,12.3,11.88,11.94,10081.323252
2023-10-17,11.25,11.94,10.98,11.04,33198.633468
2023-10-18,11.25,12.0,11.04,11.7,46936.953063
2023-10-19,11.7,11.7,11.55,11.55,733.3326
2023-10-20,11.7,11.97,11.55,11.7,41666.625
2023-10-23,12.0,12.0,11.58,12.0,1435.665231
2023-10-24,11.7,12.27,11.7,12.27,23533.3098
2023-10-25,12.0,12.75,12.0,12.75,54008.945991
2023-10-26,12.69,12.81,12.3,12.6,1533.3318
2023-10-27,12.6,14.4,12.6,14.4,2334.997665
2023-10-30,14.4,14.4,13.35,13.5,1756.331577
2023-10-31,13.26,13.35,12.9,13.2,13067.986932
2023-11-01,13.05,13.2,12.96,13.05,13344.653322
2023-11-02,13.05,13.5,12.81,13.44,26193.640473
2023-11-03,13.41,13.41,12.69,12.75,11569.321764
2023-11-06,12.75,12.9,12.57,12.6,8280.991719
2023-11-07,12.78,12.9,12.36,12.63,39981.626685
2023-11-08,12.6,12.6,12.3,12.33,206634.793365
2023-11-09,12.39,12.51,11.91,12.24,440575.559424
2023-11-10,12.24,12.24,11.85,11.85,1788.331545
2023-11-13,11.94,11.94,10.89,11.25,25331.641335
2023-11-14,11.37,11.85,10.2,10.95,30060.636606
2023-11-15,11.04,12.12,11.04,12.0,34761.631905
2023-11-16,12.3,12.51,11.4,12.45,261306.40536
2023-11-17,12.405,12.45,12.15,12.36,14699.9853
2023-11-20,12.33,12.33,11.76,11.79,5611.661055
2023-11-21,12.15,12.24,10.98,11.295,19435.647231
2023-11-22,11.34,11.55,11.34,11.49,733.3326
2023-11-23,11.91,11.91,11.46,11.7,2300.664366
2023-11-24,11.64,11.73,11.43,11.43,873.999126
2023-11-27,11.67,11.67,11.49,11.55,4761.995238
2023-11-28,11.7,11.76,11.4,11.4,9017.657649
2023-11-29,11.4,11.61,11.31,11.34,302233.0311
2023-11-30,11.46,11.46,10.65,11.25,110644.222689
2023-12-01,11.61,11.73,11.01,11.07,52677.280656
2023-12-04,10.8,11.1,10.44,10.5,346010.653989
2023-12-05,10.53,11.88,10.47,11.7,523569.143097
2023-12-06,11.82,11.82,11.28,11.67,31125.968874
2023-12-07,11.7,12.36,11.31,12.06,31009.96899
2023-12-08,12.15,12.6,11.49,11.64,33237.633429
2023-12-11,12.0,12.0,10.89,11.55,21189.312144
2023-12-12,11.97,11.97,10.65,10.98,18345.314988
2023-12-13,11.25,11.25,10.56,11.1,60302.939697
2023-12-14,11.4,11.4,10.65,10.95,97468.235865
2023-12-15,10.95,10.95,10.395,10.89,36108.630558
2023-12-18,10.95,10.95,10.41,10.44,7503.32583
2023-12-19,10.47,10.65,10.23,10.35,54620.278713
2023-12-20,10.29,10.32,10.17,10.17,3468.329865
2023-12-21,10.38,10.53,10.29,10.5,23080.310253
2023-12-22,10.65,10.98,10.53,10.65,150763.515903
2023-12-27,10.65,10.8,10.53,10.59,6246.66042
2023-12-28,10.62,10.8,10.53,10.8,10563.989436
2023-12-29,10.53,10.62,10.5,10.53,7999.992
2024-01-02,10.74,10.74,10.5,10.74,2826.997173
2024-01-03,10.35,10.65,10.35,10.65,11916.65475
2024-01-04,10.62,10.86,10.44,10.62,12201.654465
2024-01-05,10.2,10.89,10.2,10.83,46937.286396
2024-01-08,10.74,11.25,10.74,11.04,65409.93459
2024-01-09,11.25,11.25,10.98,11.1,13552.986447
2024-01-10,11.25,11.4,10.68,10.71,15238.651428
2024-01-11,10.8,10.8,10.44,10.5,34226.63244
2024-01-12,10.5,11.25,10.44,11.01,226059.77394
2024-01-15,11.04,11.04,10.8,10.98,9683.32365
2024-01-16,11.01,11.01,10.56,10.77,6559.326774
2024-01-17,10.77,10.77,10.2,10.26,16939.98306
2024-01-18,10.35,10.35,9.99,10.17,17833.3155
