Date,Open,High,Low,Close,Volume
2021-09-29,10.096259976035954,10.096259976035954,9.606440716719153,9.606440716719153,17400.0
2021-09-30,10.186225388313884,10.236207059879847,9.99629618034854,10.116251620114191,49100.0
2021-10-01,11.025915224305246,11.145870672821324,10.885967677697073,11.125878574729226,54900.0
2021-10-04,11.155866601202684,11.445759157924934,10.865974044480437,11.425767060903286,97100.0
2021-10-05,11.575711215208742,11.805626529332883,11.445759246933552,11.795630004083764,54700.0
2021-10-06,12.475377224632606,12.565344043141575,12.335429687681843,12.515363324699788,87100.0
2021-10-07,12.365418873171077,12.485374318878309,12.175489655798245,12.29544510150548,75300.0
2021-10-08,12.435392627619072,12.435392627619072,12.24546341050921,12.335430232995352,48300.0
2021-10-12,12.655311197274369,12.655311197274369,12.28544834173387,12.28544834173387,58200.0
2021-10-13,12.235466557427529,12.595333837736115,12.0955190180374,12.565344262162991,34700.0
2021-10-14,12.905218349209411,12.945203496209768,12.725284711047252,12.925211399370143,50200.0
2021-10-15,13.295074709831248,13.644944519921909,13.205107887621292,13.554978651033087,97700.0
2021-10-18,13.485003506193918,13.604958947629257,13.325062917613469,13.415029737020244,91700.0
2021-10-19,13.704922800103953,13.924841594213568,13.405033708740136,13.924841594213568,74400.0
2021-10-20,14.074785187243863,14.574600004840082,14.044796565118002,14.514622760588356,95300.0
2021-10-21,14.55460838222025,14.55460838222025,13.76490098281329,13.964826725703444,155000.0
2021-10-22,14.104773942220428,14.104773942220428,13.37504475925087,13.584967022751352,78500.0
2021-10-25,14.134764029041945,14.274711574221818,14.054793730847406,14.094778879944675,104900.0
2021-10-26,14.03480071490322,14.104774487668976,13.884856643741978,14.014808616964926,119500.0
2021-10-27,13.99481491340057,13.99481491340057,13.135133769058704,13.25508921106075,115200.0
2021-10-28,13.83487453853422,13.91484483444196,13.295074564496437,13.91484483444196,53200.0
2021-10-29,13.99481500085761,14.414659527149023,13.944833328047466,14.234725886360955,35100.0
2021-11-01,14.17474919589689,14.17474919589689,13.814881900249468,14.0547937484548,50000.0
2021-11-02,14.514622729191386,14.694555414878456,14.454644531748292,14.594593023568107,24300.0
2021-11-03,14.494630160787962,14.704552428835669,14.134763824129523,14.57460045782317,59500.0
2021-11-04,14.384670888573396,14.48463328075986,14.134763478125551,14.27471101785083,55100.0
2021-11-05,14.344685520684228,14.394666239349148,14.14475883274016,14.224729126589349,28900.0
2021-11-08,15.10440385990234,15.344315703469654,15.084411762375726,15.264345406720928,46400.0
2021-11-09,15.644204227377006,15.644204227377006,15.26434578506588,15.484263629915237,31000.0
2021-11-10,15.63420781911259,15.78415188288565,14.994444510150563,15.16438162419796,61500.0
2021-11-11,15.144388542654662,15.344315231700758,15.124396445742711,15.244351887177707,21000.0
2021-11-12,15.11,15.11,14.565,14.99,74577.0
2021-11-15,15.14,15.17,14.76,14.81,79803.0
2021-11-16,14.115,14.215,13.725,13.835,92326.0
2021-11-17,13.975,14.065,13.725,14.065,64052.0
2021-11-18,13.775,13.775,13.165,13.495,59595.0
2021-11-19,13.605,13.805,13.545,13.705,86312.0
2021-11-22,13.785,13.815,13.165,13.195,52800.0
2021-11-23,13.595,13.855,13.495,13.795,44070.0
2021-11-24,13.425,13.645,13.345,13.625,49242.0
2021-11-25,14.035,14.235,14.015,14.235,102684.0
2021-11-26,13.165,13.205,12.935,13.145,163429.0
2021-11-29,13.765,14.185,13.705,13.965,61083.0
2021-11-30,14.355,14.545,13.945,14.145,56063.0
2021-12-01,14.445,14.495,13.985,13.995,63920.0
2021-12-02,13.875,14.165,13.775,14.025,28468.0
2021-12-03,13.995,13.995,12.625,13.135,87616.0
2021-12-06,12.225,12.415,11.995,12.335,52115.0
2021-12-07,12.775,12.935,12.485,12.535,41448.0
2021-12-08,12.655,12.815,12.595,12.765,10435.0
2021-12-09,12.415,12.415,11.895,11.965,37242.0
2021-12-10,12.345,12.345,11.725,12.035,20930.0
2021-12-13,11.885,11.885,11.265,11.485,34326.0
2021-12-14,11.645,11.845,11.495,11.825,13908.0
2021-12-15,11.865,12.345,11.455,12.285,33576.0
2021-12-16,12.185,12.195,11.905,12.015,10232.0
2021-12-17,11.505,11.805,11.295,11.605,34135.0
2021-12-20,11.505,11.845,11.455,11.815,32220.0
2021-12-21,12.145,12.235,12.135,12.205,19591.0
2021-12-22,12.195,12.255,12.115,12.165,36204.0
2021-12-23,11.995,12.655,11.975,12.575,90924.0
2021-12-24,12.625,12.635,12.425,12.605,15596.0
2021-12-29,11.685,11.765,11.505,11.575,37363.0
2021-12-30,11.565,11.665,11.465,11.465,12934.0
2021-12-31,11.695,11.695,11.045,11.105,54569.0
2022-01-04,11.505,11.685,11.245,11.425,30811.0
2022-01-05,11.455,11.495,10.835,10.845,75561.0
2022-01-06,10.495,10.585,10.365,10.505,28671.0
2022-01-07,10.095,10.095,9.695,9.965,47294.0
2022-01-10,9.475,9.905,9.385,9.875,65814.0
2022-01-11,9.865,10.225,9.775,10.135,48468.0
2022-01-12,10.415,10.435,10.285,10.385,34873.0
2022-01-13,10.435,10.435,9.985,10.085,33064.0
2022-01-14,10.015,10.305,9.945,10.225,50611.0
2022-01-17,10.195,10.195,9.895,9.925,28674.0
2022-01-18,9.795,9.815,9.685,9.785,30274.0
2022-01-19,9.835,9.905,9.715,9.745,4215.0
2022-01-20,9.815,10.165,9.815,9.985,12748.0
2022-01-21,9.005,9.085,8.735,8.905,78591.0
2022-01-24,7.675,8.505,7.565,8.505,58919.0
2022-01-25,8.425,8.525,8.195,8.375,23022.0
2022-01-26,8.835,8.975,8.435,8.495,28821.0
2022-01-27,8.485,8.505,8.165,8.165,19947.0
2022-01-28,8.455,8.685,8.365,8.685,7664.0
2022-01-31,8.665,8.975,8.645,8.915,17884.0
2022-02-01,9.165,9.175,8.965,9.045,28636.0
2022-02-02,9.015,9.015,8.695,8.815,10092.0
2022-02-03,8.555,8.665,8.485,8.495,9079.0
2022-02-04,8.985,9.665,8.985,9.625,107920.0
2022-02-07,10.135,10.395,10.105,10.325,45740.0
2022-02-08,10.295,10.335,9.985,10.335,14340.0
2022-02-09,10.365,10.545,10.265,10.545,13517.0
