Date,Open,High,Low,Close,Volume
2021-11-03,16.43,16.75,16.0,16.75,853989.0
2021-11-04,16.75,16.88,16.37,16.79,266435.0
2021-11-05,16.85,16.85,16.55,16.73,123654.0
2021-11-08,16.7,16.73,16.4,16.45,81860.0
2021-11-09,16.5,17.09,16.5,16.99,245129.0
2021-11-10,17.2,17.2,16.76,17.01,131057.0
2021-11-11,17.08,17.12,16.83,17.02,75724.0
2021-11-12,17.05,17.1,16.9,17.05,43938.0
2021-11-15,17.2,17.2,17.0,17.02,53636.0
2021-11-16,17.16,17.19,16.8,16.86,25068.0
2021-11-17,16.9,17.05,16.89,17.0,38372.0
2021-11-18,17.05,17.05,16.75,17.01,47458.0
2021-11-19,17.0,17.05,17.0,17.0,27681.0
2021-11-22,17.0,17.05,16.53,16.59,35746.0
2021-11-23,16.7,17.03,16.7,16.85,140017.0
2021-11-24,16.8,17.0,16.74,16.95,68417.0
2021-11-25,16.99,16.99,16.71,16.94,17718.0
2021-11-26,16.97,16.97,16.56,16.56,40984.0
2021-11-29,16.9,16.99,16.08,16.1,42059.0
2021-11-30,16.1,16.49,15.85,15.86,37560.0
2021-12-01,16.45,16.7,15.95,16.35,25624.0
2021-12-02,16.36,16.9,15.85,15.91,49245.0
2021-12-03,15.91,16.74,15.85,15.85,72034.0
2021-12-06,16.05,16.49,15.66,15.71,28001.0
2021-12-07,15.6,16.42,15.35,15.46,53927.0
2021-12-08,15.35,15.47,14.61,14.61,50391.0
2021-12-09,14.6,15.11,14.24,14.47,130240.0
2021-12-10,14.4,14.9,14.1,14.11,32733.0
2021-12-13,14.43,14.5,13.55,14.32,56920.0
2021-12-14,14.5,14.99,14.15,14.15,37737.0
2021-12-15,14.39,14.4,13.75,13.75,31773.0
2021-12-16,13.99,13.99,12.01,12.41,52184.0
2021-12-17,12.35,13.24,11.66,12.7,93690.0
2021-12-20,12.71,12.81,12.14,12.33,39038.0
2021-12-21,12.86,13.57,12.28,13.45,56388.0
2021-12-22,13.6,13.91,13.15,13.8,52290.0
2021-12-23,14.09,14.09,13.455,13.62,63234.0
2021-12-24,13.43,14.0,13.4,13.66,13617.0
2021-12-29,13.53,14.0,13.35,13.41,68682.0
2021-12-30,13.33,13.89,13.33,13.8,9633.0
2021-12-31,13.5,14.14,13.5,13.75,1294.0
2022-01-04,13.99,14.0,13.37,13.79,23594.0
2022-01-05,13.52,13.76,13.52,13.68,6083.0
2022-01-06,14.0,14.67,13.77,14.07,50615.0
2022-01-07,14.37,14.915,14.05,14.11,28248.0
2022-01-10,14.11,14.35,13.705,14.21,6839.0
2022-01-11,14.24,14.67,14.12,14.3,27280.0
2022-01-12,14.3,14.75,14.05,14.48,35121.0
2022-01-13,14.75,15.22,14.5,14.74,33084.0
2022-01-14,14.42,15.165,14.42,14.67,44134.0
2022-01-17,15.01,15.31,14.67,15.27,14007.0
2022-01-18,15.15,15.59,14.67,15.39,28334.0
2022-01-19,15.22,16.0,15.125,15.55,111587.0
2022-01-20,15.38,15.75,15.38,15.51,21519.0
2022-01-21,15.4,15.5,14.7,14.94,26774.0
2022-01-24,14.93,15.11,14.29,14.51,31424.0
2022-01-25,14.3,14.87,14.3,14.85,10257.0
2022-01-26,14.86,15.39,14.52,14.55,10759.0
2022-01-27,14.5,15.0,14.34,14.35,57308.0
2022-01-28,14.1,14.42,14.1,14.35,10411.0
2022-01-31,14.2,14.98,14.01,14.7,17546.0
2022-02-01,15.0,15.2,14.6,15.1,13066.0
2022-02-02,15.36,15.36,14.57,14.62,4326.0
2022-02-03,14.5,15.24,14.46,15.06,5570.0
2022-02-04,14.64,15.0,14.13,14.31,11313.0
2022-02-07,14.7,14.7,14.09,14.23,4467.0
2022-02-08,14.3,14.7,14.3,14.7,8712.0
2022-02-09,14.31,14.59,14.19,14.3,34656.0
2022-02-10,14.25,14.44,14.25,14.31,5319.0
2022-02-11,14.2,14.45,14.05,14.06,20102.0
2022-02-14,13.9,14.88,13.87,14.6,29086.0
2022-02-15,14.7,15.0,14.22,14.33,9441.0
2022-02-16,14.2,15.0,13.31,13.8,19949.0
2022-02-17,13.6,14.5,12.61,12.76,19606.0
2022-02-18,12.72,12.85,12.32,12.7,12911.0
2022-02-22,12.15,13.0,12.01,12.97,13244.0
2022-02-23,12.88,12.89,11.61,11.61,40169.0
2022-02-24,11.6,12.53,11.29,12.12,11650.0
2022-02-25,12.0,13.0,12.0,12.33,8538.0
2022-02-28,12.06,13.0,12.01,12.96,1909.0
2022-03-01,12.57,12.98,12.14,12.25,26077.0
2022-03-02,12.0,12.76,12.0,12.47,25456.0
2022-03-03,12.25,12.56,12.25,12.51,7764.0
2022-03-04,12.29,12.5,12.29,12.3,2827.0
2022-03-07,11.86,12.5,11.76,12.01,21972.0
2022-03-08,11.81,12.6,11.75,12.17,27737.0
2022-03-09,12.06,12.38,11.88,12.15,9320.0
2022-03-10,12.0,12.5,12.0,12.17,2687.0
2022-03-11,12.1,12.5,11.95,12.06,10831.0
2022-03-14,11.9,12.22,11.85,12.11,16203.0
2022-03-15,12.0,12.5,12.0,12.37,5613.0
2022-03-16,12.3,12.76,12.3,12.58,8500.0
2022-03-17,12.0,12.69,12.0,12.65,10440.0
2022-03-18,12.51,13.33,12.1,13.33,11996.0
2022-03-21,13.0,13.87,13.0,13.55,32057.0
2022-03-22,13.4,14.24,12.8,13.45,24592.0
2022-03-23,13.25,13.89,12.96,13.24,13337.0
2022-03-24,12.95,13.24,12.8,13.02,12597.0
2022-03-25,13.0,13.39,12.8,12.99,11155.0
2022-03-28,12.51,13.13,12.5,13.05,17572.0
2022-03-29,12.75,13.4,12.75,13.3,15066.0
2022-03-30,12.99,13.23,12.91,13.02,6968.0
2022-03-31,12.62,13.0,12.62,12.96,5278.0
2022-04-01,12.65,13.0,12.65,12.76,1760.0
2022-04-04,12.62,13.0,12.62,13.0,5407.0
2022-04-05,12.3,13.5,12.3,12.84,12689.0
2022-04-06,12.5,12.96,12.5,12.73,10161.0
2022-04-07,12.48,13.15,12.43,12.57,16303.0
2022-04-08,12.5,13.5,12.31,12.76,2006.0
2022-04-11,12.4,13.5,12.4,12.7,10451.0
2022-04-12,12.13,13.3,12.13,12.83,6520.0
2022-04-13,12.23,13.01,12.23,12.79,19893.0
2022-04-14,12.23,12.76,12.23,12.59,6201.0
2022-04-18,12.33,12.98,12.33,12.98,22500.0
2022-04-19,12.5,12.73,12.32,12.32,9870.0
2022-04-20,12.3,12.35,12.25,12.33,14911.0
2022-04-21,12.14,12.36,12.0,12.04,13800.0
2022-04-22,12.0,12.09,12.0,12.03,8592.0
2022-04-25,11.8,12.07,11.56,11.56,25917.0
2022-04-26,11.55,11.735,11.4,11.5,29947.0
2022-04-27,11.45,12.07,11.37,11.39,12378.0