2024-01-19,10.2,10.2,9.72,9.78,23302.643364
2024-01-22,10.11,10.2,9.72,10.05,11757.654909
2024-01-23,10.2,10.35,9.78,10.05,11901.654765
2024-01-24,10.2,10.2,9.69,9.84,6694.993305
2024-01-25,10.05,10.14,9.69,10.05,3889.99611
2024-01-26,10.05,10.17,9.99,10.08,2533.3308
2024-01-29,10.08,10.14,9.93,10.08,2866.6638
2024-01-30,10.05,10.17,9.57,9.75,258649.074684
2024-01-31,9.9,10.05,9.48,9.48,56462.276871
2024-02-01,9.72,10.02,9.39,9.9,96552.236781
2024-02-02,9.84,9.9,9.57,9.9,9056.324277
2024-02-05,9.75,9.75,9.36,9.36,11522.321811
2024-02-06,9.42,9.75,9.42,9.51,22066.6446
2024-02-07,9.57,10.35,9.48,9.69,52532.947467
2024-02-08,9.75,10.2,9.75,9.93,23566.6431
2024-02-09,10.05,10.14,9.84,9.9,45266.6214
2024-02-12,10.02,10.5,10.02,10.35,45574.287759
2024-02-13,10.41,10.44,9.75,10.05,42838.957161
2024-02-14,9.75,10.05,9.69,9.69,30533.3028
2024-02-15,9.6,9.75,9.51,9.6,54514.278819
2024-02-16,9.6,9.69,9.39,9.45,147118.852881
2024-02-20,9.6,9.6,8.82,8.85,83410.583256
2024-02-21,9.0,9.0,8.46,8.7,67404.265929
2024-02-22,8.85,9.12,8.64,8.7,50933.2824
2024-02-23,8.7,9.21,8.25,9.0,77508.255825
2024-02-26,9.15,9.15,8.7,8.85,12594.320739
2024-02-27,8.76,8.76,8.28,8.37,24039.309294
2024-02-28,8.31,8.85,8.31,8.7,24615.975384
2024-02-29,8.85,9.12,8.85,8.88,12334.987665
2024-03-01,9.0,9.51,8.91,9.42,46109.620557
2024-03-04,9.54,9.75,9.21,9.6,165845.834154
2024-03-05,9.75,10.17,9.42,10.05,127553.872446
2024-03-06,10.05,10.05,9.54,9.54,21252.978747
2024-03-07,9.57,9.66,9.57,9.57,29889.636777
2024-03-08,9.63,9.96,9.45,9.96,190345.809654
2024-03-11,10.05,10.05,9.6,9.9,89685.576981
2024-03-12,10.05,10.05,9.48,9.81,20909.97909
2024-03-13,9.78,10.32,9.66,10.2,70344.262989
2024-03-14,10.17,10.32,10.02,10.11,42233.624433
2024-03-15,9.78,9.99,9.78,9.78,16578.983421
2024-03-18,9.75,9.9,9.51,9.63,26294.307039
2024-03-19,9.45,9.495,9.3,9.42,31133.3022
2024-03-20,9.45,9.75,9.15,9.57,26477.640189
2024-03-21,9.69,10.11,9.69,10.05,33166.300167
2024-03-22,10.02,10.02,9.6,9.6,11414.988585
2024-03-25,9.78,9.84,9.6,9.6,25438.641228
2024-03-26,9.72,9.72,9.6,9.63,19466.6472
2024-03-27,9.63,10.2,9.36,10.2,96052.903947
2024-03-28,10.08,10.53,10.08,10.2,147359.519307
2024-04-01,10.44,11.16,10.26,10.86,68120.931879
2024-04-02,10.86,11.82,10.83,11.79,99234.567432
2024-04-03,11.76,12.6,11.25,12.6,99696.233637
2024-04-04,12.78,13.2,12.15,12.36,28474.971525
2024-04-05,12.06,12.42,11.61,12.27,83392.916607
2024-04-08,12.75,12.96,12.0,12.78,87135.912864
2024-04-09,12.75,13.23,12.69,13.05,146343.853656
2024-04-10,12.78,13.14,12.57,12.9,80880.585786
2024-04-11,12.9,13.44,12.69,13.2,50920.949079
2024-04-12,12.9,13.5,12.15,12.18,141492.858507
2024-04-15,12.0,12.0,11.25,11.79,142333.857666
2024-04-16,11.7,11.7,11.31,11.55,43643.623023
2024-04-17,11.55,11.76,11.4,11.55,33900.299433
2024-04-18,11.61,11.67,11.37,11.4,88570.244763
2024-04-19,11.49,11.55,11.31,11.31,49082.950917
2024-04-22,11.22,11.25,10.44,10.83,201275.798724
2024-04-23,10.8,11.31,10.68,11.19,67605.599061
2024-04-24,11.04,11.19,10.68,10.83,78015.588651