2022-02-10,10.335,10.615,10.195,10.325,18234.0
2022-02-11,10.235,10.245,9.805,9.805,20378.0
2022-02-14,9.895,9.925,9.685,9.755,7913.0
2022-02-15,10.355,10.375,10.265,10.295,10528.0
2022-02-16,10.165,10.355,10.125,10.325,6485.0
2022-02-17,9.825,9.885,9.525,9.555,11528.0
2022-02-18,9.475,9.475,9.215,9.305,7904.0
2022-02-22,8.715,8.875,8.665,8.785,14616.0
2022-02-23,9.015,9.075,8.715,8.755,3393.0
2022-02-24,8.155,9.055,8.155,8.975,21569.0
2022-02-25,9.085,9.195,8.955,9.045,26127.0
2022-02-28,8.435,9.605,8.435,9.605,40862.0
2022-03-01,10.165,10.215,9.915,10.165,20485.0
2022-03-02,10.025,10.345,9.915,9.995,28446.0
2022-03-03,9.945,9.995,9.565,9.585,18380.0
2022-03-04,9.475,9.475,8.955,9.005,4276.0
2022-03-07,8.995,9.065,8.545,8.605,9160.0
2022-03-08,8.955,9.095,8.845,8.945,8117.0
2022-03-09,9.615,9.715,9.505,9.535,6603.0
2022-03-10,8.975,9.095,8.925,9.095,5410.0
2022-03-11,9.035,9.035,8.765,8.795,4428.0
2022-03-14,8.845,8.965,8.845,8.855,1682.0
2022-03-15,8.875,9.135,8.845,9.115,8734.0
2022-03-16,9.235,9.365,9.075,9.335,7465.0
2022-03-17,9.395,9.445,9.345,9.395,31612.0
2022-03-18,9.315,9.685,9.265,9.685,2161.0
2022-03-21,9.505,9.565,9.415,9.505,51460.0
2022-03-22,9.865,9.905,9.745,9.755,69136.0
2022-03-23,9.705,9.845,9.665,9.675,2603.0
2022-03-24,9.805,10.145,9.805,10.105,14951.0
2022-03-25,10.285,10.335,10.035,10.075,9542.0
2022-03-28,10.495,11.085,10.495,11.015,23577.0
2022-03-29,11.015,11.065,10.855,10.955,16587.0
2022-03-30,10.815,10.945,10.725,10.785,15157.0
2022-03-31,10.895,10.895,10.475,10.515,28899.0
2022-04-01,10.535,10.845,10.505,10.825,13768.0
2022-04-04,10.715,10.785,10.555,10.745,61274.0
2022-04-05,10.735,10.745,10.595,10.725,3250.0
2022-04-06,10.415,10.415,10.085,10.195,56671.0
2022-04-07,10.125,10.205,10.085,10.205,16724.0
2022-04-08,10.105,10.305,9.995,10.045,5963.0
2022-04-11,9.785,9.785,9.385,9.415,97872.0
2022-04-12,9.535,9.565,9.295,9.295,18752.0
2022-04-13,9.475,9.695,9.405,9.655,4343.0
2022-04-14,9.725,9.725,9.325,9.355,10581.0
2022-04-18,9.285,9.565,9.175,9.495,9871.0
2022-04-19,9.655,9.795,9.605,9.775,6329.0
2022-04-20,9.755,9.765,9.555,9.615,3576.0
2022-04-21,9.875,9.945,9.605,9.605,8956.0
2022-04-22,9.555,9.555,9.285,9.385,13980.0
2022-04-25,9.185,9.545,9.125,9.525,7080.0
2022-04-26,9.525,9.545,9.045,9.095,11524.0
2022-04-27,9.255,9.375,9.165,9.205,7704.0
2022-04-28,9.395,9.545,9.275,9.465,16746.0
2022-04-29,9.175,9.235,9.075,9.085,4532.0
2022-05-02,9.205,9.275,9.075,9.175,6828.0
2022-05-03,9.115,9.145,8.935,8.995,4179.0
2022-05-04,9.235,9.425,9.165,9.405,15902.0
2022-05-05,9.365,9.365,8.595,8.675,13809.0
2022-05-06,8.585,8.675,8.465,8.635,6045.0
2022-05-09,7.995,8.005,7.325,7.445,28720.0
2022-05-10,7.765,7.835,7.525,7.605,17316.0
2022-05-11,7.285,7.645,6.975,6.975,53723.0
2022-05-12,6.495,6.995,6.445,6.695,271687.0
2022-05-13,7.165,7.255,6.905,7.025,12396.0
2022-05-16,6.915,6.945,6.805,6.885,6911.0
2022-05-17,7.075,7.095,6.845,6.945,15172.0
2022-05-18,6.815,6.825,6.635,6.795,27647.0
2022-05-19,6.795,6.985,6.725,6.885,8375.0
2022-05-20,6.915,6.985,6.635,6.735,10772.0
2022-05-24,6.705,6.765,6.585,6.745,4508.0
2022-05-25,6.755,6.855,6.755,6.775,9571.0
2022-05-26,6.485,6.685,6.335,6.595,12349.0
2022-05-27,6.505,6.535,6.275,6.405,7958.0
2022-05-30,6.415,6.845,6.415,6.845,27166.0
2022-05-31,7.055,7.135,6.915,6.995,13379.0
2022-06-01,7.025,7.035,6.595,6.635,10203.0
2022-06-02,6.595,6.635,6.525,6.615,8830.0
2022-06-03,6.445,6.465,6.405,6.445,3619.0
2022-06-06,6.885,6.885,6.775,6.835,6845.0
2022-06-07,6.445,6.755,6.415,6.735,6735.0
2022-06-08,6.685,6.945,6.555,6.625,23192.0
2022-06-09,6.575,6.645,6.545,6.605,1777.0
2022-06-10,6.495,6.545,6.335,6.355,7497.0
2022-06-13,5.075,5.155,4.88,5.015,31714.0
2022-06-14,4.935,4.995,4.81,4.87,18670.0
2022-06-15,4.66,4.88,4.43,4.7,37253.0
2022-06-16,4.65,4.65,4.51,4.51,23605.0
2022-06-17,4.48,4.53,4.46,4.48,19340.0
2022-06-20,4.51,4.56,4.38,4.48,10927.0
2022-06-21,4.56,4.81,4.55,4.61,13654.0
2022-06-22,4.49,4.53,4.35,4.37,16546.0
2022-06-23,4.52,4.55,4.44,4.55,6860.0
2022-06-24,4.73,4.73,4.65,4.68,16013.0
2022-06-27,4.7,4.7,4.55,4.6,3027.0
2022-06-28,4.65,4.66,4.46,4.47,3103.0
2022-06-29,4.4,4.41,4.35,4.4,2911.0
2022-06-30,4.18,4.18,4.1,4.12,8447.0
2022-07-04,4.3,4.39,4.26,4.36,3393.0
2022-07-05,4.31,4.54,4.29,4.52,5509.0
2022-07-06,4.5,4.57,4.5,4.52,986.0
2022-07-07,4.56,4.83,4.54,4.68,8328.0
2022-07-08,4.72,4.85,4.71,4.81,8145.0
2022-07-11,4.57,4.57,4.5,4.52,4475.0
2022-07-12,4.36,4.38,4.25,4.25,8607.0
2022-07-13,4.18,4.36,4.18,4.2,1564.0
2022-07-14,4.39,4.66,4.39,4.65,2196.0
2022-07-15,4.73,4.75,4.68,4.75,1858.0
2022-07-18,5.145,5.245,5.005,5.025,79290.0
2022-07-19,5.225,5.405,5.165,5.375,4656.0
2022-07-20,5.505,5.535,5.375,5.395,12908.0
2022-07-21,5.225,5.355,5.145,5.305,7523.0
2022-07-22,5.455,5.455,5.215,5.215,3688.0
2022-07-25,5.085,5.095,4.965,5.065,3543.0
2022-07-26,4.81,4.81,4.75,4.78,5254.0
2022-07-27,4.955,5.275,4.925,5.275,2799.0
2022-07-28,5.395,5.595,5.345,5.585,8665.0
2022-07-29,5.515,5.665,5.485,5.595,4689.0
2022-08-02,5.495,5.495,5.265,5.445,5983.0
2022-08-03,5.445,5.485,5.445,5.465,12703.0
2022-08-04,5.345,5.405,5.265,5.315,1684.0
2022-08-05,5.455,5.475,5.405,5.415,2441.0
2022-08-08,5.715,5.725,5.655,5.715,2623.0
2022-08-09,5.515,5.515,5.395,5.445,8795.0
2022-08-10,5.765,5.765,5.615,5.625,8077.0
2022-08-11,5.815,5.905,5.795,5.795,15895.0
2022-08-12,5.745,5.845,5.725,5.825,3967.0
2022-08-15,5.855,5.895,5.815,5.835,13583.0
2022-08-16,5.805,5.805,5.715,5.715,7225.0
2022-08-17,5.745,5.745,5.635,5.635,8400.0
2022-08-18,5.695,5.725,5.685,5.695,1623.0
2022-08-19,5.225,5.265,5.185,5.205,98504.0
2022-08-22,5.035,5.085,5.035,5.075,20080.0
2022-08-23,5.175,5.205,5.145,5.195,3991.0
2022-08-24,5.205,5.275,5.205,5.235,1704.0
2022-08-25,5.265,5.265,5.215,5.245,1557.0