2022-04-28,11.2,11.22,10.77,11.06,23394.0
2022-04-29,10.63,11.7,10.08,10.53,14554.0
2022-05-02,10.55,10.6,10.37,10.52,223519.0
2022-05-03,10.39,10.4,9.25,9.4,33812.0
2022-05-04,9.28,10.15,8.8,9.01,13058.0
2022-05-05,8.9,9.4,8.26,8.3,223150.0
2022-05-06,8.53,8.6,8.06,8.35,20012.0
2022-05-09,8.14,9.0,8.11,8.25,8478.0
2022-05-10,8.5,8.59,8.05,8.05,41862.0
2022-05-11,8.0,8.12,7.73,7.75,38058.0
2022-05-12,7.5,7.95,7.27,7.8,18131.0
2022-05-13,7.8,9.0,6.93,7.35,40971.0
2022-05-16,7.25,7.5,7.25,7.45,67493.0
2022-05-17,7.45,7.5,7.29,7.31,3041.0
2022-05-18,7.3,7.5,7.05,7.05,3432.0
2022-05-19,7.06,7.44,7.05,7.28,2774.0
2022-05-20,7.27,7.32,7.25,7.27,1500.0
2022-05-24,7.1,7.5,6.99,7.02,3823.0
2022-05-25,7.05,7.05,6.68,6.9,21960.0
2022-05-26,6.85,7.3,6.85,7.18,5545.0
2022-05-27,6.91,7.45,6.91,7.26,10402.0
2022-05-30,6.97,7.4,6.97,7.22,7122.0
2022-05-31,7.01,7.25,7.01,7.21,3998.0
2022-06-01,7.11,7.45,7.11,7.3,24802.0
2022-06-02,7.3,7.7,7.3,7.5,8863.0
2022-06-03,7.48,7.56,7.45,7.5,3140.0
2022-06-06,7.45,7.69,7.44,7.5,5336.0
2022-06-07,7.25,7.66,7.25,7.55,11015.0
2022-06-08,7.58,7.59,7.5,7.5,1211.0
2022-06-09,7.45,7.45,6.85,7.0,32025.0
2022-06-10,6.88,7.15,6.81,6.82,10878.0
2022-06-13,6.9,7.04,6.87,6.87,19750.0
2022-06-14,7.0,7.0,6.69,6.7,105015.0
2022-06-15,7.13,7.13,6.7,6.7,151249.0
2022-06-16,6.7,6.75,6.49,6.56,196189.0
2022-06-17,6.95,7.0,6.76,6.81,3536.0
2022-06-20,7.0,7.0,6.55,6.75,2454.0
2022-06-21,6.88,6.88,6.7,6.84,7234.0
2022-06-22,6.7,6.84,6.7,6.84,3585.0
2022-06-23,6.9,6.91,6.79,6.91,3230.0
2022-06-24,7.1,7.15,7.0,7.07,39246.0
2022-06-27,7.0,7.17,7.0,7.17,1960.0
2022-06-28,7.18,7.49,7.18,7.49,13686.0
2022-06-29,7.54,7.6,7.45,7.5,11579.0
2022-06-30,7.7,7.7,7.25,7.28,6551.0
2022-07-04,7.33,7.46,7.33,7.42,840.0
2022-07-05,7.49,7.49,7.25,7.35,1700.0
2022-07-06,7.25,7.3,7.25,7.25,29000.0
2022-07-07,7.49,7.49,7.25,7.25,1000.0
2022-07-08,7.3,7.3,7.25,7.25,300.0
2022-07-11,7.4,7.4,7.25,7.25,26500.0
2022-07-12,7.25,7.48,7.25,7.25,46100.0
2022-07-13,7.34,7.35,7.22,7.3,3905.0
2022-07-14,7.26,7.26,6.94,6.94,5900.0
2022-07-15,6.37,6.82,6.37,6.75,69425.0
2022-07-18,7.0,7.0,6.7,6.73,2849.0
2022-07-19,6.82,6.85,6.82,6.85,4882.0
2022-07-20,6.9,6.9,6.9,6.9,100.0
2022-07-21,6.86,6.86,6.8,6.8,15300.0
2022-07-22,6.8,7.02,6.8,6.91,6525.0
2022-07-25,7.1,7.24,6.82,7.24,5701.0
2022-07-26,6.96,7.45,6.96,7.05,4868.0
2022-07-27,7.15,7.15,6.9,6.92,12801.0
2022-07-28,6.9,6.99,6.8,6.99,2850.0
2022-07-29,6.95,7.09,6.83,7.06,2965.0
2022-08-02,7.24,7.24,6.92,6.95,6785.0
2022-08-03,6.91,7.0,6.83,6.93,6319.0
2022-08-04,6.92,7.0,6.92,6.98,4670.0
2022-08-05,6.92,7.02,6.92,7.01,10230.0
2022-08-08,7.06,7.17,7.06,7.17,917.0
2022-08-09,7.44,7.44,7.05,7.17,38112.0
2022-08-10,7.1,7.25,7.05,7.05,11715.0
2022-08-11,7.35,7.35,7.1,7.1,2564.0
2022-08-12,7.07,7.08,7.03,7.08,4561.0
2022-08-15,7.11,7.15,7.1,7.15,1833.0
2022-08-16,7.01,7.15,7.01,7.15,4290.0
2022-08-17,7.2,7.2,7.2,7.2,200.0
2022-08-18,7.2,7.2,7.07,7.08,4101.0
2022-08-19,7.09,7.09,6.8,6.86,8446.0
2022-08-22,7.04,7.15,6.97,7.0,6000.0
2022-08-23,7.09,7.09,6.92,6.92,7302.0
2022-08-24,6.92,6.96,6.9,6.9,1100.0
2022-08-25,6.99,6.99,6.85,6.85,2020.0
2022-08-26,6.85,6.9,6.8,6.81,17622.0
2022-08-29,7.0,7.0,6.59,6.71,10842.0
2022-08-30,6.74,6.8,6.6,6.6,15100.0
2022-08-31,6.42,6.55,6.42,6.55,4964.0
2022-09-01,6.63,6.63,6.5,6.5,2201.0
2022-09-02,6.5,6.75,6.5,6.5,3014.0
2022-09-06,6.99,6.99,6.66,6.68,2798.0
2022-09-07,6.5,6.63,6.5,6.6,11606.0
2022-09-08,6.4,6.49,6.24,6.39,306309.0
2022-09-09,6.35,6.4,6.35,6.4,300.0
2022-09-12,6.27,6.4,5.34,5.89,20360.0
2022-09-13,5.9,6.0,5.64,5.65,8501.0
2022-09-14,5.6,5.6,5.45,5.5,129890.0
2022-09-15,5.41,5.79,5.4,5.57,14655.0
2022-09-16,5.8,6.85,5.5,6.85,40417.0
2022-09-19,6.68,6.98,6.59,6.68,16194.0
2022-09-20,6.68,6.77,6.27,6.46,9502.0
2022-09-21,6.38,6.52,6.35,6.37,3000.0
2022-09-22,6.42,6.44,6.21,6.39,5679.0
2022-09-23,6.39,6.4,6.15,6.15,3053.0
2022-09-26,6.11,6.11,5.9,5.9,3709.0
2022-09-27,6.08,6.13,5.9,6.1,53010.0
2022-09-28,6.1,6.1,6.1,6.1,0.0
2022-09-29,6.44,6.44,5.94,6.08,1805.0
2022-09-30,5.99,6.1,5.99,6.1,3700.0
2022-10-03,6.28,6.28,5.88,5.91,2230.0
2022-10-04,5.55,5.92,5.55,5.91,111.0
2022-10-05,6.0,6.05,5.55,5.99,9006.0
2022-10-06,5.955,6.0,5.955,6.0,2100.0
2022-10-07,5.97,6.0,5.935,5.99,1100.0
2022-10-11,5.79,5.95,5.79,5.88,498.0
2022-10-12,5.84,5.885,5.5,5.52,9738.0
2022-10-13,5.62,5.73,5.57,5.62,699.0
2022-10-14,5.63,5.63,5.57,5.57,2900.0
2022-10-17,5.98,5.99,5.52,5.7,3573.0
2022-10-18,5.96,5.96,5.67,5.67,1608.0
2022-10-19,5.66,5.69,5.55,5.55,2348.0
2022-10-20,5.7,5.71,5.46,5.46,10685.0
2022-10-21,5.46,5.69,5.46,5.47,3485.0
2022-10-24,5.5,5.5,5.38,5.425,2988.0
2022-10-25,5.38,5.44,5.34,5.34,9723.0
2022-10-26,5.06,5.42,5.06,5.3,10243.0
2022-10-27,5.15,5.41,5.15,5.35,8885.0
2022-10-28,5.5,5.65,5.4,5.46,8273.0
2022-10-31,5.32,5.45,5.32,5.44,5375.0
2022-11-01,5.27,5.34,5.18,5.2,5679.0
2022-11-02,5.11,5.46,5.08,5.46,9300.0
2022-11-03,5.41,5.45,5.35,5.45,12332.0
2022-11-04,5.06,5.5,5.06,5.39,28439.0
2022-11-07,5.45,5.54,5.43,5.5,3395.0
2022-11-08,5.47,5.6,5.4,5.55,11031.0
2022-11-09,5.5,5.5,5.5,5.5,13000.0
2022-11-10,5.5,5.56,5.5,5.51,7093.0