2024-04-25,10.83,11.58,10.56,11.52,400220.933112
2024-04-26,11.64,12.12,11.16,12.06,112032.887967
2024-04-29,12.0,12.18,11.4,11.64,71025.262308
2024-04-30,11.4,11.4,11.1,11.1,16971.983028
2024-05-01,11.04,11.1,10.65,10.8,20086.64658
2024-05-02,10.8,10.95,10.5,10.5,82811.250522
2024-05-03,10.62,10.62,10.2,10.23,22613.644053
2024-05-06,10.44,10.62,10.11,10.32,35269.96473
2024-05-07,10.26,10.74,10.26,10.59,18633.3147
2024-05-08,10.68,10.8,10.32,10.47,39101.960898
2024-05-09,10.8,11.04,10.47,10.47,63899.602767
2024-05-10,10.95,10.95,9.96,9.96,141277.525389
2024-05-13,9.81,10.23,9.18,9.48,166791.833208
2024-05-14,9.63,9.63,8.97,9.3,240590.426076
2024-05-15,9.42,9.42,8.97,9.15,108859.224474
2024-05-16,9.24,9.42,8.82,8.94,91079.242254
2024-05-17,9.15,9.6,9.15,9.48,135096.53157
2024-05-21,9.6,9.93,9.42,9.69,95348.237985
2024-05-22,9.66,9.81,9.54,9.6,113702.552964
2024-05-23,9.63,9.81,9.33,9.45,81205.918794
2024-05-24,9.42,9.63,9.375,9.51,26143.640523
2024-05-27,9.6,9.84,9.45,9.51,20614.979385
2024-05-28,9.54,9.72,9.39,9.51,60260.606406
2024-05-29,9.39,9.51,9.15,9.3,18266.315067
2024-05-30,9.36,9.75,9.33,9.45,356025.977307
2024-05-31,9.51,9.69,9.15,9.24,34362.965637
2024-06-03,9.42,9.45,8.97,9.03,106902.893097
2024-06-04,9.0,9.12,8.76,8.85,76578.923421
2024-06-05,8.91,9.15,8.91,9.12,61762.938237
2024-06-06,9.15,9.51,9.06,9.33,95257.571409
2024-06-07,9.27,9.27,8.82,8.82,68199.265134
2024-06-10,9.0,9.18,8.94,9.18,51427.281906
2024-06-11,9.21,9.21,8.79,8.79,35755.297578
2024-06-12,8.85,9.0,8.7,8.91,58531.608135
2024-06-13,8.85,9.0,8.46,8.52,50325.949674
2024-06-14,8.52,8.685,8.31,8.58,39041.960958
2024-06-17,8.58,8.76,8.37,8.46,47894.618772
2024-06-18,8.55,9.0,8.55,9.0,29459.303874
2024-06-19,9.15,9.15,8.79,9.0,21347.978652
2024-06-20,8.88,9.09,8.82,8.97,38805.961194
2024-06-21,9.15,9.18,8.7,8.94,27944.972055
2024-06-24,8.82,9.0,8.73,8.73,19741.313592
2024-06-25,8.7,8.79,8.49,8.49,14016.65265
2024-06-26,8.46,8.79,8.43,8.61,30934.969065
2024-06-27,8.64,9.0,8.64,9.0,40800.625866
2024-06-28,9.03,9.24,8.73,8.82,28012.305321
2024-07-02,8.73,8.97,8.52,8.61,53752.946247
2024-07-03,8.64,9.015,8.64,9.0,46823.953176
2024-07-04,8.97,9.0,8.85,8.97,7351.325982
2024-07-05,9.0,9.15,8.79,9.0,169499.8305
2024-07-08,8.88,9.06,8.67,8.73,32850.300483
2024-07-09,8.91,9.09,8.7,9.0,54312.945687
2024-07-10,9.0,9.72,8.7,9.72,145658.187675
2024-07-11,9.75,10.11,9.03,9.75,66318.267015
2024-07-12,9.66,9.99,9.57,9.99,78170.921829
2024-07-15,9.99,10.11,9.75,9.99,65166.6015
2024-07-16,10.05,10.17,9.87,10.17,45014.621652
2024-07-17,9.99,10.35,9.99,10.29,74251.259082
2024-07-18,10.26,10.26,9.9,10.05,33905.966094
2024-07-19,9.9,9.99,9.75,9.84,34285.299048
2024-07-22,9.9,9.9,9.465,9.69,37391.629275
2024-07-23,9.6,9.9,9.51,9.84,106841.226492
2024-07-24,9.87,10.26,9.66,9.93,84154.915845
2024-07-25,9.81,9.81,9.36,9.45,24256.309077
2024-07-26,9.48,10.05,9.48,9.81,64546.935453
2024-07-29,9.69,9.84,9.54,9.6,31869.634797
2024-07-30,9.75,9.75,9.57,9.69,23966.976033
2024-07-31,9.63,10.05,9.63,9.81,36376.963623