2022-08-26,5.245,5.255,4.935,4.965,5617.0
2022-08-29,4.8,4.895,4.77,4.85,5587.0
2022-08-30,4.945,4.945,4.76,4.88,6192.0
2022-08-31,5.055,5.055,4.895,4.975,2812.0
2022-09-01,4.905,4.935,4.85,4.88,3664.0
2022-09-02,5.035,5.055,4.89,4.89,4268.0
2022-09-06,5.035,5.035,4.74,4.75,3340.0
2022-09-07,4.51,4.895,4.51,4.8,1603.0
2022-09-08,4.75,4.89,4.75,4.87,3008.0
2022-09-09,4.905,5.275,4.81,5.265,75233.0
2022-09-12,5.475,5.485,5.325,5.405,5537.0
2022-09-13,5.165,5.205,5.005,5.095,1389.0
2022-09-14,5.045,5.045,4.88,4.945,40801.0
2022-09-15,4.955,4.995,4.8,4.85,1586.0
2022-09-16,4.87,4.88,4.7,4.73,104720.0
2022-09-19,4.72,4.72,4.56,4.66,2118.0
2022-09-20,4.69,4.69,4.56,4.61,3547.0
2022-09-21,4.66,4.67,4.59,4.59,2524.0
2022-09-22,4.63,4.7,4.56,4.66,2194.0
2022-09-23,4.64,4.65,4.52,4.56,1215.0
2022-09-26,4.66,4.76,4.66,4.75,5977.0
2022-09-27,4.8,4.985,4.7,4.72,3878.0
2022-09-28,4.5,4.78,4.5,4.7,3200.0
2022-09-29,4.71,4.79,4.69,4.7,993.0
2022-09-30,4.76,4.895,4.74,4.895,4652.0
2022-10-03,4.73,4.79,4.68,4.74,5197.0
2022-10-04,4.87,4.905,4.74,4.74,6745.0
2022-10-05,4.84,4.905,4.74,4.74,2775.0
2022-10-06,4.915,4.945,4.895,4.915,2822.0
2022-10-07,4.83,4.915,4.78,4.915,282.0
2022-10-11,4.7,4.72,4.67,4.68,1908.0
2022-10-12,4.72,4.74,4.69,4.71,2130.0
2022-10-13,4.56,4.73,4.53,4.67,5072.0
2022-10-14,4.87,4.87,4.75,4.87,2020.0
2022-10-17,4.79,4.81,4.75,4.76,1688.0
2022-10-18,4.83,4.83,4.7,4.7,1056.0
2022-10-19,4.72,4.75,4.7,4.7,702.0
2022-10-20,4.72,4.72,4.68,4.72,2118.0
2022-10-21,4.68,4.72,4.67,4.72,288.0
2022-10-24,4.68,4.79,4.67,4.77,2785.0
2022-10-25,4.69,5.045,4.69,5.045,12896.0
2022-10-26,5.075,5.245,5.075,5.175,792.0
2022-10-27,5.175,5.195,5.135,5.175,4465.0
2022-10-28,5.135,5.155,5.125,5.125,3106.0
2022-10-31,5.245,5.265,5.155,5.165,4581.0
2022-11-01,5.165,5.195,5.155,5.195,890.0
2022-11-02,5.155,5.235,5.105,5.145,949.0
2022-11-03,5.135,5.175,5.125,5.145,2203.0
2022-11-04,5.215,5.295,5.215,5.295,4040.0
2022-11-07,5.285,5.285,5.195,5.215,457.0
2022-11-08,5.105,5.105,4.19,4.48,8238.0
2022-11-09,4.36,4.48,3.99,4.0,22989.0
2022-11-10,4.15,4.47,4.15,4.47,22074.0
2022-11-11,4.56,4.57,4.0,4.11,24849.0
2022-11-14,4.09,4.09,3.98,3.99,9105.0
2022-11-15,4.01,4.27,4.01,4.06,14398.0
2022-11-16,4.1,4.1,3.92,3.95,5038.0
2022-11-17,4.02,4.02,3.86,4.01,2206.0
2022-11-18,4.09,4.09,3.98,3.99,4335.0
2022-11-21,4.04,4.04,3.76,3.78,13443.0
2022-11-22,3.87,3.91,3.75,3.77,16489.0
2022-11-23,3.9,3.99,3.88,3.97,1938.0
2022-11-24,4.0,4.07,3.95,4.07,1303.0
2022-11-25,4.0,4.07,3.91,4.0,856.0
2022-11-28,4.09,4.1,3.85,3.87,870.0
2022-11-29,4.02,4.07,4.0,4.0,3871.0
2022-11-30,4.1,4.28,4.07,4.2,14229.0
2022-12-01,4.26,4.26,3.95,4.1,8081.0
2022-12-02,4.19,4.24,4.1,4.1,2767.0
2022-12-05,4.34,4.34,4.15,4.16,12929.0
2022-12-06,4.29,4.29,4.15,4.29,842.0
2022-12-07,4.28,4.28,4.18,4.23,2638.0
2022-12-08,4.16,4.28,4.12,4.23,6488.0
2022-12-09,4.33,4.33,4.18,4.18,6054.0
2022-12-12,4.2,4.25,4.17,4.25,7201.0
2022-12-13,4.3,4.45,4.3,4.36,7207.0
2022-12-14,4.36,4.48,4.29,4.33,4906.0
2022-12-15,4.37,4.4,4.22,4.34,5013.0
2022-12-16,4.28,4.28,4.08,4.09,1599.0
2022-12-19,3.98,4.18,3.7,4.01,14892.0
2022-12-20,4.14,4.16,4.06,4.1,1200.0
2022-12-21,4.1,4.16,3.97,4.16,51171.0
2022-12-22,4.02,4.06,3.86,4.06,7457.0
2022-12-23,4.04,4.2,4.04,4.12,8020.0
2022-12-28,3.96,4.12,3.91,4.05,8172.0
2022-12-29,4.14,4.14,4.04,4.05,3472.0
2022-12-30,4.05,4.07,3.93,4.05,5145.0
2023-01-03,4.07,4.16,3.86,4.01,10597.0
2023-01-04,4.14,4.14,3.97,4.09,4044.0
2023-01-05,4.17,4.17,4.07,4.08,993.0
2023-01-06,4.2,4.2,4.12,4.14,2094.0
2023-01-09,4.2,4.32,4.17,4.3,6363.0
2023-01-10,4.22,4.3,4.22,4.29,493.0
2023-01-11,4.37,4.37,4.31,4.32,673.0
2023-01-12,4.35,4.61,4.35,4.6,5976.0
2023-01-13,4.69,4.75,4.59,4.72,10417.0
2023-01-16,4.915,5.245,4.915,5.245,8574.0
2023-01-17,5.275,5.315,5.235,5.285,5507.0
2023-01-18,5.285,5.305,5.005,5.085,7703.0
2023-01-19,5.145,5.195,5.145,5.195,126.0
2023-01-20,5.245,5.325,5.245,5.285,1294.0
2023-01-23,5.465,5.565,5.425,5.545,12046.0
2023-01-24,5.565,5.565,5.495,5.555,518.0
2023-01-25,5.525,5.525,5.345,5.345,1408.0
2023-01-26,5.545,5.545,5.445,5.485,13100.0
2023-01-27,5.465,5.545,5.435,5.475,2075.0
2023-01-30,5.425,5.485,5.375,5.375,49461.0
2023-01-31,5.435,5.545,5.435,5.495,3656.0
2023-02-01,5.455,5.615,5.435,5.615,4343.0
2023-02-02,5.645,5.735,5.645,5.705,4121.0
2023-02-03,5.715,5.715,5.585,5.605,6964.0
2023-02-06,5.635,5.635,5.515,5.565,8249.0
2023-02-07,5.595,5.595,5.495,5.585,3158.0
2023-02-08,5.645,5.645,5.485,5.485,1505.0
2023-02-09,5.585,5.585,5.295,5.345,3856.0
2023-02-10,5.295,5.295,5.145,5.185,7028.0
2023-02-13,5.195,5.225,5.035,5.085,5614.0
2023-02-14,5.105,5.325,5.105,5.325,2211.0
2023-02-15,5.355,5.695,5.335,5.695,9715.0
2023-02-16,5.695,5.995,5.695,5.915,30362.0
2023-02-17,5.835,5.975,5.755,5.975,4828.0
2023-02-21,5.935,5.935,5.815,5.875,4459.0
2023-02-22,5.905,5.905,5.695,5.765,3602.0
2023-02-23,5.765,5.805,5.745,5.805,1701.0
2023-02-24,5.705,5.745,5.575,5.615,2610.0
2023-02-27,5.675,5.775,5.615,5.665,4400.0
2023-02-28,5.645,5.685,5.645,5.645,202.0
2023-03-01,5.685,5.755,5.615,5.725,2302.0
2023-03-02,5.705,5.705,5.635,5.695,1907.0
2023-03-03,5.655,5.665,5.445,5.455,5878.0
2023-03-06,5.445,5.495,5.445,5.465,1116.0
2023-03-07,5.465,5.465,5.465,5.465,1.0
2023-03-08,5.465,5.465,5.465,5.465,0.0
2023-03-09,5.445,5.445,4.985,4.995,4756.0
2023-03-10,4.915,4.985,4.84,4.945,5454.0
2023-03-13,5.025,5.905,5.025,5.895,4225.0
2023-03-14,6.185,6.305,5.965,5.995,8116.0
2023-03-15,5.945,5.965,5.805,5.875,3691.0
2023-03-16,5.955,6.045,5.955,5.965,684.0
2023-03-17,6.105,6.395,6.095,6.315,10008.0
2023-03-20,6.515,6.685,6.475,6.655,4678.0
2023-03-21,6.665,6.775,6.635,6.725,2070.0
2023-03-22,6.745,6.825,6.565,6.805,1419.0
2023-03-23,6.435,6.845,6.435,6.805,6233.0
2023-03-24,6.725,6.755,6.505,6.505,5901.0