2022-11-11,5.54,5.55,5.5,5.51,8973.0
2022-11-14,5.55,5.55,5.5,5.51,449.0
2022-11-15,5.55,5.55,5.5,5.51,5648.0
2022-11-16,5.5,5.55,5.5,5.5,4632.0
2022-11-17,5.55,5.55,5.5,5.5,3179.0
2022-11-18,5.5,5.51,5.5,5.5,14218.0
2022-11-21,5.55,5.55,5.5,5.5,7374.0
2022-11-22,5.5,5.51,5.5,5.5,6300.0
2022-11-23,5.5,5.5,5.5,5.5,2800.0
2022-11-24,5.5,5.52,5.5,5.52,15598.0
2022-11-25,5.5,5.51,5.5,5.51,6765.0
2022-11-28,5.5,5.6,5.5,5.6,37510.0
2022-11-29,5.65,5.73,5.65,5.73,492.0
2022-11-30,5.75,5.75,5.75,5.75,17978.0
2022-12-01,5.7,5.75,5.67,5.75,2750.0
2022-12-02,5.75,6.0,5.75,5.93,5826.0
2022-12-05,5.87,5.95,5.87,5.95,691.0
2022-12-06,5.95,5.95,5.87,5.95,3508.0
2022-12-07,5.9,5.95,5.8,5.86,1781.0
2022-12-08,5.9,6.48,5.9,6.45,29136.0
2022-12-09,6.47,6.51,6.42,6.5,18522.0
2022-12-12,6.51,6.59,6.39,6.42,142197.0
2022-12-13,6.26,6.6,6.26,6.6,5120.0
2022-12-14,6.6,6.79,6.6,6.71,4900.0
2022-12-15,6.67,6.67,6.42,6.5,9425.0
2022-12-16,6.475,6.475,6.4,6.45,16700.0
2022-12-19,6.23,6.65,6.23,6.6,16858.0
2022-12-20,6.65,6.72,6.65,6.7,9485.0
2022-12-21,6.7,6.75,6.5,6.5,15400.0
2022-12-22,6.5,6.55,6.5,6.55,5700.0
2022-12-23,6.55,6.67,6.51,6.55,7400.0
2022-12-28,6.55,6.56,6.26,6.34,22235.0
2022-12-29,6.3,6.53,6.3,6.35,8100.0
2022-12-30,6.26,6.48,6.26,6.48,2598.0
2023-01-03,6.66,7.03,6.61,6.74,12720.0
2023-01-04,6.74,6.83,6.71,6.8,6310.0
2023-01-05,6.87,6.87,6.66,6.66,5118.0
2023-01-06,6.62,6.62,6.35,6.35,9400.0
2023-01-09,6.41,6.47,6.3,6.47,4503.0
2023-01-10,6.475,6.475,6.43,6.43,600.0
2023-01-11,6.39,6.41,6.3,6.41,217.0
2023-01-12,6.44,6.52,6.44,6.52,1861.0
2023-01-13,6.485,6.53,6.44,6.44,2200.0
2023-01-16,6.44,6.63,6.44,6.63,2798.0
2023-01-17,6.75,6.85,6.69,6.7,2000.0
2023-01-18,6.8,6.82,6.44,6.82,11787.0
2023-01-19,6.78,6.78,6.75,6.76,112.0
2023-01-20,6.76,6.76,6.75,6.75,100.0
2023-01-23,6.75,6.93,6.75,6.88,2607.0
2023-01-24,6.9,6.9,6.9,6.9,750.0
2023-01-25,6.81,6.86,6.8,6.8,1400.0
2023-01-26,7.0,7.09,6.99,7.02,5921.0
2023-01-27,7.0,7.71,7.0,7.45,8472.0
2023-01-30,7.77,8.06,7.77,7.97,6814.0
2023-01-31,8.24,8.88,8.1,8.84,29501.0
2023-02-01,8.91,10.01,8.85,9.85,123180.0
2023-02-02,10.49,11.23,10.0,11.23,250351.0
2023-02-03,11.15,11.15,9.63,10.34,41205.0
2023-02-06,10.19,10.2,9.51,9.6,38101.0
2023-02-07,9.5,9.91,9.5,9.87,10051.0
2023-02-08,9.84,10.05,9.75,10.05,37000.0
2023-02-09,9.7,10.0,9.7,9.83,4217.0
2023-02-10,9.55,9.91,9.55,9.9,20831.0
2023-02-13,9.9,9.9,9.74,9.9,10351.0
2023-02-14,9.55,10.0,9.55,9.87,4312.0
2023-02-15,9.76,9.84,9.7,9.84,2300.0
2023-02-16,9.58,9.58,9.23,9.23,1918.0
2023-02-17,8.63,9.02,8.63,8.71,3476.0
2023-02-21,8.71,8.79,8.57,8.63,41765.0
2023-02-22,8.57,8.67,8.53,8.67,700.0
2023-02-23,9.0,9.0,8.6,8.65,3485.0
2023-02-24,8.61,8.61,8.2,8.2,903.0
2023-02-27,7.63,8.01,7.63,7.81,43236.0
2023-02-28,7.59,8.05,7.59,7.96,1133.0
2023-03-01,8.2,8.76,8.2,8.75,3573.0
2023-03-02,8.91,8.91,8.55,8.55,302.0
2023-03-03,8.63,8.63,8.45,8.55,5050.0
2023-03-06,8.55,8.74,8.45,8.74,2624.0
2023-03-07,8.7,8.8,8.66,8.8,1500.0
2023-03-08,9.0,9.0,8.3,8.42,535.0
2023-03-09,8.65,8.65,8.0,8.2,4601.0
2023-03-10,8.13,8.13,7.48,7.81,90131.0
2023-03-13,8.04,8.34,7.63,8.31,14292.0
2023-03-14,8.18,8.81,8.16,8.81,3974.0
2023-03-15,8.67,8.67,8.325,8.42,3970.0
2023-03-16,8.43,8.43,8.34,8.34,400.0
2023-03-17,8.02,8.11,7.61,7.61,9174.0
2023-03-20,8.5,8.5,7.61,8.02,2952.0
2023-03-21,7.84,8.1,7.79,8.1,3101.0
2023-03-22,8.03,8.03,7.78,7.92,5401.0
2023-03-23,7.93,7.93,7.58,7.58,4151.0
2023-03-24,7.55,7.62,7.53,7.57,7310.0
2023-03-27,7.72,7.75,7.54,7.6,6500.0
2023-03-28,7.59,7.77,7.55,7.77,6300.0
2023-03-29,7.56,7.87,7.56,7.83,791.0
2023-03-30,7.8,7.85,7.76,7.76,1125.0
2023-03-31,7.73,8.0,7.73,8.0,9761.0
2023-04-03,8.03,8.28,7.56,8.28,13930.0
2023-04-04,8.29,8.5,8.29,8.5,1301.0
2023-04-05,8.41,8.41,7.63,7.63,14427.0
2023-04-06,7.4,7.79,7.4,7.75,7802.0
2023-04-10,7.75,7.93,7.69,7.93,3738.0
2023-04-11,8.0,8.0,8.0,8.0,9500.0
2023-04-12,7.77,7.77,7.4,7.75,106365.0
2023-04-13,7.74,7.79,7.74,7.79,15100.0
2023-04-14,7.85,7.87,7.85,7.87,1741.0
2023-04-17,8.23,8.24,7.89,7.98,2516.0
2023-04-18,8.0,8.0,7.85,7.85,32475.0
2023-04-19,8.08,8.08,7.91,7.91,600.0
2023-04-20,8.2,8.2,7.95,8.13,3000.0
2023-04-21,7.91,8.4,7.91,8.4,2107.0
2023-04-24,8.49,8.78,8.47,8.78,2553.0
2023-04-25,8.81,8.81,8.3,8.45,1478.0
2023-04-26,7.97,8.2,7.85,7.85,6293.0
2023-04-27,8.1,8.1,7.85,7.86,138527.0
2023-04-28,7.8,7.87,7.64,7.64,1201.0
2023-05-01,7.75,7.89,7.75,7.85,600.0
2023-05-02,7.63,7.85,7.63,7.71,5119.0
2023-05-03,7.71,7.85,7.71,7.835,13600.0
2023-05-04,7.88,7.88,7.79,7.85,1750.0
2023-05-05,7.86,7.9,7.81,7.9,1320.0
2023-05-08,7.9,7.9,7.88,7.88,600.0
2023-05-09,7.8,7.85,7.72,7.72,37436.0
2023-05-10,7.84,7.89,7.84,7.84,1000.0
2023-05-11,7.89,7.89,7.88,7.89,600.0
2023-05-12,7.94,7.94,7.9,7.9,200.0
2023-05-15,7.91,7.91,7.8,7.9,7599.0
2023-05-16,7.86,7.91,7.8,7.8,4263.0
2023-05-17,7.84,7.85,7.84,7.85,400.0
2023-05-18,7.85,7.85,7.85,7.85,3600.0
2023-05-19,7.7,7.85,7.7,7.85,1130.0
2023-05-23,7.7,7.76,7.7,7.76,2001.0
2023-05-24,7.89,7.89,7.65,7.66,103300.0
2023-05-25,7.63,7.63,7.11,7.11,5917.0
2023-05-26,7.19,7.19,6.87,7.0,5643.0
2023-05-29,7.06,7.12,6.83,6.83,4110.0