2024-08-01,9.99,10.05,9.45,9.6,28676.304657
2024-08-02,9.48,9.75,9.45,9.48,86349.580317
2024-08-06,9.33,9.36,8.91,8.97,70145.929854
2024-08-07,8.97,9.03,8.49,8.52,44157.622509
2024-08-08,8.79,9.0,8.58,8.85,41817.958182
2024-08-09,8.85,9.06,8.85,8.88,18877.647789
2024-08-12,8.91,9.3,8.88,9.15,89159.244174
2024-08-13,9.18,9.45,9.135,9.24,25172.641494
2024-08-14,9.3,9.45,9.12,9.39,39697.293636
2024-08-15,9.39,9.6,9.27,9.3,122879.87712
2024-08-16,9.57,10.29,9.57,10.05,617576.382423
2024-08-19,10.02,10.44,9.75,10.44,40842.625824
2024-08-20,10.5,10.83,10.35,10.71,342335.324331
2024-08-21,10.71,10.71,10.32,10.44,169648.163685
2024-08-22,10.44,10.47,9.81,9.9,54203.27913
2024-08-23,9.93,10.08,9.84,9.9,88512.244821
2024-08-26,9.81,9.9,9.57,9.75,22994.977005
2024-08-27,9.66,9.75,9.45,9.45,25494.641172
2024-08-28,9.33,9.45,9.21,9.33,23969.97603
2024-08-29,9.27,9.45,9.27,9.33,20300.646366
2024-08-30,9.3,9.3,9.0,9.18,51236.948763
2024-09-03,9.0,9.24,8.58,8.7,84970.248363
2024-09-04,8.76,8.76,8.34,8.37,160874.839125
2024-09-05,8.49,8.64,8.1,8.13,95575.904424
2024-09-06,8.22,8.34,8.07,8.19,51782.948217
2024-09-09,8.25,8.7,8.25,8.64,57028.942971
2024-09-10,8.82,8.82,8.46,8.58,47682.285651
2024-09-11,8.67,9.18,8.535,9.09,132898.533768
2024-09-12,9.3,9.84,9.105,9.66,233322.100011
2024-09-13,9.6,10.2,9.6,10.17,183167.816832
2024-09-16,10.23,10.35,9.99,10.05,367826.965506
2024-09-17,9.99,10.2,9.78,10.2,416917.916415
2024-09-18,10.2,10.5,10.05,10.14,239385.427281
2024-09-19,10.29,10.32,9.93,10.14,169501.163832
2024-09-20,10.2,10.56,10.2,10.38,177803.15553
2024-09-23,10.35,10.53,9.99,10.05,147579.519087
2024-09-24,10.17,10.2,9.96,10.11,170834.829165
2024-09-25,10.11,10.17,9.69,9.93,224190.109143
2024-09-26,9.96,9.99,9.75,9.9,2074581.25875
2024-09-27,9.93,10.11,9.72,9.81,1412099.587899
2024-09-30,9.96,10.02,9.51,9.66,1012049.987949
2024-10-01,9.6,10.26,9.6,10.02,338537.994795
2024-10-02,10.14,10.62,10.11,10.5,107734.892265
2024-10-03,9.45,9.48,9.3,9.42,1990801.675863
2024-10-04,9.42,9.78,9.36,9.51,467109.866223
2024-10-07,9.45,9.45,9.15,9.3,313893.686106
2024-10-08,9.3,9.33,9.15,9.21,485517.847815
2024-10-09,9.21,9.3,9.15,9.3,391769.60823
2024-10-10,9.3,9.45,9.27,9.39,575346.757986
2024-10-11,9.48,9.72,9.42,9.69,647625.685707
2024-10-15,9.63,9.96,9.63,9.84,204217.129116
2024-10-16,9.96,10.14,9.9,10.05,224966.4417
2024-10-17,9.99,10.35,9.87,10.11,198945.134388
2024-10-18,10.2,11.055,10.05,10.98,816210.850455
2024-10-21,11.1,11.37,10.56,11.1,440930.892402
2024-10-22,11.1,11.97,11.025,11.85,336144.997188
2024-10-23,11.55,11.91,11.25,11.85,425261.908071
2024-10-24,11.76,12.12,11.58,12.09,318380.348286
2024-10-25,11.94,12.3,11.94,11.97,312219.354447
2024-10-28,11.76,11.91,11.31,11.43,185907.814092
2024-10-29,11.34,11.7,11.34,11.61,172603.494063
2024-10-30,11.58,11.67,11.34,11.52,123303.543363
2024-10-31,11.4,11.4,10.8,11.1,64111.935888
2024-11-01,11.1,11.34,11.01,11.25,136167.530499
2024-11-04,11.16,11.43,11.07,11.13,191599.141734
2024-11-05,11.25,11.43,11.07,11.31,104100.895899
2024-11-06,10.68,10.98,10.53,10.89,133476.199857