2023-03-27,6.585,6.615,6.245,6.335,32584.0
2023-03-28,6.305,6.425,6.305,6.395,11408.0
2023-03-29,6.665,6.765,6.605,6.625,6926.0
2023-03-30,6.645,6.645,6.475,6.505,3341.0
2023-03-31,6.625,6.665,6.605,6.645,1037.0
2023-04-03,6.685,6.695,6.515,6.515,702.0
2023-04-04,6.535,6.645,6.525,6.605,655.0
2023-04-05,6.715,6.715,6.695,6.695,600.0
2023-04-06,6.745,6.755,6.605,6.745,1210.0
2023-04-10,6.695,6.915,6.655,6.865,10379.0
2023-04-11,6.935,7.085,6.935,7.075,7203.0
2023-04-12,7.065,7.085,6.915,7.005,6263.0
2023-04-13,7.015,7.185,7.005,7.165,8776.0
2023-04-14,7.195,7.355,7.095,7.255,19777.0
2023-04-17,7.155,7.155,7.035,7.065,3652.0
2023-04-18,7.145,7.235,7.145,7.235,3201.0
2023-04-19,7.165,7.205,6.955,6.985,2030.0
2023-04-20,6.915,6.945,6.795,6.915,735.0
2023-04-21,6.805,6.805,6.605,6.665,5081.0
2023-04-24,6.615,6.615,6.495,6.495,3484.0
2023-04-25,6.475,6.595,6.475,6.595,271.0
2023-04-26,7.015,7.105,6.735,6.735,8875.0
2023-04-27,6.725,7.065,6.595,7.065,11943.0
2023-04-28,6.945,7.045,6.845,6.915,3683.0
2023-05-01,6.835,6.835,6.595,6.595,3757.0
2023-05-02,6.595,6.795,6.585,6.795,841.0
2023-05-03,6.785,6.835,6.705,6.705,6559.0
2023-05-04,6.755,6.855,6.745,6.795,6500.0
2023-05-05,6.955,6.975,6.865,6.975,1568.0
2023-05-08,6.895,6.895,6.465,6.485,6418.0
2023-05-09,6.575,6.575,6.445,6.515,1259.0
2023-05-10,6.575,6.615,6.385,6.535,3239.0
2023-05-11,6.515,6.525,6.355,6.365,2508.0
2023-05-12,6.305,6.335,6.225,6.225,4096.0
2023-05-15,6.455,6.545,6.455,6.535,2341.0
2023-05-16,6.515,6.515,6.415,6.415,900.0
2023-05-17,6.245,6.495,6.245,6.495,386.0
2023-05-18,6.495,6.495,6.315,6.385,2528.0
2023-05-19,6.405,6.415,6.405,6.415,251.0
2023-05-23,6.425,6.465,6.415,6.415,456.0
2023-05-24,6.415,6.415,6.235,6.235,479.0
2023-05-25,6.255,6.345,6.255,6.315,2415.0
2023-05-26,6.415,6.445,6.415,6.445,700.0
2023-05-29,6.775,6.775,6.645,6.745,2848.0
2023-05-30,6.635,6.685,6.585,6.675,1117.0
2023-05-31,6.625,6.625,6.435,6.435,4481.0
2023-06-01,6.405,6.465,6.405,6.435,242.0
2023-06-02,6.305,6.485,6.295,6.485,3059.0
2023-06-05,6.315,6.335,6.095,6.135,4246.0
2023-06-06,6.205,6.445,6.135,6.445,2675.0
2023-06-07,6.455,6.455,6.245,6.275,1373.0
2023-06-08,6.345,6.345,6.195,6.265,4997.0
2023-06-09,6.375,6.375,6.215,6.215,4905.0
2023-06-12,6.005,6.135,5.995,6.035,3371.0
2023-06-13,6.165,6.165,5.995,6.075,711.0
2023-06-14,6.035,6.075,6.035,6.035,980.0
2023-06-15,5.795,5.885,5.735,5.875,4017.0
2023-06-16,5.795,6.025,5.795,5.995,6346.0
2023-06-19,6.185,6.195,6.185,6.185,120.0
2023-06-20,6.365,6.435,6.195,6.395,4484.0
2023-06-21,6.455,6.885,6.455,6.815,19715.0
2023-06-22,6.975,6.975,6.735,6.785,7904.0
2023-06-23,7.485,7.485,6.795,7.025,6066.0
2023-06-26,6.815,6.985,6.765,6.795,2979.0
2023-06-27,6.785,6.955,6.785,6.915,1343.0
2023-06-28,6.955,6.955,6.795,6.905,708.0
2023-06-29,7.065,7.065,6.865,6.905,600.0
2023-06-30,7.145,7.145,6.855,6.985,2255.0
2023-07-04,6.995,7.175,6.985,6.985,1732.0
2023-07-05,6.965,6.995,6.905,6.965,315.0
2023-07-06,6.915,7.095,6.875,6.925,4542.0
2023-07-07,6.965,6.975,6.865,6.895,9045.0
2023-07-10,6.815,6.905,6.815,6.895,1387.0
2023-07-11,7.045,7.045,7.045,7.045,100.0
2023-07-12,7.035,7.035,6.865,6.865,2625.0
2023-07-13,7.015,7.125,6.875,7.115,13841.0
2023-07-14,7.185,7.185,6.865,6.865,9259.0
2023-07-17,6.735,6.885,6.725,6.805,14423.0
2023-07-18,7.075,7.085,6.745,6.795,3199.0
2023-07-19,6.845,6.875,6.705,6.865,17802.0
2023-07-20,6.965,6.965,6.745,6.815,235.0
2023-07-21,6.745,6.905,6.715,6.855,11213.0
2023-07-24,6.855,6.895,6.525,6.665,6048.0
2023-07-25,6.665,6.665,6.655,6.655,635.0
2023-07-26,6.775,6.775,6.565,6.685,696.0
2023-07-27,6.815,6.815,6.595,6.635,2562.0
2023-07-28,6.675,6.675,6.635,6.635,100.0
2023-07-31,6.595,6.665,6.595,6.595,3314.0
2023-08-01,6.695,6.725,6.595,6.725,214.0
2023-08-02,6.845,6.845,6.625,6.725,575.0
2023-08-03,6.725,6.755,6.725,6.725,106.0
2023-08-04,6.815,6.815,6.635,6.635,203.0
2023-08-08,6.835,6.855,6.705,6.855,919.0
2023-08-09,6.855,6.855,6.805,6.845,730.0
2023-08-10,6.845,6.845,6.845,6.845,0.0
2023-08-11,6.775,6.795,6.735,6.735,1080.0
2023-08-14,6.745,6.795,6.745,6.795,2087.0
2023-08-15,6.685,6.695,6.685,6.695,911.0
2023-08-16,6.655,6.845,6.615,6.665,848.0
2023-08-17,6.495,6.595,6.425,6.425,571.0
2023-08-18,6.255,6.255,6.015,6.035,11700.0
2023-08-21,6.005,6.185,5.965,6.075,835.0
2023-08-22,5.965,6.095,5.965,6.065,516.0
2023-08-23,5.945,6.165,5.945,6.065,202.0
2023-08-24,6.095,6.095,6.045,6.045,970.0
2023-08-25,6.045,6.045,6.045,6.045,105.0
2023-08-28,6.005,6.125,6.005,6.045,134.0
2023-08-29,6.005,6.435,5.995,6.435,4046.0
2023-08-30,6.255,6.345,6.255,6.265,877.0
2023-08-31,6.415,6.415,6.025,6.025,1762.0
2023-09-01,5.995,6.035,5.945,5.945,820.0
2023-09-05,6.095,6.095,5.975,5.975,839.0
2023-09-06,6.035,6.055,5.995,6.055,502.0
2023-09-07,6.045,6.045,5.955,5.995,2500.0
2023-09-08,5.945,5.985,5.945,5.985,215.0
2023-09-11,5.985,6.045,5.745,5.745,5700.0
2023-09-12,5.945,5.985,5.915,5.985,1446.0
2023-09-13,5.895,6.045,5.895,5.985,1203.0
2023-09-14,6.025,6.075,6.025,6.045,454.0
2023-09-15,6.205,6.205,5.975,6.005,2294.0
2023-09-18,6.055,6.275,6.055,6.115,2770.0
2023-09-19,6.055,6.165,6.055,6.115,623.0
2023-09-20,6.115,6.115,6.115,6.115,0.0
2023-09-21,6.155,6.155,6.015,6.095,9618.0
2023-09-22,5.995,6.115,5.995,6.055,3662.0
2023-09-25,6.035,6.035,5.985,6.025,6441.0
2023-09-26,6.075,6.075,5.945,5.945,3413.0
2023-09-27,6.035,6.245,5.925,5.925,24377.0
2023-09-28,6.095,6.235,6.095,6.125,11400.0
2023-09-29,6.235,6.245,6.205,6.225,604.0
2023-10-02,6.485,6.545,6.405,6.485,1212.0
2023-10-03,6.305,6.305,6.305,6.305,1400.0
2023-10-04,6.375,6.425,6.365,6.375,702.0
2023-10-05,6.435,6.465,6.305,6.335,2524.0
2023-10-06,6.385,6.385,6.335,6.335,400.0
2023-10-10,6.015,6.305,6.015,6.015,787.0
2023-10-11,6.195,6.195,6.075,6.195,447.0
2023-10-12,6.045,6.115,6.045,6.045,1000.0