2023-05-30,6.68,6.68,6.51,6.64,1600.0
2023-05-31,6.75,6.75,6.62,6.67,700.0
2023-06-01,6.57,6.75,6.57,6.7,2471.0
2023-06-02,6.66,6.75,6.65,6.65,2500.0
2023-06-05,6.72,6.89,6.65,6.89,7494.0
2023-06-06,6.85,6.99,6.85,6.99,780.0
2023-06-07,7.05,7.29,6.99,7.29,10421.0
2023-06-08,7.51,8.81,7.51,8.29,24275.0
2023-06-09,8.3,8.85,8.3,8.75,7298.0
2023-06-12,8.09,8.51,8.08,8.49,11002.0
2023-06-13,8.5,8.5,8.4,8.4,4561.0
2023-06-14,8.45,8.45,8.4,8.4,5100.0
2023-06-15,8.4,8.42,8.26,8.3,31000.0
2023-06-16,8.2,8.61,8.2,8.5,7904.0
2023-06-19,8.31,8.52,8.3,8.5,5753.0
2023-06-20,8.57,8.78,8.525,8.55,18265.0
2023-06-21,8.33,8.725,8.33,8.66,3307.0
2023-06-22,8.74,8.97,8.67,8.85,4616.0
2023-06-23,8.61,8.68,8.6,8.68,861.0
2023-06-26,8.6,8.64,8.6,8.64,1800.0
2023-06-27,8.51,8.74,8.5,8.74,22521.0
2023-06-28,8.68,8.76,8.61,8.7,33817.0
2023-06-29,8.66,8.79,8.65,8.79,25166.0
2023-06-30,8.85,9.0,8.85,8.92,2500.0
2023-07-04,8.77,8.77,8.77,8.77,100.0
2023-07-05,8.71,8.8,8.7,8.8,500.0
2023-07-06,8.71,8.76,8.71,8.71,600.0
2023-07-07,8.75,8.8,8.74,8.8,1502.0
2023-07-10,8.81,8.85,8.75,8.78,35415.0
2023-07-11,8.78,8.78,8.5,8.55,3302.0
2023-07-12,8.55,8.55,8.5,8.5,35900.0
2023-07-13,8.5,8.59,8.5,8.5,2900.0
2023-07-14,8.5,8.58,8.5,8.58,6546.0
2023-07-17,8.6,9.27,8.6,9.2,10415.0
2023-07-18,9.3,9.73,9.29,9.45,9794.0
2023-07-19,9.44,9.44,9.39,9.44,760.0
2023-07-20,9.48,9.85,9.45,9.85,2902.0
2023-07-21,9.85,9.95,9.46,9.95,591.0
2023-07-24,10.04,10.04,9.925,9.93,6050.0
2023-07-25,9.99,9.99,9.34,9.41,3900.0
2023-07-26,9.45,9.5,9.45,9.5,400.0
2023-07-27,9.46,9.46,8.63,8.67,6900.0
2023-07-28,9.0,9.28,8.5,8.63,7687.0
2023-07-31,8.38,8.62,8.26,8.26,15746.0
2023-08-01,8.32,8.615,8.32,8.595,2200.0
2023-08-02,8.34,8.57,8.33,8.55,2413.0
2023-08-03,8.7,8.7,8.36,8.36,8335.0
2023-08-04,8.41,8.55,8.41,8.5,1100.0
2023-08-08,8.35,8.57,8.35,8.485,3268.0
2023-08-09,8.35,8.37,8.35,8.37,85.0
2023-08-10,8.37,8.4,8.31,8.35,93610.0
2023-08-11,8.32,8.4,8.32,8.4,100.0
2023-08-14,8.4,8.51,8.3,8.405,127190.0
2023-08-15,8.405,8.405,8.405,8.405,0.0
2023-08-16,8.36,8.4,8.21,8.26,3380.0
2023-08-17,8.25,8.25,8.22,8.25,101.0
2023-08-18,7.78,8.34,7.78,8.34,3704.0
2023-08-21,8.49,8.49,8.31,8.31,1200.0
2023-08-22,8.37,8.375,8.0,8.0,2412.0
2023-08-23,8.0,8.1,7.97,7.97,3500.0
2023-08-24,7.93,8.0,7.93,7.96,1300.0
2023-08-25,7.8,7.96,7.8,7.96,1102.0
2023-08-28,7.9,8.35,7.9,8.35,8320.0
2023-08-29,8.35,8.35,8.35,8.35,0.0
2023-08-30,8.43,8.43,8.33,8.33,410.0
2023-08-31,8.51,8.51,8.25,8.25,1642.0
2023-09-01,8.17,8.17,8.01,8.01,1000.0
2023-09-05,7.91,7.94,7.83,7.83,804.0
2023-09-06,7.61,8.01,7.61,8.0,3042.0
2023-09-07,8.0,8.13,7.73,8.13,45805.0
2023-09-08,7.76,8.0,7.75,8.0,12250.0
2023-09-11,8.05,8.09,7.93,8.0,16823.0
2023-09-12,8.0,8.0,7.86,7.86,10351.0
2023-09-13,7.71,7.83,7.6,7.6,8324.0
2023-09-14,7.56,7.56,7.41,7.41,3511.0
2023-09-15,7.41,7.41,7.0,7.0,7500.0
2023-09-18,7.19,7.22,7.19,7.22,3600.0
2023-09-19,7.22,7.23,7.17,7.17,1545.0
2023-09-20,7.21,7.21,7.01,7.06,2675.0
2023-09-21,7.15,7.15,7.0,7.0,9431.0
2023-09-22,7.0,7.0,7.0,7.0,300.0
2023-09-25,7.04,7.04,6.93,6.94,4440.0
2023-09-26,6.72,6.83,6.72,6.72,980.0
2023-09-27,6.78,6.78,6.78,6.78,500.0
2023-09-28,6.74,6.96,6.71,6.96,8040.0
2023-09-29,7.0,7.0,7.0,7.0,294.0
2023-10-02,6.74,7.0,6.74,6.96,7923.0
2023-10-03,7.0,7.0,6.96,6.96,80600.0
2023-10-04,7.02,7.02,6.91,6.91,550.0
2023-10-05,6.9,6.9,6.81,6.81,403.0
2023-10-06,7.2,7.2,6.79,6.88,1551.0
2023-10-10,6.92,6.92,6.72,6.78,783.0
2023-10-11,6.78,6.93,6.78,6.93,3743.0
2023-10-12,6.92,7.08,6.92,7.07,762.0
2023-10-13,7.12,7.36,7.12,7.26,1400.0
2023-10-16,7.48,7.65,6.93,7.62,2277.0
2023-10-17,7.7,7.7,7.62,7.62,113.0
2023-10-18,7.62,7.62,7.62,7.62,0.0
2023-10-19,7.65,7.66,7.65,7.66,700.0
2023-10-20,7.67,7.73,7.67,7.67,1945.0
2023-10-23,7.62,7.62,7.37,7.39,905.0
2023-10-24,7.35,7.35,7.35,7.35,2805.0
2023-10-25,7.34,7.35,6.81,7.0,15852.0
2023-10-26,6.05,6.83,6.05,6.83,2400.0
2023-10-27,7.14,7.15,6.95,6.96,20000.0
2023-10-30,6.94,6.94,6.8,6.83,550.0
2023-10-31,6.8,6.8,6.55,6.69,1500.0
2023-11-01,6.64,6.64,6.57,6.57,600.0
2023-11-02,6.57,6.86,6.5,6.65,1300.0
2023-11-03,6.7,6.84,6.29,6.43,15475.0
2023-11-06,6.49,6.54,6.47,6.5,7250.0
2023-11-07,6.55,7.0,6.55,6.88,17200.0
2023-11-08,6.95,6.96,6.91,6.91,1108.0
2023-11-09,7.0,7.61,7.0,7.42,2914.0
2023-11-10,7.75,7.75,7.44,7.48,115.0
2023-11-13,7.3,7.45,7.3,7.45,281.0
2023-11-14,7.3,7.3,7.0,7.08,1923.0
2023-11-15,7.15,7.23,7.15,7.23,200.0
2023-11-16,7.35,7.37,7.3,7.3,500.0
2023-11-17,7.32,7.85,7.32,7.85,4300.0
2023-11-20,7.99,7.99,7.71,7.9,2202.0
2023-11-21,7.88,7.94,7.85,7.94,900.0
2023-11-22,7.8,7.9,7.8,7.9,900.0
2023-11-23,7.9,7.9,7.9,7.9,0.0
2023-11-24,7.91,7.91,7.9,7.9,70.0
2023-11-27,7.9,8.52,7.9,8.28,5119.0
2023-11-28,7.93,8.3,7.92,8.21,1044.0
2023-11-29,8.22,8.27,8.22,8.25,2950.0
2023-11-30,8.04,8.2,8.04,8.2,1600.0
2023-12-01,8.25,8.3,8.2,8.25,18975.0
2023-12-04,8.1,8.6,8.1,8.55,8915.0
2023-12-05,7.65,9.12,7.65,9.09,34265.0
2023-12-06,9.12,10.36,9.05,10.2,50387.0
2023-12-07,9.82,10.1,9.57,10.0,29700.0
2023-12-08,9.75,10.05,9.75,10.01,17568.0
2023-12-11,10.0,10.05,10.0,10.04,23688.0