2024-11-07,11.22,11.61,10.8,11.46,344391.655608
2024-11-08,11.25,11.25,10.47,10.59,342000.324666
2024-11-11,10.2,10.2,9.42,9.81,524738.808594
2024-11-12,9.75,9.9,9.15,9.3,345879.65412
2024-11-13,9.33,9.48,8.97,9.21,365328.968004
2024-11-14,9.03,9.6,9.03,9.39,251320.082013
2024-11-15,9.51,9.54,8.94,8.97,240944.425722
2024-11-18,9.33,9.9,9.3,9.69,194833.805166
2024-11-19,9.78,10.11,9.765,10.02,145247.521419
2024-11-20,10.05,10.14,9.87,9.93,117882.215451
2024-11-21,9.9,10.23,9.75,10.17,158667.507999
2024-11-22,10.2,10.5,10.02,10.32,194598.138735
2024-11-25,10.05,10.08,9.51,9.63,299946.36672
2024-11-26,9.69,9.9,9.48,9.69,216387.116946
2024-11-27,9.72,9.96,9.63,9.63,90623.576043
2024-11-28,9.69,10.005,9.69,9.96,55825.944174
2024-11-29,10.08,10.305,10.05,10.29,109457.890542
2024-12-02,10.35,10.38,9.96,10.11,185432.147901
2024-12-03,10.2,10.665,10.05,10.26,153743.846256
2024-12-04,10.26,10.5,10.17,10.5,186588.146745
2024-12-05,10.44,10.5,10.17,10.29,132813.867186
2024-12-06,10.44,10.56,10.14,10.17,325362.341304
2024-12-09,10.44,10.56,10.32,10.38,206048.793951
2024-12-10,10.38,10.59,10.32,10.44,208999.791
2024-12-11,10.35,10.95,10.29,10.95,290807.709192
2024-12-12,10.8,10.875,10.41,10.53,185725.480941
2024-12-13,10.5,10.65,10.2,10.5,341469.991863
2024-12-16,10.5,10.59,10.335,10.47,188112.145221
2024-12-17,10.35,10.5,10.11,10.26,149975.183358
2024-12-18,10.23,10.47,9.93,9.93,205853.12748
2024-12-19,9.93,10.38,9.87,9.9,232407.767592
2024-12-20,9.93,10.26,9.81,10.14,144490.855509
2024-12-23,9.96,10.335,9.78,10.17,100332.899667
2024-12-24,10.14,10.23,10.05,10.17,44947.955052
2024-12-27,10.14,10.2,9.93,10.11,46185.287148
2024-12-30,10.11,10.11,9.72,9.87,56827.943172
2024-12-31,9.87,10.26,9.84,10.23,79695.920304
2025-01-02,10.35,11.43,10.35,11.4,116060.550606
2025-01-03,11.25,11.31,10.77,10.77,93832.906167
2025-01-06,10.74,10.74,10.455,10.59,79919.92008
2025-01-07,10.74,10.98,10.62,10.74,122697.877302
2025-01-08,10.77,10.83,10.44,10.5,257676.075657
2025-01-09,10.5,10.5,10.32,10.35,142189.191144
2025-01-10,10.44,10.5,10.185,10.32,105038.561628
2025-01-13,10.2,10.32,9.99,10.2,112406.887593
2025-01-14,10.29,10.59,10.23,10.35,105244.894755
2025-01-15,10.35,10.44,9.93,10.11,138480.528186
2025-01-16,10.2,10.2,9.87,10.05,152012.181321
2025-01-17,10.05,10.2,9.75,10.14,96741.569925
2025-01-20,10.14,10.2,9.99,10.17,22450.977549
2025-01-21,10.2,10.29,10.02,10.14,104721.561945
2025-01-22,10.2,10.74,10.17,10.65,182590.150743
2025-01-23,10.56,11.82,10.365,11.76,315434.351232
2025-01-24,11.85,12.33,11.76,11.97,234583.432083
2025-01-27,11.85,12.0,11.55,11.85,152766.847233
2025-01-28,11.85,11.97,11.445,11.97,184578.482088
2025-01-29,11.94,12.45,11.91,12.24,213219.120114
2025-01-30,12.3,14.025,12.21,13.8,485769.847563
2025-01-31,13.89,13.95,13.47,13.65,198587.801412
2025-02-03,13.53,14.07,13.47,14.04,278807.387859
2025-02-04,14.1,14.505,13.86,14.46,187934.478732
2025-02-05,14.43,15.06,14.43,15.06,274702.058631
2025-02-06,15.0,15.09,14.43,14.61,199307.134026
2025-02-07,14.64,15.0,14.16,14.25,108552.224781