2023-10-13,6.045,6.095,6.045,6.065,279.0
2023-10-16,6.245,6.585,6.045,6.355,2408.0
2023-10-17,6.495,6.495,6.335,6.345,2377.0
2023-10-18,6.495,6.495,6.275,6.345,14.0
2023-10-19,6.435,6.465,6.385,6.445,4450.0
2023-10-20,6.655,6.685,6.505,6.605,337.0
2023-10-23,6.805,7.005,6.795,6.985,6921.0
2023-10-24,7.295,7.675,7.295,7.495,46400.0
2023-10-25,7.715,7.775,7.655,7.685,3708.0
2023-10-26,7.695,7.745,7.525,7.575,20165.0
2023-10-27,7.565,7.565,7.525,7.525,475.0
2023-10-30,7.765,7.785,7.625,7.665,8492.0
2023-10-31,7.525,7.705,7.515,7.705,4659.0
2023-11-01,7.705,7.795,7.645,7.795,2641.0
2023-11-02,7.895,7.895,7.725,7.735,5370.0
2023-11-03,7.635,7.755,7.515,7.635,939.0
2023-11-06,7.775,7.895,7.745,7.845,4180.0
2023-11-07,7.855,8.015,7.755,8.015,2979.0
2023-11-08,8.065,8.065,7.925,7.995,2258.0
2023-11-09,8.425,8.485,8.205,8.305,11237.0
2023-11-10,8.495,8.575,8.435,8.505,17962.0
2023-11-13,8.515,8.515,8.195,8.415,12227.0
2023-11-14,8.475,8.485,7.885,8.025,5589.0
2023-11-15,8.045,8.515,8.045,8.465,16350.0
2023-11-16,8.185,8.415,8.105,8.105,1527.0
2023-11-17,8.275,8.275,8.055,8.125,1204.0
2023-11-20,8.195,8.495,8.195,8.475,3405.0
2023-11-21,8.415,8.445,8.195,8.305,1548.0
2023-11-22,8.235,8.495,8.225,8.495,7557.0
2023-11-23,8.495,8.645,8.375,8.495,48737.0
2023-11-24,8.515,8.605,8.495,8.545,4933.0
2023-11-27,8.245,8.355,7.875,8.245,6935.0
2023-11-28,8.335,8.565,8.335,8.495,843.0
2023-11-29,8.575,8.575,8.395,8.435,4107.0
2023-11-30,8.585,8.585,8.375,8.375,909.0
2023-12-01,8.395,8.595,8.395,8.585,1830.0
2023-12-04,9.025,9.195,9.015,9.185,16414.0
2023-12-05,9.245,9.675,9.245,9.575,6631.0
2023-12-06,9.725,9.975,9.285,9.685,37363.0
2023-12-07,9.685,9.695,9.565,9.675,9230.0
2023-12-08,9.645,9.865,9.645,9.865,7751.0
2023-12-11,9.455,9.485,8.965,9.195,22337.0
2023-12-12,9.185,9.185,8.995,9.125,1991.0
2023-12-13,9.165,9.445,9.165,9.415,7445.0
2023-12-14,9.415,9.545,9.265,9.405,15818.0
2023-12-15,9.025,9.345,9.025,9.215,3114.0
2023-12-18,9.235,9.245,8.905,8.985,6498.0
2023-12-19,9.015,9.145,8.955,8.995,4648.0
2023-12-20,9.225,9.495,9.195,9.295,4811.0
2023-12-21,9.385,9.415,9.325,9.345,2950.0
2023-12-22,9.485,9.495,9.375,9.465,1638.0
2023-12-27,9.455,9.505,9.295,9.505,29496.0
2023-12-28,9.485,9.485,9.255,9.325,7400.0
2023-12-29,9.385,9.455,9.145,9.155,3141.0
2024-01-02,10.085,10.095,9.755,9.805,8310.0
2024-01-03,9.005,9.415,9.005,9.235,9780.0
2024-01-04,9.375,9.585,9.375,9.575,5096.0
2024-01-05,9.535,9.735,9.115,9.405,1464.0
2024-01-08,9.565,10.035,9.555,9.965,26364.0
2024-01-09,9.985,9.985,9.665,9.925,2828.0
2024-01-10,9.915,10.075,9.775,10.015,6558.0
2024-01-11,10.355,10.705,10.135,10.195,14638.0
2024-01-12,10.005,10.335,9.695,9.785,6817.0
2024-01-15,9.395,9.955,9.395,9.545,23684.0
2024-01-16,9.645,9.885,9.445,9.755,11850.0
2024-01-17,9.735,9.865,9.445,9.535,1903.0
2024-01-18,9.725,9.735,9.235,9.235,5143.0
2024-01-19,9.255,9.445,9.145,9.415,3224.0
2024-01-22,9.395,9.815,8.925,8.985,9025.0
2024-01-23,8.575,8.795,8.465,8.745,16588.0
2024-01-24,8.685,8.915,8.685,8.815,8274.0
2024-01-25,9.195,9.195,8.495,8.835,1346.0
2024-01-26,9.135,9.245,8.615,9.205,2903.0
2024-01-29,9.195,9.475,9.195,9.415,8508.0
2024-01-30,9.395,9.545,9.395,9.525,695.0
2024-01-31,9.375,9.465,9.145,9.375,1611.0
2024-02-01,9.375,9.445,9.245,9.435,6262.0
2024-02-02,9.395,9.545,9.395,9.395,2030.0
2024-02-05,9.595,9.595,9.295,9.345,2109.0
2024-02-06,9.445,9.545,9.435,9.485,4650.0
2024-02-07,9.425,9.685,9.425,9.685,9400.0
2024-02-08,9.795,9.995,9.735,9.895,10546.0
2024-02-09,10.105,10.435,10.055,10.295,8776.0
2024-02-12,10.495,10.865,10.445,10.845,16201.0
2024-02-13,10.555,10.875,10.555,10.835,16242.0
2024-02-14,11.135,11.495,11.125,11.385,14660.0
2024-02-15,11.645,11.645,11.365,11.405,9743.0
2024-02-16,11.445,11.575,11.315,11.325,6440.0
2024-02-20,11.575,11.685,11.365,11.675,15084.0
2024-02-21,11.335,11.525,11.335,11.355,21721.0
2024-02-22,11.345,11.625,11.345,11.625,13347.0
2024-02-23,11.365,11.455,11.335,11.425,1937.0
2024-02-26,11.505,12.285,11.485,12.245,27960.0
2024-02-27,12.525,12.765,12.505,12.705,8171.0
2024-02-28,13.205,14.125,13.145,13.325,46904.0
2024-02-29,13.935,14.085,13.505,13.795,39770.0
2024-03-01,13.795,13.995,13.625,13.995,17545.0
2024-03-04,14.385,14.94,14.005,14.94,49505.0
2024-03-05,15.24,15.35,13.135,13.765,69466.0
2024-03-06,15.0,15.19,14.71,15.08,22835.0
2024-03-07,14.83,15.18,14.82,15.14,26922.0
2024-03-08,15.24,15.59,14.84,15.46,17450.0
2024-03-11,15.9,16.12,15.5,15.9,30600.0
2024-03-12,16.29,16.29,15.3,15.84,16692.0
2024-03-13,15.92,16.19,15.8,16.03,19074.0
2024-03-14,16.04,16.09,15.11,15.25,23202.0
2024-03-15,14.505,15.34,14.495,15.13,44421.0
2024-03-18,15.04,15.48,14.535,14.535,18688.0
2024-03-19,13.695,14.215,12.995,14.005,45310.0
2024-03-20,13.715,14.265,13.475,14.145,14990.0
2024-03-21,14.605,14.86,14.205,14.325,23360.0
2024-03-22,14.105,14.285,13.735,13.985,50586.0
2024-03-25,14.435,15.43,14.305,15.42,26036.0
2024-03-26,15.39,15.73,15.09,15.16,12921.0
2024-03-27,15.49,15.51,14.86,14.86,7210.0
2024-03-28,15.47,15.47,15.13,15.25,3409.0
2024-04-01,15.25,15.38,14.82,15.03,20219.0
2024-04-02,14.195,14.515,13.995,14.405,34731.0
2024-04-03,14.87,14.87,13.995,14.225,12775.0
2024-04-04,14.675,14.78,14.275,14.7,7224.0
2024-04-05,14.495,14.625,14.385,14.515,17433.0
2024-04-08,15.45,15.65,15.29,15.56,30140.0
2024-04-09,15.46,15.46,14.87,14.98,10307.0
2024-04-10,15.44,15.44,14.69,15.26,15726.0
2024-04-11,15.26,15.48,15.15,15.27,7925.0
2024-04-12,15.15,15.49,14.195,14.545,19400.0
2024-04-15,14.255,14.91,13.675,13.855,34367.0
2024-04-16,13.705,14.475,13.565,13.655,4599.0
2024-04-17,13.695,13.695,13.045,13.295,15391.0
2024-04-18,13.415,13.855,13.415,13.755,8251.0
2024-04-19,13.795,14.175,13.765,13.935,6707.0
2024-04-22,14.485,14.495,14.195,14.295,2798.0
2024-04-23,14.155,14.475,14.105,14.265,9876.0