2023-12-12,9.89,10.05,9.81,10.02,11955.0
2023-12-13,10.0,10.04,10.0,10.04,3408.0
2023-12-14,10.05,10.05,10.0,10.02,3604.0
2023-12-15,10.0,10.03,10.0,10.03,3300.0
2023-12-18,10.0,10.24,10.0,10.1,23421.0
2023-12-19,10.0,10.16,10.0,10.16,10325.0
2023-12-20,10.05,10.5,10.05,10.37,6170.0
2023-12-21,10.49,10.68,10.1,10.59,8825.0
2023-12-22,9.76,10.64,9.76,10.56,8811.0
2023-12-27,10.55,10.73,10.55,10.72,4986.0
2023-12-28,10.71,10.75,10.6,10.6,1307.0
2023-12-29,10.5,10.71,10.5,10.71,1650.0
2024-01-02,10.76,10.8,10.65,10.7,3850.0
2024-01-03,10.7,10.7,10.55,10.55,12800.0
2024-01-04,9.5,10.47,9.5,10.47,6250.0
2024-01-05,10.49,10.6,10.49,10.54,2900.0
2024-01-08,10.42,10.54,10.38,10.38,240288.0
2024-01-09,10.3,10.3,10.06,10.25,31129.0
2024-01-10,10.0,10.21,9.94,10.09,29245.0
2024-01-11,10.15,10.3,10.15,10.3,547.0
2024-01-12,10.31,10.4,10.085,10.2,18700.0
2024-01-15,9.5,10.31,8.59,10.15,8417.0
2024-01-16,10.21,10.69,10.21,10.62,9931.0
2024-01-17,10.6,10.88,10.6,10.81,15508.0
2024-01-18,10.95,10.95,10.8,10.8,4347.0
2024-01-19,10.8,10.8,10.59,10.67,2200.0
2024-01-22,10.79,10.87,10.76,10.76,7600.0
2024-01-23,10.64,10.68,10.56,10.6,4301.0
2024-01-24,10.59,10.73,10.58,10.68,2372.0
2024-01-25,10.7,10.72,10.66,10.67,2765.0
2024-01-26,10.56,10.68,10.48,10.61,2465.0
2024-01-29,10.5,10.68,10.05,10.14,5852.0
2024-01-30,10.6,10.6,9.92,10.04,3910.0
2024-01-31,9.98,10.0,9.81,10.0,5250.0
2024-02-01,10.05,10.05,9.5,9.71,7236.0
2024-02-02,9.69,9.735,9.41,9.64,5200.0
2024-02-05,9.72,9.72,9.3,9.3,7283.0
2024-02-06,9.48,9.5,9.3,9.35,5012.0
2024-02-07,9.47,9.55,9.45,9.51,2750.0
2024-02-08,9.56,9.56,9.56,9.56,17899.0
2024-02-09,9.54,9.54,9.345,9.345,500.0
2024-02-12,9.31,9.59,9.31,9.46,1715.0
2024-02-13,9.55,10.1,9.55,9.66,2970.0
2024-02-14,9.83,9.97,9.83,9.96,3900.0
2024-02-15,10.2,10.2,9.85,9.92,4005.0
2024-02-16,9.98,10.07,9.98,10.0,800.0
2024-02-20,10.18,10.2,10.15,10.15,4211.0
2024-02-21,10.23,10.23,9.9,10.0,3390.0
2024-02-22,10.02,10.14,9.95,9.95,3433.0
2024-02-23,10.04,10.44,9.95,10.4,5300.0
2024-02-26,10.48,10.49,10.08,10.4,1710.0
2024-02-27,10.4,10.59,10.4,10.5,4441.0
2024-02-28,10.39,10.6,10.38,10.48,8077.0
2024-02-29,10.39,10.65,10.38,10.53,10683.0
2024-03-01,10.55,10.84,10.55,10.84,2900.0
2024-03-04,11.0,11.27,10.95,11.11,8707.0
2024-03-05,11.06,11.3,10.98,10.98,11142.0
2024-03-06,11.0,11.35,11.0,11.3,112084.0
2024-03-07,11.26,11.6,11.26,11.49,30510.0
2024-03-08,11.5,11.5,11.27,11.48,9300.0
2024-03-11,11.5,11.54,11.5,11.51,6300.0
2024-03-12,11.28,11.32,11.0,11.13,4301.0
2024-03-13,11.23,11.37,11.16,11.17,5095.0
2024-03-14,11.0,11.16,11.0,11.08,9146.0
2024-03-15,11.11,11.6,11.05,11.47,5600.0
2024-03-18,11.41,11.41,11.28,11.28,2700.0
2024-03-19,11.25,11.42,11.07,11.28,8420.0
2024-03-20,11.3,11.4,11.25,11.25,4300.0
2024-03-21,11.21,11.25,11.17,11.24,2445.0
2024-03-22,11.12,11.29,11.04,11.05,5105.0
2024-03-25,11.03,11.06,11.01,11.06,722.0
2024-03-26,11.1,11.16,11.1,11.16,2204.0
2024-03-27,11.15,11.2,11.0,11.09,23849.0
2024-03-28,11.09,11.1,11.06,11.08,2605.0
2024-04-01,11.06,11.06,10.56,10.65,8103.0
2024-04-02,10.71,10.86,10.7,10.7,6129.0
2024-04-03,10.79,10.82,10.6,10.6,2362.0
2024-04-04,11.0,11.0,10.18,10.24,61281.0
2024-04-05,10.02,10.34,10.02,10.28,22874.0
2024-04-08,10.28,10.28,9.7,9.7,20708.0
2024-04-09,9.89,9.9,9.57,9.69,3560.0
2024-04-10,9.74,9.82,9.71,9.78,6760.0
2024-04-11,9.57,9.7,9.15,9.19,17439.0
2024-04-12,9.0,9.15,8.31,8.6,44335.0
2024-04-15,8.76,9.14,8.76,9.02,9867.0
2024-04-16,9.02,9.02,8.61,8.96,4875.0
2024-04-17,9.04,9.55,9.04,9.34,4917.0
2024-04-18,9.19,9.43,9.13,9.13,6900.0
2024-04-19,9.01,9.01,8.64,8.94,4912.0
2024-04-22,9.65,9.65,8.34,8.38,10827.0
2024-04-23,8.69,8.96,8.59,8.87,5700.0
2024-04-24,8.85,8.85,8.67,8.77,3000.0
2024-04-25,9.2,9.2,8.25,8.25,20774.0
2024-04-26,8.49,8.61,8.22,8.6,7101.0
2024-04-29,8.6,9.65,8.07,9.09,2799.0
2024-04-30,9.11,9.11,8.65,8.9,2471.0
2024-05-01,8.14,8.65,8.13,8.59,4885.0
2024-05-02,8.55,8.59,8.49,8.5,10900.0
2024-05-03,8.51,8.68,8.35,8.35,4723.0
2024-05-06,8.07,8.64,8.07,8.55,3172.0
2024-05-07,8.35,8.67,8.35,8.6,1808.0
2024-05-08,8.57,8.66,8.2,8.42,8401.0
2024-05-09,8.47,8.59,8.47,8.555,4400.0
2024-05-10,8.6,8.6,8.48,8.54,18670.0
2024-05-13,8.6,8.68,8.6,8.68,1700.0
2024-05-14,8.6,8.605,8.6,8.605,25600.0
2024-05-15,8.63,8.63,8.47,8.48,6800.0
2024-05-16,8.57,8.57,8.57,8.57,400.0
2024-05-17,8.6,8.6,8.57,8.59,133757.0
2024-05-21,8.35,8.54,8.35,8.47,5003.0
2024-05-22,8.5,8.5,8.5,8.5,103000.0
2024-05-23,8.58,8.64,8.52,8.52,5200.0
2024-05-24,8.51,8.6,8.4,8.56,10800.0
2024-05-27,8.9,8.9,8.55,8.65,8011.0
2024-05-28,8.64,8.69,8.52,8.6,3841.0
2024-05-29,8.6,8.76,8.45,8.6,4298.0
2024-05-30,8.67,8.67,8.45,8.45,12397.0
2024-05-31,8.5,8.6,8.45,8.6,4430.0
2024-06-03,8.74,8.77,8.45,8.6,5728.0
2024-06-04,8.66,8.75,8.46,8.53,6205.0
2024-06-05,9.25,9.41,9.01,9.19,26114.0
2024-06-06,9.18,9.33,9.1,9.25,7105.0
2024-06-07,9.33,9.33,9.2,9.24,22800.0
2024-06-10,9.06,9.62,9.06,9.54,6795.0
2024-06-11,9.62,10.4,9.61,10.4,11049.0
2024-06-12,10.39,10.42,10.01,10.4,15210.0
2024-06-13,10.4,10.49,10.4,10.42,15114.0
2024-06-14,10.4,10.45,10.4,10.4,21862.0
2024-06-17,10.4,10.45,10.4,10.45,50372.0