2025-02-10,14.55,15.0,14.49,14.91,180895.152438
2025-02-11,14.61,15.0,14.55,14.61,135126.198207
2025-02-12,14.55,14.67,14.28,14.37,115113.884886
2025-02-13,14.49,14.61,14.31,14.55,131322.202011
2025-02-14,14.43,14.85,13.56,13.56,170702.162631
2025-02-18,13.8,13.86,13.53,13.8,172557.827442
2025-02-19,13.92,13.92,13.02,13.05,202418.130915
2025-02-20,13.5,13.65,13.185,13.53,213183.453483
2025-02-21,13.47,13.56,12.84,13.38,176957.489709
2025-02-24,13.59,13.8,13.215,13.62,241343.425323
2025-02-25,14.1,14.175,12.99,13.23,478516.18815
2025-02-26,13.2,14.7,12.87,14.61,394560.272106
2025-02-27,14.4,14.715,13.8,14.13,329486.670513
2025-02-28,13.83,14.16,13.62,14.13,183996.816003
2025-03-03,14.16,14.4,13.92,14.13,206558.793441
2025-03-04,14.1,14.16,13.47,13.62,213593.786406
2025-03-05,13.59,14.205,13.56,14.19,162342.170991
2025-03-06,14.01,14.55,13.77,14.49,215134.118199
2025-03-07,14.4,14.64,13.86,14.13,107873.22546
2025-03-10,13.98,13.98,13.41,13.8,232108.767891
2025-03-11,13.95,14.115,13.92,14.1,225780.440886
2025-03-12,14.1,14.22,13.875,14.1,123805.876194
2025-03-13,14.19,14.58,13.83,14.37,509284.824048
2025-03-14,14.55,14.97,14.28,14.94,191495.475171
2025-03-17,14.88,15.54,14.85,15.36,197221.469445
2025-03-18,15.57,15.78,15.0,15.24,357145.309521
2025-03-19,15.33,15.33,14.76,15.12,134745.198588
2025-03-20,14.88,15.06,14.25,14.49,179156.48751
2025-03-21,14.37,14.37,13.935,14.01,92508.574158
2025-03-24,13.98,14.25,13.86,13.92,96334.903665
2025-03-25,14.1,14.295,14.01,14.22,231159.76884
2025-03-26,14.31,14.7,13.995,14.34,197987.468679
2025-03-27,14.49,15.45,14.34,14.94,253735.746264
2025-03-28,15.18,15.27,14.475,14.55,177846.155487
2025-03-31,14.94,15.15,14.31,14.7,172405.827594
2025-04-01,14.67,15.09,14.28,14.7,183447.149886
2025-04-02,14.55,14.94,14.13,14.85,138748.194585
2025-04-03,14.04,15.18,13.935,15.03,341713.658286
2025-04-04,14.97,14.97,12.81,12.87,269888.730111
2025-04-07,12.9,13.62,12.24,12.99,255954.744045
2025-04-08,13.71,14.19,12.99,13.23,302064.364602
2025-04-09,13.8,15.0,13.2,14.85,321006.34566
2025-04-10,14.7,15.615,14.55,15.6,309723.690276
2025-04-11,16.14,16.95,15.24,16.68,358215.975117
2025-04-14,15.75,16.89,15.54,16.65,490120.843212
2025-04-15,16.65,17.19,16.5,17.19,318335.014998
2025-04-16,17.31,17.94,16.77,17.28,342438.657561
2025-04-17,16.05,16.23,15.75,16.2,1394451.93888
2025-04-21,16.5,16.62,16.05,16.29,675130.991535
2025-04-22,16.47,16.47,16.02,16.14,658873.674459
2025-04-23,16.05,16.29,16.05,16.08,896017.103982
2025-04-24,16.35,16.38,16.05,16.35,440394.226272
2025-04-25,16.05,16.65,16.05,16.26,517543.149123
2025-04-28,16.23,16.62,16.05,16.62,274546.058787
2025-04-29,16.47,16.62,16.335,16.53,212357.454309
2025-04-30,16.26,16.68,16.08,16.65,398269.935063
2025-05-01,16.35,16.47,15.69,15.9,359279.307387
2025-05-02,16.23,16.23,15.765,15.96,205483.794516
2025-05-05,16.5,16.845,16.2,16.65,242218.424448
2025-05-06,17.04,18.0,16.89,18.0,352777.647222
2025-05-07,17.64,17.85,17.13,17.46,275203.724796
2025-05-08,16.8,17.88,16.26,17.46,299936.36673