2024-04-24,14.255,14.265,13.855,14.045,3738.0
2024-04-25,13.405,13.955,13.405,13.925,4407.0
2024-04-26,13.875,13.975,13.725,13.825,6062.0
2024-04-29,13.805,13.945,13.405,13.685,9974.0
2024-04-30,13.375,13.385,12.865,12.865,2227.0
2024-05-01,12.645,12.865,12.375,12.595,30748.0
2024-05-02,12.615,12.975,12.355,12.915,2638.0
2024-05-03,13.135,13.495,13.135,13.485,10108.0
2024-05-06,13.555,13.885,13.525,13.625,5072.0
2024-05-07,13.985,13.985,13.595,13.605,3048.0
2024-05-08,13.425,13.525,13.365,13.525,1924.0
2024-05-09,13.635,13.635,13.165,13.405,2720.0
2024-05-10,13.785,13.785,12.945,12.985,3487.0
2024-05-13,13.385,13.495,13.135,13.445,13085.0
2024-05-14,13.855,13.855,12.995,12.995,11934.0
2024-05-15,13.485,13.995,13.005,13.985,10151.0
2024-05-16,13.755,14.005,13.685,13.685,5062.0
2024-05-17,13.375,14.195,13.375,14.135,1853.0
2024-05-21,15.66,15.71,14.92,15.23,52605.0
2024-05-22,15.25,15.56,15.05,15.4,12670.0
2024-05-23,15.79,15.79,14.98,15.08,7577.0
2024-05-24,14.99,15.36,14.93,15.29,41647.0
2024-05-27,15.62,15.75,15.32,15.41,19686.0
2024-05-28,15.27,15.68,15.07,15.28,11191.0
2024-05-29,14.71,15.58,14.325,15.0,7730.0
2024-05-30,15.12,15.58,14.99,15.24,3521.0
2024-05-31,15.27,15.27,14.95,15.09,10959.0
2024-06-03,15.29,15.49,15.25,15.26,8726.0
2024-06-04,15.47,15.68,14.89,15.56,91529.0
2024-06-05,15.69,15.85,15.63,15.83,10283.0
2024-06-06,15.86,15.92,15.53,15.53,20834.0
2024-06-07,15.61,15.98,15.19,15.35,14581.0
2024-06-10,15.16,15.53,15.16,15.35,2105.0
2024-06-11,15.09,15.09,14.555,14.85,4191.0
2024-06-12,15.51,15.51,14.83,14.86,9639.0
2024-06-13,15.22,15.22,14.645,14.685,5062.0
2024-06-14,15.15,15.15,14.345,14.435,24452.0
2024-06-17,14.435,14.83,14.265,14.75,7790.0
2024-06-18,15.19,15.19,13.995,14.245,12509.0
2024-06-19,14.395,14.76,14.325,14.415,1381.0
2024-06-20,14.415,14.455,14.275,14.395,5611.0
2024-06-21,14.225,14.415,14.135,14.415,2406.0
2024-06-24,13.705,13.735,13.245,13.245,14931.0
2024-06-25,13.205,13.765,13.205,13.765,1893.0
2024-06-26,13.685,13.755,13.495,13.615,4394.0
2024-06-27,13.635,13.865,13.605,13.735,2288.0
2024-06-28,13.665,13.935,13.465,13.465,2570.0
2024-07-02,13.635,14.225,13.625,13.795,6824.0
2024-07-03,13.685,13.685,13.255,13.315,7510.0
2024-07-04,12.775,12.905,12.575,12.845,13334.0
2024-07-05,12.005,12.475,12.005,12.425,24849.0
2024-07-08,12.755,12.765,12.205,12.405,7274.0
2024-07-09,12.815,12.865,12.355,12.685,2805.0
2024-07-10,12.935,12.935,12.655,12.665,2747.0
2024-07-11,13.085,13.085,12.605,12.635,2128.0
2024-07-12,12.965,12.965,12.705,12.795,1670.0
2024-07-15,13.975,14.085,13.585,14.025,11173.0
2024-07-16,13.835,14.345,13.745,14.305,5828.0
2024-07-17,14.345,14.345,13.745,14.235,13213.0
2024-07-18,14.225,14.76,13.975,14.075,7768.0
2024-07-19,14.385,14.83,14.245,14.83,9427.0
2024-07-22,14.94,14.96,14.69,14.95,2600.0
2024-07-23,14.605,14.94,14.465,14.535,19394.0
2024-07-24,14.97,14.97,14.435,14.585,1091.0
2024-07-25,13.925,14.565,13.635,14.025,14110.0
2024-07-26,14.485,14.98,14.475,14.74,9699.0
2024-07-29,15.05,15.1,14.555,14.69,17000.0
2024-07-30,14.545,14.88,14.395,14.425,1137.0
2024-07-31,14.355,14.82,14.225,14.225,12312.0
2024-08-01,14.485,14.485,13.845,13.875,2636.0
2024-08-02,13.665,14.295,13.395,13.625,1546.0
2024-08-06,11.995,12.325,11.745,12.085,19703.0
2024-08-07,12.095,12.285,11.545,11.595,10950.0
2024-08-08,12.095,12.695,11.515,12.625,8731.0
2024-08-09,12.785,12.875,12.255,12.765,4277.0
2024-08-12,12.775,12.975,12.365,12.555,18250.0
2024-08-13,12.685,12.975,12.295,12.865,1855.0
2024-08-14,13.255,13.255,12.535,12.535,530.0
2024-08-15,12.565,12.605,12.055,12.135,4181.0
2024-08-16,12.265,12.625,12.245,12.585,4986.0
2024-08-19,12.355,12.585,12.105,12.425,11440.0
2024-08-20,12.595,12.745,12.315,12.475,928.0
2024-08-21,12.555,12.865,12.445,12.815,2542.0
2024-08-22,12.665,12.755,12.605,12.625,2346.0
2024-08-23,12.665,13.215,12.645,13.185,17281.0
2024-08-26,13.485,13.485,13.065,13.085,1608.0
2024-08-27,13.485,13.485,12.665,12.725,4325.0
2024-08-28,12.485,12.485,11.995,12.205,5211.0
2024-08-29,12.005,12.565,11.995,12.225,2212.0
2024-08-30,12.095,12.255,11.995,12.135,4482.0
2024-09-03,12.175,12.325,11.895,12.015,3047.0
2024-09-04,11.855,12.065,11.675,11.965,6276.0
2024-09-05,12.325,12.325,11.515,11.535,1682.0
2024-09-06,11.615,12.055,11.065,11.065,9460.0
2024-09-09,11.735,11.755,11.155,11.755,2077.0
2024-09-10,11.395,11.995,11.395,11.965,1357.0
2024-09-11,11.985,11.985,11.775,11.845,209.0
2024-09-12,11.975,12.035,11.865,11.995,7233.0
2024-09-13,11.775,12.325,11.715,12.295,7487.0
2024-09-16,12.085,12.115,11.575,11.865,1804.0
2024-09-17,12.285,12.515,11.805,12.285,55612.0
2024-09-18,12.225,12.395,12.165,12.305,466.0
2024-09-19,12.985,12.985,12.885,12.925,5287.0
2024-09-20,12.995,13.045,12.845,12.895,4227.0
2024-09-23,12.925,13.095,12.905,13.035,2040.0
2024-09-24,13.045,13.145,12.845,13.105,5633.0
2024-09-25,13.295,13.295,12.875,12.915,1897.0
2024-09-26,12.905,13.425,12.905,13.275,17433.0
2024-09-27,13.485,13.575,13.395,13.475,813.0
2024-09-30,13.205,13.235,12.975,12.975,7884.0
2024-10-01,12.935,13.015,12.595,12.605,640.0
2024-10-02,12.775,12.775,12.245,12.245,4684.0
2024-10-03,12.435,12.435,12.215,12.395,7387.0
2024-10-04,12.505,12.745,12.505,12.725,244.0
2024-10-07,12.805,13.075,12.675,12.955,7148.0
2024-10-08,13.065,13.065,12.725,12.785,1279.0
2024-10-09,12.755,12.885,12.565,12.595,9962.0
2024-10-10,12.555,12.585,12.295,12.365,3633.0
2024-10-11,12.935,13.045,12.865,13.025,2429.0
2024-10-15,13.565,13.995,13.505,13.845,14150.0
2024-10-16,13.995,14.085,13.755,13.915,6594.0
2024-10-17,13.935,14.215,13.815,13.835,2540.0
2024-10-18,13.925,14.285,13.745,14.205,6855.0
2024-10-21,14.045,14.335,13.935,14.125,5817.0
2024-10-22,14.185,14.185,13.805,14.035,5722.0
2024-10-23,13.915,13.935,13.515,13.755,7852.0