2024-06-18,10.4,10.94,10.4,10.94,55280.0
2024-06-19,10.94,11.86,10.93,11.6,24276.0
2024-06-20,11.23,11.755,11.21,11.5,830269.0
2024-06-21,11.25,11.32,11.2,11.32,23201.0
2024-06-24,11.21,11.31,11.16,11.28,5726.0
2024-06-25,11.2,11.27,10.97,10.97,6583.0
2024-06-26,11.43,11.43,11.02,11.05,1701.0
2024-06-27,11.0,11.44,11.0,11.19,9398.0
2024-06-28,11.21,11.4,11.15,11.29,7500.0
2024-07-02,11.99,11.99,11.2,11.35,11558.0
2024-07-03,11.21,11.91,11.2,11.79,22450.0
2024-07-04,11.52,12.5,11.51,12.32,30965.0
2024-07-05,12.5,12.5,11.69,12.03,16955.0
2024-07-08,11.75,12.07,11.75,12.07,18869.0
2024-07-09,12.1,12.1,11.9,12.05,31684.0
2024-07-10,12.0,12.015,11.77,11.89,106896.0
2024-07-11,11.91,12.5,11.91,12.23,22321.0
2024-07-12,12.24,12.61,12.24,12.61,15003.0
2024-07-15,12.45,12.7,12.44,12.55,661721.0
2024-07-16,12.6,12.99,12.57,12.9,92082.0
2024-07-17,12.9,13.04,12.75,12.75,24042.0
2024-07-18,12.76,12.91,12.62,12.62,7454.0
2024-07-19,12.6,12.71,12.5,12.69,8862.0
2024-07-22,13.05,13.1,12.44,12.44,8001.0
2024-07-23,12.5,13.02,12.49,12.82,13955.0
2024-07-24,12.81,12.82,12.5,12.5,4500.0
2024-07-25,12.5,12.58,12.5,12.58,2816.0
2024-07-26,12.68,12.78,12.6,12.78,2300.0
2024-07-29,13.05,13.05,12.79,12.89,8798.0
2024-07-30,12.8,12.92,12.56,12.6,8132.0
2024-07-31,12.88,12.89,12.6,12.71,5455.0
2024-08-01,12.67,12.8,12.6,12.8,6113.0
2024-08-02,12.52,12.52,11.95,12.19,19412.0
2024-08-06,12.0,12.26,11.55,12.02,5481.0
2024-08-07,12.03,12.03,11.75,12.03,6216.0
2024-08-08,12.0,12.31,11.91,12.31,2820.0
2024-08-09,12.3,12.66,12.27,12.66,5710.0
2024-08-12,12.6,12.7,12.55,12.7,3519.0
2024-08-13,12.74,12.74,12.29,12.48,9647.0
2024-08-14,12.3,12.39,12.3,12.39,2800.0
2024-08-15,12.42,12.5,12.4,12.41,1900.0
2024-08-16,12.37,12.51,12.3,12.3,5797.0
2024-08-19,12.31,12.39,12.3,12.3,9675.0
2024-08-20,12.39,12.98,12.3,12.56,12124.0
2024-08-21,12.64,12.64,12.6,12.6,900.0
2024-08-22,12.62,12.82,12.62,12.71,2075.0
2024-08-23,12.8,12.8,12.72,12.72,100.0
2024-08-26,12.56,12.61,12.5,12.58,2992.0
2024-08-27,12.57,13.05,12.56,12.91,12913.0
2024-08-28,12.99,13.05,12.6,12.96,11453.0
2024-08-29,12.81,13.02,12.81,13.0,17514.0
2024-08-30,13.0,13.05,13.0,13.0,3600.0
2024-09-03,12.66,12.66,12.0,12.5,7181.0
2024-09-04,12.58,13.0,12.58,13.0,3451.0
2024-09-05,13.23,13.23,12.8,12.94,2165.0
2024-09-06,13.01,13.04,12.67,12.69,4237.0
2024-09-09,12.76,12.76,12.34,12.59,54104.0
2024-09-10,12.52,13.05,12.5,12.73,18627.0
2024-09-11,12.75,12.98,12.61,12.98,3989.0
2024-09-12,13.2,13.25,12.82,12.82,15291.0
2024-09-13,12.9,13.55,12.89,13.5,49375.0
2024-09-16,13.44,13.5,13.26,13.35,3451.0
2024-09-17,13.22,13.25,13.01,13.01,6595.0
2024-09-18,12.87,13.17,12.85,13.17,2880.0
2024-09-19,13.15,13.15,12.95,13.0,7176.0
2024-09-20,13.0,13.02,12.5,12.5,6151.0
2024-09-23,12.46,13.26,12.45,13.05,6487.0
2024-09-24,12.83,13.11,12.83,13.11,23712.0
2024-09-25,13.0,13.02,12.52,12.92,9533.0
2024-09-26,12.97,13.13,12.63,12.75,5371.0
2024-09-27,12.75,12.89,12.47,12.47,8919.0
2024-09-30,12.45,12.55,12.45,12.5,9672.0
2024-10-01,12.53,12.735,12.4,12.45,23760.0
2024-10-02,12.455,12.55,12.4,12.53,8400.0
2024-10-03,12.58,12.7,12.58,12.66,3740.0
2024-10-04,12.76,12.8,12.67,12.8,600.0
2024-10-07,13.0,13.0,12.45,12.55,8132.0
2024-10-08,12.55,12.9,12.54,12.85,10200.0
2024-10-09,12.84,12.84,12.62,12.84,9661.0
2024-10-10,12.84,12.84,12.7,12.79,9148.0
2024-10-11,12.51,13.02,12.51,12.84,20647.0
2024-10-15,12.89,12.9,12.72,12.9,7872.0
2024-10-16,12.86,12.87,12.86,12.86,312.0
2024-10-17,12.6,12.88,12.6,12.76,4160.0
2024-10-18,12.7,12.84,12.63,12.7,11300.0
2024-10-21,12.49,12.76,12.47,12.71,8065.0
2024-10-22,12.56,12.86,12.55,12.86,14857.0
2024-10-23,12.82,12.97,12.79,12.97,1700.0
2024-10-24,12.99,13.03,12.45,13.03,3679.0
2024-10-25,13.99,14.23,13.5,14.0,20782.0
2024-10-28,13.7,14.0,13.7,13.8,4184.0
2024-10-29,13.85,13.9,13.65,13.65,2001.0
2024-10-30,13.88,13.97,13.75,13.83,24503.0
2024-10-31,13.87,13.95,13.87,13.95,596.0
2024-11-01,13.96,14.26,13.96,14.12,80668.0
2024-11-04,14.2,14.3,14.13,14.3,39834.0
2024-11-05,14.3,14.3,14.145,14.15,4491.0
2024-11-06,14.18,14.31,14.16,14.25,7074.0
2024-11-07,14.09,14.24,14.09,14.22,1603.0
2024-11-08,14.3,14.99,14.22,14.99,13776.0
2024-11-11,14.77,14.81,14.24,14.8,16458.0
2024-11-12,14.24,15.15,14.23,14.87,6409.0
2024-11-13,14.44,14.9,14.44,14.7,8200.0
2024-11-14,14.72,14.99,14.5,14.6,5900.0
2024-11-15,14.75,14.75,14.41,14.61,3566.0
2024-11-18,15.0,15.0,14.64,14.82,2760.0
2024-11-19,14.87,14.87,14.79,14.79,201.0
2024-11-20,14.75,15.13,14.72,15.13,36624.0
2024-11-21,15.15,15.15,14.62,15.03,4309.0
2024-11-22,14.35,15.02,14.35,14.95,5413.0
2024-11-25,15.0,15.0,14.7,14.7,12288.0
2024-11-26,14.84,14.85,14.77,14.77,1900.0
2024-11-27,14.51,15.045,14.5,14.94,18459.0
2024-11-28,15.0,15.09,15.0,15.09,3540.0
2024-11-29,15.15,16.17,15.15,16.16,8387.0
2024-12-02,15.28,16.16,15.28,16.11,4400.0
2024-12-03,16.0,16.56,16.0,16.53,9932.0
2024-12-04,16.74,16.8,16.365,16.64,6485.0
2024-12-05,17.5,18.33,17.5,18.2,367668.0
2024-12-06,18.0,18.2,17.96,18.0,91691.0
2024-12-09,18.19,18.25,17.07,17.52,48783.0
2024-12-10,17.52,18.17,17.51,17.8,32406.0