2025-05-09,17.79,18.06,17.43,18.06,252598.747401
2025-05-12,17.55,17.7,16.29,16.41,341142.325524
2025-05-13,16.53,16.62,16.26,16.29,166125.833874
2025-05-14,16.02,16.05,15.54,15.66,210388.122945
2025-05-15,15.72,16.38,15.69,16.38,172450.827549
2025-05-16,15.78,16.59,15.75,16.44,268307.065026
2025-05-20,16.74,17.61,16.5,17.58,171274.162059
2025-05-21,17.85,18.015,17.52,17.7,290888.375778
2025-05-22,18.24,18.24,17.5,17.97,185949.0
2025-05-23,18.0,19.28,17.85,19.12,463104.0
2025-05-26,18.89,19.19,18.41,18.56,119542.0
2025-05-27,18.13,18.9,18.12,18.69,204662.0
2025-05-28,18.74,19.15,18.6,19.03,347443.0
2025-05-29,19.0,19.13,18.66,18.69,219738.0
2025-05-30,18.89,20.0,18.49,19.66,486968.0
2025-06-02,20.0,20.84,19.25,20.27,488772.0
2025-06-03,20.41,20.81,20.23,20.77,245742.0
2025-06-04,20.95,21.36,20.73,21.19,403005.0
2025-06-05,21.15,21.59,20.59,21.23,469090.0
2025-06-06,21.34,21.505,20.38,20.42,273819.0
2025-06-09,20.25,20.87,20.25,20.61,464837.0
2025-06-10,20.76,20.81,19.92,19.99,218665.0
2025-06-11,20.1,20.3,19.5,19.61,156986.0
2025-06-12,19.69,20.28,19.6,20.09,454910.0
2025-06-13,20.36,20.95,20.0,20.85,429893.0
2025-06-16,20.9,21.35,20.37,20.45,370749.0
2025-06-17,20.09,20.13,18.88,19.07,560237.0
2025-06-18,19.14,19.52,18.81,19.01,503379.0
2025-06-19,18.95,19.1,18.62,18.9,128801.0
2025-06-20,18.93,19.33,18.74,19.08,844152.0
2025-06-23,19.2,19.8,18.89,19.07,384980.0
2025-06-24,19.0,19.01,17.89,18.44,251355.0
2025-06-25,18.25,18.72,18.19,18.42,282855.0
2025-06-26,18.5,18.6,18.25,18.59,104127.0
2025-06-27,18.29,18.3,17.85,18.17,184195.0
2025-06-30,18.1,18.63,18.0,18.28,381939.0
2025-07-02,18.45,18.82,18.15,18.45,366196.0
2025-07-03,18.3,18.61,18.19,18.57,171624.0
2025-07-04,18.69,19.13,18.675,19.06,147189.0
2025-07-07,19.0,19.21,18.4,19.15,270687.0
2025-07-08,19.02,19.2,17.57,18.01,365864.0
2025-07-09,18.0,18.32,17.65,18.26,198418.0
2025-07-10,18.2,18.36,17.93,18.13,311681.0
2025-07-11,18.34,18.77,18.25,18.54,385425.0
2025-07-14,18.74,18.95,18.41,18.42,391607.0
2025-07-15,18.46,18.46,17.63,18.07,600806.0
2025-07-16,18.22,18.81,17.67,18.13,411418.0
2025-07-17,18.11,18.11,17.54,17.98,275909.0
2025-07-18,18.08,18.64,17.75,18.5,517121.0
2025-07-21,18.8,19.32,18.78,19.09,865008.0
2025-07-22,19.25,19.25,18.69,19.22,316501.0
2025-07-23,19.14,19.15,18.6,18.69,256960.0
2025-07-24,18.34,18.94,18.34,18.51,393352.0
2025-07-25,18.29,18.5,17.85,18.28,425830.0
2025-07-28,18.48,18.49,17.7,17.79,350308.0
2025-07-29,17.75,18.09,17.68,17.96,171887.0
2025-07-30,17.75,18.04,17.45,17.48,461778.0
2025-07-31,17.6,17.89,17.54,17.76,184463.0
2025-08-01,18.1,18.21,17.73,17.93,419532.0
2025-08-05,18.8,18.89,18.36,18.54,404107.0
2025-08-06,18.54,18.81,18.42,18.81,646184.0
2025-08-07,18.76,18.81,16.36,16.6,850312.0
2025-08-08,16.85,16.97,16.07,16.09,487215.0
2025-08-11,16.02,16.43,15.93,15.95,482779.0
2025-08-12,15.98,16.61,15.69,16.39,320123.0
2025-08-13,16.39,16.78,16.0,16.53,277542.0
2025-08-14,16.65,16.88,16.47,16.5,321572.0
2025-08-15,16.72,16.99,16.41,16.91,238704.0
2025-08-18,16.81,18.04,16.8,18.01,729236.0