2024-10-24,13.825,14.075,13.755,14.075,15057.0
2024-10-25,14.155,14.155,13.755,13.865,19159.0
2024-10-28,14.115,14.405,14.105,14.335,9568.0
2024-10-29,14.685,15.17,14.625,15.02,19516.0
2024-10-30,14.92,14.98,14.82,14.87,12206.0
2024-10-31,14.7,14.76,14.375,14.375,4813.0
2024-11-01,14.585,14.685,14.285,14.285,1213.0
2024-11-04,14.89,14.89,13.805,13.805,10398.0
2024-11-05,13.995,14.375,13.535,14.165,4835.0
2024-11-06,15.21,15.67,14.97,15.63,24442.0
2024-11-07,15.49,15.87,15.39,15.8,21360.0
2024-11-08,15.99,16.02,15.73,15.92,17949.0
2024-11-11,16.91,18.17,16.8,18.09,18006.0
2024-11-12,17.98,18.58,17.68,18.58,28999.0
2024-11-13,18.6,19.29,18.44,18.44,25962.0
2024-11-14,18.68,18.97,18.11,18.17,12463.0
2024-11-15,18.55,18.86,18.17,18.81,8515.0
2024-11-18,18.57,18.89,18.5,18.79,11892.0
2024-11-19,18.77,19.14,18.47,18.85,3815.0
2024-11-20,19.39,19.39,19.02,19.19,9828.0
2024-11-21,19.66,20.3,19.56,20.19,33547.0
2024-11-22,20.11,20.26,19.85,20.25,15637.0
2024-11-25,20.09,20.44,19.53,19.66,43009.0
2024-11-26,19.25,19.57,18.9,18.95,19933.0
2024-11-27,19.62,20.33,19.51,20.19,11918.0
2024-11-28,20.08,20.08,19.79,19.79,848.0
2024-11-29,20.08,20.54,20.06,20.26,3662.0
2024-12-02,20.25,20.78,19.87,19.99,19388.0
2024-12-03,19.86,20.15,19.6,20.0,6701.0
2024-12-04,20.07,20.92,20.0,20.86,9149.0
2024-12-05,21.21,21.73,20.58,20.8,24080.0
2024-12-06,20.87,21.73,20.84,21.61,13973.0
2024-12-09,21.09,21.39,20.49,20.49,49747.0
2024-12-10,20.53,20.98,19.88,20.35,16446.0
2024-12-11,21.19,21.42,20.86,21.4,13788.0
2024-12-12,21.66,21.89,21.13,21.28,10405.0
2024-12-13,21.45,21.66,21.41,21.63,5829.0
2024-12-16,21.99,22.84,21.8,22.55,24056.0
2024-12-17,22.78,22.99,22.49,22.68,23875.0
2024-12-18,22.36,22.38,21.44,21.53,18060.0
2024-12-19,21.8,22.35,20.19,20.43,8076.0
2024-12-20,20.0,20.61,19.93,20.45,8334.0
2024-12-23,20.33,20.33,19.64,19.8,9028.0
2024-12-24,19.86,20.95,19.74,20.95,5727.0
2024-12-27,20.36,20.69,19.89,20.08,4203.0
2024-12-30,19.76,20.12,19.48,19.98,9098.0
2024-12-31,20.45,20.61,19.8,19.82,4247.0
2025-01-02,20.64,21.09,20.26,20.67,15207.0
2025-01-03,20.69,21.18,20.62,21.06,19480.0
2025-01-06,20.67,21.81,20.5,21.64,11977.0
2025-01-07,21.39,21.39,20.34,20.4,9469.0
2025-01-08,20.24,20.3,19.67,19.87,17125.0
2025-01-09,19.64,19.98,19.27,19.44,7351.0
2025-01-10,19.94,20.22,19.36,20.06,5032.0
2025-01-13,19.27,19.59,18.76,19.59,10798.0
2025-01-14,19.99,20.32,19.96,20.21,4966.0
2025-01-15,20.54,21.1,20.53,20.94,4998.0
2025-01-16,20.97,21.15,20.51,21.05,10286.0
2025-01-17,21.68,22.22,21.3,22.15,16734.0
2025-01-20,22.42,22.43,20.95,21.54,24946.0
2025-01-21,21.81,22.18,21.4,21.94,17505.0
2025-01-22,21.09,22.21,20.53,21.65,8024.0
2025-01-23,21.46,22.01,21.0,21.49,8628.0
2025-01-24,22.2,22.23,21.76,21.83,11348.0
2025-01-27,20.81,21.31,20.5,21.03,4617.0
2025-01-28,21.51,22.0,20.99,21.0,18705.0
2025-01-29,21.48,21.66,21.02,21.61,10767.0
2025-01-30,21.81,22.1,21.43,21.87,3610.0
2025-01-31,21.85,22.25,21.4,21.43,10597.0
2025-02-03,18.61,21.02,18.6,20.93,28848.0
2025-02-04,20.75,21.29,19.99,20.09,4498.0
2025-02-05,20.36,20.36,19.69,19.85,6741.0
2025-02-06,20.45,20.45,19.26,19.75,2191.0
2025-02-07,20.23,20.4,19.37,19.37,5272.0
2025-02-10,19.67,19.96,19.27,19.69,27847.0
2025-02-11,19.66,19.67,19.16,19.21,2950.0
2025-02-12,19.29,19.65,19.06,19.64,3293.0
2025-02-13,19.17,19.4,19.16,19.32,5765.0
2025-02-14,19.32,19.74,19.06,19.65,1509.0
2025-02-18,19.39,19.4,18.87,18.96,5408.0
2025-02-19,19.38,19.66,19.28,19.45,3350.0
2025-02-20,19.96,19.96,19.5,19.82,2299.0
2025-02-21,19.97,20.02,19.08,19.08,10020.0
2025-02-24,19.09,19.15,18.78,19.08,10164.0
2025-02-25,18.12,18.15,17.34,17.9,16853.0
2025-02-26,17.55,17.78,16.72,17.12,17314.0
2025-02-27,17.32,17.75,16.9,16.98,7869.0
2025-02-28,16.73,17.28,16.31,17.15,21196.0
2025-03-03,19.13,19.2,17.41,17.49,13129.0
2025-03-04,17.08,17.94,16.6,17.66,16043.0
2025-03-05,18.04,18.31,17.62,18.13,2638.0
2025-03-06,18.33,18.34,17.6,17.81,2339.0
2025-03-07,18.17,18.19,17.47,17.62,5451.0
2025-03-10,16.69,17.07,15.57,15.89,14941.0
2025-03-11,16.02,16.65,15.7,16.65,5950.0
2025-03-12,16.84,16.85,16.14,16.47,2731.0
2025-03-13,16.54,17.09,16.0,16.03,2559.0
2025-03-14,16.7,16.85,16.41,16.8,2539.0
2025-03-17,16.58,16.85,16.38,16.7,5479.0
2025-03-18,16.25,16.31,16.14,16.31,540.0
2025-03-19,16.66,17.11,16.65,17.01,2558.0
2025-03-20,17.14,17.15,16.68,16.74,2808.0
2025-03-21,16.74,17.25,16.23,16.74,2916.0
2025-03-24,17.49,17.64,16.23,17.59,28758.0
2025-03-25,17.41,17.47,16.91,17.47,608.0
2025-03-26,17.39,17.39,17.04,17.16,2022.0
2025-03-27,17.15,17.23,17.05,17.23,1420.0
2025-03-28,16.87,16.87,16.52,16.54,1803.0
2025-03-31,16.07,16.59,16.07,16.32,2683.0
2025-04-01,16.91,16.91,16.37,16.79,4874.0
2025-04-02,16.79,17.21,16.31,17.1,4929.0
2025-04-03,16.45,16.45,15.67,15.89,7908.0
2025-04-04,16.37,16.43,16.0,16.36,14251.0
2025-04-07,15.44,15.85,14.93,15.1,7118.0
2025-04-08,15.5,15.8,14.72,14.85,5839.0
2025-04-09,15.0,15.8,14.76,15.78,6896.0
2025-04-10,15.67,15.8,15.06,15.18,2040.0
2025-04-11,15.43,15.79,15.43,15.79,1945.0
2025-04-14,16.31,16.31,15.81,15.97,1340.0
2025-04-15,16.45,16.45,15.78,15.91,857.0
2025-04-16,15.81,16.0,15.7,15.82,1815.0
2025-04-17,16.3,16.3,15.8,15.93,545.0
2025-04-21,16.13,16.57,16.12,16.33,1245.0
2025-04-22,16.95,17.11,16.95,17.11,400.0
2025-04-23,17.61,17.96,17.54,17.65,1868.0
2025-04-24,17.58,17.64,17.57,17.58,703.0
2025-04-25,17.66,18.05,17.66,17.94,3955.0
2025-04-28,18.1,18.6,17.75,17.77,2050.0
2025-04-29,17.61,17.97,17.3,17.94,5588.0
2025-04-30,18.09,18.09,17.4,17.59,22.0
2025-05-01,18.39,18.89,18.06,18.17,1549.0
2025-05-02,18.72,18.72,17.62,18.12,1506.0
2025-05-05,18.15,18.37,17.49,17.64,6894.0
2025-05-06,17.61,17.68,17.12,17.68,2976.0
2025-05-07,18.19,18.5,17.93,18.0,1201.0
2025-05-08,18.7,19.24,18.65,19.23,5491.0
2025-05-09,19.37,19.93,19.09,19.87,5472.0