2024-12-11,17.78,18.17,17.78,18.1,79639.0
2024-12-12,17.98,18.1,17.83,18.1,80794.0
2024-12-13,18.1,18.15,17.96,18.15,58641.0
2024-12-16,18.08,19.59,18.08,19.3,76386.0
2024-12-17,19.35,19.48,18.97,19.13,17167.0
2024-12-18,18.91,19.28,18.91,19.16,176601.0
2024-12-19,19.06,19.27,18.61,19.16,22379.0
2024-12-20,18.64,19.41,18.63,19.12,12962.0
2024-12-23,19.1,19.5,19.1,19.3,22112.0
2024-12-24,19.3,19.5,19.2,19.5,5636.0
2024-12-27,19.33,19.49,19.03,19.29,12999.0
2024-12-30,19.29,19.43,18.91,19.38,11006.0
2024-12-31,19.39,19.4,19.26,19.39,8970.0
2025-01-02,19.4,19.4,18.56,19.07,9955.0
2025-01-03,19.0,19.06,18.55,18.66,8805.0
2025-01-06,18.66,18.66,17.38,17.55,14550.0
2025-01-07,17.64,17.9,17.305,17.56,35867.0
2025-01-08,17.48,18.07,17.48,17.79,29334.0
2025-01-09,17.65,17.98,17.65,17.9,9609.0
2025-01-10,17.97,18.25,17.0,17.74,18339.0
2025-01-13,17.64,17.7,17.41,17.51,40973.0
2025-01-14,17.35,17.71,17.34,17.65,42931.0
2025-01-15,17.71,18.68,17.71,18.47,16699.0
2025-01-16,18.25,18.97,18.25,18.75,7528.0
2025-01-17,18.9,18.9,18.01,18.32,9411.0
2025-01-20,18.0,18.9,18.0,18.69,13578.0
2025-01-21,18.67,18.9,18.38,18.52,20690.0
2025-01-22,18.79,18.9,18.73,18.84,9569.0
2025-01-23,18.9,19.02,18.79,19.02,15187.0
2025-01-24,19.15,19.61,19.0,19.39,104570.0
2025-01-27,19.48,19.48,18.76,18.92,23015.0
2025-01-28,18.93,19.34,18.92,19.12,7672.0
2025-01-29,18.98,19.14,18.38,18.75,11953.0
2025-01-30,19.4,19.4,18.25,18.35,19558.0
2025-01-31,18.11,19.47,18.1,18.93,8479.0
2025-02-03,18.19,19.51,18.05,19.32,10642.0
2025-02-04,18.45,19.8,18.45,19.25,92463.0
2025-02-05,19.25,19.7,19.15,19.7,88205.0
2025-02-06,19.8,19.8,19.32,19.55,95871.0
2025-02-07,19.55,19.72,19.38,19.42,11972.0
2025-02-10,19.12,19.84,19.12,19.45,17848.0
2025-02-11,19.29,19.37,19.01,19.01,17375.0
2025-02-12,18.7,19.02,18.63,18.67,9625.0
2025-02-13,18.61,18.76,17.25,18.6,15829.0
2025-02-14,18.41,19.5,18.41,19.22,72549.0
2025-02-18,19.2,20.13,18.8,19.89,201338.0
2025-02-19,19.9,19.99,19.25,19.65,72973.0
2025-02-20,19.55,19.91,19.27,19.75,55770.0
2025-02-21,19.11,21.11,19.11,20.54,167955.0
2025-02-24,20.95,21.03,20.33,20.61,72674.0
2025-02-25,21.29,21.29,20.05,20.12,20732.0
2025-02-26,20.35,20.36,19.61,19.83,10591.0
2025-02-27,19.0,20.0,19.0,19.63,13142.0
2025-02-28,19.86,19.86,19.23,19.66,14063.0
2025-03-03,20.99,20.99,19.2,19.37,25245.0
2025-03-04,19.22,19.22,17.94,18.88,41871.0
2025-03-05,19.49,19.7,19.12,19.54,21361.0
2025-03-06,21.0,21.0,18.63,18.72,38296.0
2025-03-07,18.63,18.99,18.09,18.28,19255.0
2025-03-10,18.0,18.19,17.48,17.88,20791.0
2025-03-11,18.0,18.35,16.52,17.03,80493.0
2025-03-12,16.07,17.3,16.07,17.25,9181.0
2025-03-13,16.61,17.16,16.18,16.18,26555.0
2025-03-14,15.83,16.47,15.83,16.23,26746.0
2025-03-17,16.23,16.54,15.49,16.14,21357.0
2025-03-18,15.2,15.99,14.8,15.19,10326.0
2025-03-19,15.35,16.25,15.18,16.01,16757.0
2025-03-20,15.91,16.89,15.31,16.77,27302.0
2025-03-21,16.55,17.19,16.5,16.93,14398.0
2025-03-24,16.84,17.61,15.89,17.32,28800.0
2025-03-25,17.41,17.68,17.35,17.36,24613.0
2025-03-26,17.32,17.34,16.81,17.1,8317.0
2025-03-27,17.18,17.4,17.1,17.4,6959.0
2025-03-28,17.46,17.49,16.4,16.65,38011.0
2025-03-31,16.2,16.45,15.73,16.07,16588.0
2025-04-01,15.45,16.11,15.42,15.59,23258.0
2025-04-02,15.82,15.82,15.16,15.16,59148.0
2025-04-03,14.2,14.43,12.17,12.9,44080.0
2025-04-04,12.61,12.81,11.73,12.47,126466.0
2025-04-07,12.47,12.5,12.0,12.25,77813.0
2025-04-08,12.5,12.99,12.07,12.24,97946.0
2025-04-09,12.12,13.67,12.12,13.25,43076.0
2025-04-10,13.03,13.06,12.08,12.36,33758.0
2025-04-11,12.7,12.7,12.01,12.36,50281.0
2025-04-14,13.0,13.0,12.0,12.0,47833.0
2025-04-15,12.0,12.21,11.5,11.9,85210.0
2025-04-16,12.09,12.09,11.71,11.79,15489.0
2025-04-17,11.84,12.23,11.84,11.95,80560.0
2025-04-21,12.03,12.18,11.66,11.68,117680.0
2025-04-22,11.79,12.35,11.79,12.0,39940.0
2025-04-23,12.09,12.58,12.03,12.06,58617.0
2025-04-24,12.19,12.72,12.13,12.6,15368.0
2025-04-25,12.75,13.92,12.67,13.25,363564.0
2025-04-28,13.12,13.31,12.95,12.99,8864.0
2025-04-29,12.5,13.46,12.5,13.25,45472.0
2025-04-30,14.05,14.05,12.75,12.8,6751.0
2025-05-01,13.5,13.64,12.8,13.4,210985.0
2025-05-02,13.48,14.21,13.48,13.8,51161.0
2025-05-05,13.94,13.94,13.32,13.41,22411.0
2025-05-06,13.28,13.36,12.9,13.04,92218.0
2025-05-07,13.12,13.84,13.12,13.64,220502.0
2025-05-08,13.76,14.22,13.62,13.98,65124.0
2025-05-09,14.03,14.27,13.955,14.1,31404.0
2025-05-12,14.26,14.89,14.25,14.82,24821.0
2025-05-13,14.99,15.0,14.4,14.5,20176.0
2025-05-14,15.39,15.81,14.3,14.32,16374.0
2025-05-15,14.25,14.57,14.22,14.29,15373.0
2025-05-16,14.65,14.65,14.21,14.31,17868.0
2025-05-20,15.0,15.0,14.25,14.34,15832.0
2025-05-21,14.2,14.41,14.15,14.2,18199.0
2025-05-22,13.89,14.54,13.8,14.23,17182.0
2025-05-23,14.05,14.88,14.0,14.88,22941.0
2025-05-26,14.72,15.17,14.19,15.02,25353.0
2025-05-27,14.96,14.99,14.24,14.46,21803.0
2025-05-28,14.42,14.78,14.42,14.66,4764.0
2025-05-29,14.5,14.72,13.99,13.99,17417.0
2025-05-30,14.0,14.08,13.72,13.72,5532.0
2025-06-02,13.86,14.01,13.32,13.78,17133.0
2025-06-03,13.77,14.07,13.71,13.79,9537.0
2025-06-04,13.8,13.97,13.61,13.76,12669.0
2025-06-05,13.99,13.99,13.46,13.46,17515.0