2025-08-19,18.23,18.3,17.4,17.81,451229.0
2025-08-20,18.0,18.44,17.8,18.24,473999.0
2025-08-21,18.28,18.55,18.12,18.2,331264.0
2025-08-22,18.34,18.92,18.11,18.68,234556.0
2025-08-25,18.75,19.0,18.64,18.66,215984.0
2025-08-26,18.61,19.27,18.61,19.18,521091.0
2025-08-27,19.4,19.4,18.8,19.2,215594.0
2025-08-28,19.28,19.28,19.0,19.08,148217.0
2025-08-29,19.11,19.3,18.92,19.25,351244.0
2025-09-02,19.48,19.77,19.06,19.55,549259.0
2025-09-03,19.86,20.22,19.63,20.01,547993.0
2025-09-04,19.69,20.0,19.39,19.74,380198.0
2025-09-05,19.96,20.9,19.76,20.83,802697.0
2025-09-08,21.0,21.48,20.68,21.44,651440.0
2025-09-09,21.5,21.64,20.77,21.0,311319.0
2025-09-10,20.99,21.47,20.8,21.47,258490.0
2025-09-11,21.4,21.55,20.75,21.49,478764.0
2025-09-12,21.5,21.5,21.34,21.44,651084.0
2025-09-15,21.5,21.75,21.25,21.62,839014.0
2025-09-16,21.57,21.65,20.72,20.77,309817.0
2025-09-17,20.5,21.24,20.4,20.79,435753.0
2025-09-18,20.69,21.5,20.27,21.29,547538.0
2025-09-19,21.42,21.76,21.32,21.66,781869.0
2025-09-22,21.75,23.01,21.7,23.01,849948.0
2025-09-23,23.5,23.9,23.33,23.8,456709.0
2025-09-24,23.87,24.26,23.0,23.52,295227.0
2025-09-25,23.56,23.68,23.01,23.53,271041.0
2025-09-26,23.65,24.0,23.38,23.8,239201.0
2025-09-29,24.13,24.55,23.75,24.37,183807.0
2025-09-30,24.23,24.7,24.0,24.32,259312.0
2025-10-01,24.38,25.09,24.32,24.46,272641.0
2025-10-02,24.95,26.24,24.14,25.65,818522.0
2025-10-03,25.4,25.98,24.86,25.41,424280.0
2025-10-06,25.15,25.82,25.0,25.1,276708.0
2025-10-07,25.09,25.73,25.0,25.65,316227.0
2025-10-08,26.01,26.43,25.65,26.26,398879.0
2025-10-09,26.45,26.45,24.71,24.83,332696.0
2025-10-10,25.12,25.37,24.65,24.83,206674.0
2025-10-14,25.92,27.0,25.69,26.56,447815.0
2025-10-15,27.17,28.76,27.1,28.75,1003815.0
2025-10-16,28.1,28.25,26.54,27.07,1121315.0
2025-10-17,26.56,26.81,24.5,25.38,833276.0
2025-10-20,25.96,27.0,25.51,26.8,648190.0
2025-10-21,25.64,25.74,23.53,24.2,641687.0
2025-10-22,23.64,24.77,23.41,24.6,518919.0
2025-10-23,25.15,25.25,24.5,24.74,430323.0
2025-10-24,24.67,25.32,24.6,25.32,369618.0
2025-10-27,24.78,25.11,23.64,24.53,642628.0
2025-10-28,23.89,24.62,23.75,24.06,434949.0
2025-10-29,24.61,25.0,23.84,24.09,649963.0
2025-10-30,24.0,25.06,23.79,24.39,470064.0
2025-10-31,24.51,24.75,20.96,21.34,1553924.0
2025-11-03,21.5,22.14,21.18,21.34,607334.0
2025-11-04,21.59,21.59,20.61,20.7,587991.0
2025-11-05,21.0,21.62,20.99,21.34,667679.0
2025-11-06,21.57,22.72,20.92,20.94,648035.0
2025-11-07,21.25,21.64,20.98,21.62,708473.0
2025-11-10,22.62,23.4,22.62,22.95,502114.0
2025-11-11,23.16,23.28,22.64,23.1,367359.0
2025-11-12,23.28,24.02,22.9,23.58,902952.0
2025-11-13,23.75,24.88,23.41,23.44,850916.0
2025-11-14,22.3,23.16,21.94,23.05,471134.0
2025-11-17,23.07,23.71,22.95,23.18,567131.0
2025-11-18,23.3,23.62,22.88,23.43,301486.0
2025-11-19,23.85,24.12,23.15,23.48,244649.0
2025-11-20,24.13,24.28,22.52,22.54,401038.0
2025-11-21,22.37,23.06,22.02,22.82,423791.0
2025-11-24,23.02,23.92,23.02,23.87,536557.0
2025-11-25,24.13,24.71,23.88,24.58,765500.0
2025-11-26,24.94,27.0,24.94,26.97,431758.0