2025-05-12,20.47,20.5,19.79,19.79,11538.0
2025-05-13,20.49,20.55,20.21,20.55,1315.0
2025-05-14,20.56,20.73,20.22,20.34,1806.0
2025-05-15,20.38,20.39,19.85,20.09,2168.0
2025-05-16,20.44,20.5,20.01,20.38,6920.0
2025-05-20,20.42,20.47,19.83,19.83,17054.0
2025-05-21,20.19,21.07,20.185,20.83,9783.0
2025-05-22,21.5,21.5,21.32,21.32,4302.0
2025-05-23,20.82,21.0,20.74,20.74,11870.0
2025-05-26,21.49,21.49,20.51,20.74,339.0
2025-05-27,20.88,21.12,20.65,21.11,6954.0
2025-05-28,21.1,21.45,20.51,20.54,9283.0
2025-05-29,21.16,21.16,20.31,20.34,706.0
2025-05-30,19.51,20.47,19.51,19.94,6841.0
2025-06-02,19.94,19.95,19.65,19.88,2702.0
2025-06-03,20.18,20.33,20.01,20.26,1107.0
2025-06-04,20.24,20.24,19.83,19.97,1339.0
2025-06-05,20.16,20.4,19.27,19.32,5028.0
2025-06-06,19.3,19.89,19.3,19.68,2701.0
2025-06-09,20.32,20.7,20.24,20.51,2026.0
2025-06-10,21.24,21.5,20.6,20.88,3637.0
2025-06-11,21.16,21.16,20.6,20.77,7460.0
2025-06-12,21.23,21.23,20.27,20.27,1110.0
2025-06-13,19.89,19.9,19.61,19.73,2637.0
2025-06-16,20.76,20.77,20.0,20.44,5315.0
2025-06-17,19.99,19.99,19.39,19.72,1280.0
2025-06-18,19.72,20.16,19.37,19.6,3789.0
2025-06-19,19.79,19.79,19.25,19.5,3317.0
2025-06-20,20.18,20.19,19.45,19.54,10083.0
2025-06-23,19.0,19.35,18.81,19.32,7802.0
2025-06-24,19.9,20.0,19.4,19.88,2445.0
2025-06-25,19.99,20.34,19.98,20.2,2184.0
2025-06-26,20.43,20.65,19.8,20.07,4807.0
2025-06-27,19.8,20.09,19.8,20.01,2228.0
2025-06-30,19.58,20.32,19.07,20.2,3022.0
2025-07-02,20.25,20.57,20.14,20.55,13238.0
2025-07-03,20.56,20.79,20.35,20.62,1985.0
2025-07-04,20.2,20.49,20.0,20.0,1568.0
2025-07-07,20.7,20.7,20.28,20.36,1630.0
2025-07-08,20.6,20.6,20.42,20.54,602.0
2025-07-09,20.65,21.23,20.31,21.21,6750.0
2025-07-10,21.19,21.64,21.01,21.55,8986.0
2025-07-11,22.23,22.74,22.22,22.59,16174.0
2025-07-14,23.03,23.42,22.92,22.97,5935.0
2025-07-15,23.3,23.45,22.3,22.47,4493.0
2025-07-16,22.6,23.37,22.6,23.28,3101.0
2025-07-17,23.71,23.86,23.15,23.63,9447.0
2025-07-18,23.97,23.98,23.43,23.51,4907.0
2025-07-21,23.99,24.11,23.54,23.54,12510.0
2025-07-22,24.02,24.1,23.68,23.78,9288.0
2025-07-23,23.48,23.52,23.12,23.4,2905.0
2025-07-24,23.22,23.81,23.22,23.69,2522.0
2025-07-25,23.68,23.99,22.87,23.17,2997.0
2025-07-28,24.19,24.2,23.47,23.61,11885.0
2025-07-29,24.1,24.19,23.5,23.57,1921.0
2025-07-30,23.75,23.8,23.21,23.57,3303.0
2025-07-31,23.93,23.94,23.5,23.5,2430.0
2025-08-01,23.3,23.33,22.51,22.51,9825.0
2025-08-05,23.86,24.0,22.48,22.61,7817.0
2025-08-06,22.93,23.42,22.46,23.0,3103.0
2025-08-07,23.7,23.71,23.25,23.6,1889.0
2025-08-08,24.24,24.24,22.89,23.72,2142.0
2025-08-11,24.21,24.54,23.82,24.2,6164.0
2025-08-12,24.8,24.81,24.31,24.68,2957.0
2025-08-13,24.99,25.39,24.85,25.38,13132.0
2025-08-14,25.0,25.25,24.28,24.47,11682.0
2025-08-15,24.85,25.0,24.0,24.04,5914.0
2025-08-18,23.99,24.19,23.6,23.89,2553.0
2025-08-19,24.12,24.13,23.12,23.25,3663.0
2025-08-20,23.3,23.69,23.06,23.68,2589.0
2025-08-21,23.61,23.64,23.2,23.2,3468.0
2025-08-22,23.99,24.55,23.08,24.45,3989.0
2025-08-25,24.24,25.19,23.19,23.24,6172.0
2025-08-26,23.37,23.42,23.0,23.4,6852.0
2025-08-27,23.76,23.77,23.43,23.45,5209.0
2025-08-28,23.74,23.8,23.31,23.36,5714.0
2025-08-29,22.89,22.92,22.46,22.56,5728.0
2025-09-02,23.09,23.18,22.64,22.94,7575.0
2025-09-03,22.45,23.46,22.43,23.4,8567.0
2025-09-04,23.17,23.2,22.81,22.83,2172.0
2025-09-05,23.48,23.72,22.98,23.24,6970.0
2025-09-08,23.99,24.0,23.26,23.32,7713.0
2025-09-09,23.34,23.4,23.18,23.32,9163.0
2025-09-10,23.71,23.98,23.43,23.67,13192.0
2025-09-11,23.82,24.0,23.8,23.88,7526.0
2025-09-12,24.07,24.64,23.9,24.64,5987.0
2025-09-15,24.29,24.34,23.91,24.0,14852.0
2025-09-16,23.72,24.64,23.71,24.3,38943.0
2025-09-17,24.29,24.67,23.86,24.08,9353.0
2025-09-18,24.49,24.71,24.49,24.56,3070.0
2025-09-19,24.4,24.43,23.98,23.99,4754.0
2025-09-22,23.6,23.61,23.19,23.21,12777.0
2025-09-23,23.31,23.49,23.08,23.08,8664.0
2025-09-24,23.31,23.64,23.3,23.53,3114.0
2025-09-25,22.48,23.11,22.0,22.57,13588.0
2025-09-26,22.84,22.85,22.43,22.65,4334.0
2025-09-29,23.27,23.88,23.01,23.88,14928.0
2025-09-30,22.76,23.82,22.5,23.67,5293.0
2025-10-01,23.99,24.5,23.97,24.41,4499.0
2025-10-02,24.81,25.28,24.68,25.2,9011.0
2025-10-03,25.19,25.79,25.08,25.49,7262.0
2025-10-06,26.26,26.27,25.86,26.11,10353.0
2025-10-07,25.86,26.09,25.02,25.18,5484.0
2025-10-08,25.01,25.64,25.01,25.51,3947.0
2025-10-09,25.57,25.6,24.75,24.98,7646.0
2025-10-10,25.42,25.43,23.79,23.86,7093.0
2025-10-14,23.46,23.53,22.61,23.29,20095.0
2025-10-15,23.21,23.21,22.69,22.9,4534.0
2025-10-16,23.08,23.09,22.12,22.24,9442.0
2025-10-17,21.0,22.05,20.99,21.82,11864.0
2025-10-20,22.63,23.08,22.6,22.9,17183.0
2025-10-21,22.87,23.4,22.27,23.01,6027.0
2025-10-22,22.41,22.44,22.0,22.02,5012.0
2025-10-23,22.39,22.7,22.21,22.55,18057.0
2025-10-24,23.04,23.05,22.52,22.7,6545.0
2025-10-27,23.61,23.93,23.6,23.73,12250.0
2025-10-28,23.72,23.8,23.19,23.25,6343.0
2025-10-29,23.25,23.29,22.49,22.64,8183.0
2025-10-30,22.39,22.39,21.7,21.86,24458.0
2025-10-31,22.6,22.65,22.24,22.58,6326.0
2025-11-03,22.26,22.48,21.45,22.48,12796.0
2025-11-04,20.8,21.36,20.14,20.27,15464.0
2025-11-05,22.5,22.5,20.81,21.17,15473.0
2025-11-06,20.98,20.98,20.49,20.49,10383.0
2025-11-07,20.41,21.1,20.1,21.09,5734.0
2025-11-10,22.49,22.49,21.43,21.69,13992.0
2025-11-11,21.49,21.49,20.84,20.95,7170.0
2025-11-12,21.49,21.49,20.43,20.59,5551.0
2025-11-13,20.79,20.99,19.75,19.78,16937.0
2025-11-14,19.01,19.7,19.01,19.08,30430.0
2025-11-17,19.13,19.29,18.39,18.58,29151.0
2025-11-18,18.31,19.0,18.22,18.81,11645.0
2025-11-19,18.44,18.75,17.95,18.07,19840.0
2025-11-20,18.74,18.74,17.49,17.53,14052.0
2025-11-21,16.89,17.35,16.75,17.11,13436.0
2025-11-24,17.52,18.36,17.44,18.36,15540.0
2025-11-25,18.16,18.16,17.7,17.96,13645.0
2025-11-26,18.2,18.5,17.76,18.39,10858.0