2025-06-06,13.65,13.65,13.09,13.2,20135.0
2025-06-09,13.05,13.33,12.89,13.3,81578.0
2025-06-10,13.3,13.3,13.18,13.18,42462.0
2025-06-11,13.01,15.49,13.0,15.02,63928.0
2025-06-12,14.77,15.17,14.72,14.72,46797.0
2025-06-13,14.65,14.72,14.2,14.4,22250.0
2025-06-16,14.39,14.79,14.01,14.6,34266.0
2025-06-17,15.52,15.52,14.31,14.31,10246.0
2025-06-18,14.3,15.24,14.3,15.06,46620.0
2025-06-19,15.01,15.1,14.74,14.79,18538.0
2025-06-20,14.5,14.69,14.3,14.38,40887.0
2025-06-23,14.79,14.79,14.22,14.22,24938.0
2025-06-24,14.22,14.66,14.15,14.4,25429.0
2025-06-25,14.435,14.53,14.19,14.19,27190.0
2025-06-26,14.17,14.48,14.17,14.34,5600.0
2025-06-27,14.66,14.66,14.21,14.32,24411.0
2025-06-30,14.22,14.5,13.91,13.91,5798.0
2025-07-02,13.86,14.62,13.85,14.48,12742.0
2025-07-03,14.66,15.0,14.41,14.71,29587.0
2025-07-04,14.71,15.09,14.71,14.89,10397.0
2025-07-07,14.95,14.95,14.56,14.56,15539.0
2025-07-08,14.61,15.1,14.57,14.8,20649.0
2025-07-09,15.27,15.27,14.76,14.76,12306.0
2025-07-10,14.85,14.96,14.67,14.85,26104.0
2025-07-11,15.0,15.0,14.71,14.71,10046.0
2025-07-14,14.9,15.07,14.75,14.96,16764.0
2025-07-15,14.32,14.81,14.32,14.61,8126.0
2025-07-16,14.57,14.57,14.33,14.33,11692.0
2025-07-17,14.33,14.5,14.23,14.23,3389.0
2025-07-18,14.47,14.47,14.04,14.2,4501.0
2025-07-21,14.11,14.42,14.05,14.32,3316.0
2025-07-22,14.27,14.48,14.18,14.22,9296.0
2025-07-23,14.31,15.1,13.94,14.9,67423.0
2025-07-24,14.94,15.33,14.885,15.1,16165.0
2025-07-25,15.0,15.32,14.99,15.17,7479.0
2025-07-28,15.23,15.98,15.23,15.67,18594.0
2025-07-29,15.89,16.23,15.89,16.0,19401.0
2025-07-30,15.91,16.39,15.69,16.0,43258.0
2025-07-31,16.2,16.2,15.9,15.98,13763.0
2025-08-01,15.9,15.94,15.77,15.83,42794.0
2025-08-05,15.85,16.0,15.85,15.9,14059.0
2025-08-06,15.94,16.1,15.87,15.9,9802.0
2025-08-07,15.97,16.1,15.79,16.0,143924.0
2025-08-08,16.0,16.32,15.97,16.0,15330.0
2025-08-11,15.9,16.16,15.9,16.0,51649.0
2025-08-12,16.12,16.14,15.82,15.82,8740.0
2025-08-13,15.88,16.2,15.82,16.2,20699.0
2025-08-14,15.75,16.2,15.75,15.91,345849.0
2025-08-15,15.9,16.17,15.9,16.17,10605.0
2025-08-18,15.75,16.1,15.74,16.1,18188.0
2025-08-19,16.13,16.31,16.13,16.22,13771.0
2025-08-20,16.11,16.11,15.66,16.07,11084.0
2025-08-21,15.89,16.1,15.89,16.1,1400.0
2025-08-22,15.94,16.555,15.94,16.53,7980.0
2025-08-25,16.53,16.55,16.08,16.19,15537.0
2025-08-26,16.41,16.54,16.24,16.34,5892.0
2025-08-27,16.35,16.44,16.18,16.44,14640.0
2025-08-28,16.61,16.61,16.23,16.23,68292.0
2025-08-29,16.07,16.21,16.0,16.07,3100.0
2025-09-02,15.71,16.07,15.71,15.91,12665.0
2025-09-03,16.05,16.42,15.91,16.4,125881.0
2025-09-04,16.55,16.55,16.41,16.55,8680.0
2025-09-05,16.55,16.61,16.5,16.6,13150.0
2025-09-08,16.59,16.6,16.34,16.6,17909.0
2025-09-09,16.6,16.72,16.03,16.03,17126.0
2025-09-10,15.99,16.51,15.99,16.51,36462.0
2025-09-11,17.0,18.7,16.55,18.65,147021.0
2025-09-12,18.8,19.0,16.84,17.86,84912.0
2025-09-15,17.92,18.5,17.77,18.45,54896.0
2025-09-16,17.03,18.41,17.03,18.05,91813.0
2025-09-17,18.61,18.61,17.03,18.2,12443.0
2025-09-18,18.06,18.35,17.87,18.16,51389.0
2025-09-19,18.0,18.15,17.72,18.07,17486.0
2025-09-22,17.93,18.34,17.51,18.0,32278.0
2025-09-23,17.74,18.01,17.74,17.89,15499.0
2025-09-24,17.71,17.97,17.66,17.88,17332.0
2025-09-25,17.82,17.9,17.65,17.84,25414.0
2025-09-26,17.93,18.24,17.85,18.24,30907.0
2025-09-29,16.66,18.54,16.66,18.46,26866.0
2025-09-30,18.5,18.5,18.01,18.35,385063.0
2025-10-01,18.35,18.95,18.16,18.75,51487.0
2025-10-02,18.58,18.93,18.58,18.9,11240.0
2025-10-03,18.9,19.05,18.75,18.94,25508.0
2025-10-06,19.0,19.05,18.55,18.87,80076.0
2025-10-07,18.7,18.89,18.35,18.44,11764.0
2025-10-08,18.5,18.7,18.33,18.46,26156.0
2025-10-09,18.47,18.49,18.18,18.42,26914.0
2025-10-10,18.37,18.37,17.58,17.6,73676.0
2025-10-14,17.83,18.36,17.79,17.94,45026.0
2025-10-15,16.89,18.04,16.88,17.79,17866.0
2025-10-16,17.73,18.14,17.65,18.07,28744.0
2025-10-17,17.68,17.97,17.35,17.35,25563.0
2025-10-20,17.36,17.76,17.35,17.76,11829.0
2025-10-21,17.97,18.09,17.11,18.03,12991.0
2025-10-22,18.01,18.21,17.56,17.76,15532.0
2025-10-23,17.58,18.29,17.58,17.96,13411.0
2025-10-24,18.29,18.83,18.17,18.48,17423.0
2025-10-27,18.84,18.85,18.48,18.68,9180.0
2025-10-28,18.77,18.77,18.45,18.45,6233.0
2025-10-29,18.83,18.83,17.88,17.88,39640.0
2025-10-30,17.93,18.15,17.68,17.85,14932.0
2025-10-31,17.95,17.95,17.36,17.39,10247.0
2025-11-03,16.66,17.45,16.66,17.39,31601.0
2025-11-04,16.66,17.05,16.66,16.85,35242.0
2025-11-05,16.51,17.32,16.51,17.23,12996.0
2025-11-06,17.01,17.43,17.01,17.04,16954.0
2025-11-07,17.0,17.06,16.74,16.97,15516.0
2025-11-10,17.0,17.16,16.7,16.72,125982.0
2025-11-11,16.75,17.19,16.67,17.14,42402.0
2025-11-12,16.96,17.19,16.82,17.04,18692.0
2025-11-13,17.27,17.27,16.82,16.88,18407.0
2025-11-14,16.27,17.59,16.27,17.19,15029.0
2025-11-17,18.65,18.65,16.875,17.08,28105.0
2025-11-18,16.96,16.96,16.67,16.81,32103.0
2025-11-19,16.77,16.96,16.77,16.88,62526.0
2025-11-20,16.53,17.14,16.35,16.75,35839.0
2025-11-21,16.61,17.3,16.61,17.02,13070.0
2025-11-24,18.65,18.65,16.26,16.9,18966.0
2025-11-25,16.9,17.23,16.85,16.86,23858.0
2025-11-26,17.4,17.4,16.73,16.73,9354.0