Date,Open,High,Low,Close,Volume
2022-06-28,42.2976,42.2976,39.7632,39.7632,0
2022-06-29,40.5888,40.5888,36.8448,37.1904,1041.6666
2022-06-30,36.3456,36.3456,35.232,35.232,0
2022-07-01,35.0208,37.0944,35.0208,37.0944,0
2022-07-04,38.4,38.4,37.0944,37.0944,0
2022-07-05,39.3792,39.3792,36.9024,36.9024,0.05208333
2022-07-06,41.2224,41.2224,39.4752,39.4752,0
2022-07-07,42.4512,45.7344,42.4512,45.7344,0
2022-07-08,46.0032,46.2144,45.7728,46.2144,0
2022-07-11,38.9952,38.9952,32.2944,32.2944,0
2022-07-12,31.68,31.9872,31.68,31.9872,0
2022-07-13,31.8528,31.8528,31.4112,31.4112,0
2022-07-14,32.2752,32.2752,25.2288,25.2288,0
2022-07-15,25.9968,25.9968,24.2688,24.2688,0
2022-07-18,27.4944,27.4944,26.8032,26.8032,0
2022-07-19,25.9584,26.2464,25.9584,26.2464,0
2022-07-20,27.0528,27.0528,26.8608,26.8608,0
2022-07-21,26.8032,26.9184,26.3808,26.4384,12.791665848
2022-07-22,26.8992,26.8992,24.4992,24.4992,0
2022-07-25,24.576,24.576,23.3472,23.3472,106.937493156
2022-07-26,27.456,27.456,24.2496,24.2496,52.08333
2022-07-27,24.9216,24.9216,24.096,24.3456,26.041665
2022-07-28,24.2688,24.768,22.0992,22.0992,0
2022-07-29,19.9104,19.9104,17.8752,17.8752,0
2022-08-01,17.856,17.856,15.2256,15.2256,478.937469348
2022-08-02,15.4176,17.5104,14.6304,17.5104,0
2022-08-03,17.0304,19.008,17.0304,19.008,0
2022-08-04,19.5264,22.1184,19.5264,19.6992,0
2022-08-05,18.5664,18.5664,17.0688,17.0688,0
2022-08-08,17.1648,17.1648,16.3584,16.7616,52.08333
2022-08-09,16.4928,16.4928,16.2432,16.3776,0
2022-08-10,15.5904,16.4736,15.5904,16.4736,52.08333
2022-08-11,17.3184,18.432,17.3184,18.432,0
2022-08-12,18.2208,18.2208,16.4544,17.9328,0
2022-08-15,17.9328,17.9328,17.5104,17.8944,0
2022-08-16,17.2032,17.2032,17.0304,17.0304,0
2022-08-17,16.8384,16.8384,15.744,15.744,0
2022-08-18,15.3984,16.512,15.3984,16.512,0
2022-08-19,16.1472,16.1472,15.5328,15.5328,0
2022-08-22,15.7248,16.1088,15.7248,16.1088,0
2022-08-23,16.3008,16.3008,16.3008,16.3008,0
2022-08-24,14.976,17.8944,14.976,17.8944,0
2022-08-25,18.0672,20.8512,18.0672,20.8512,0
2022-08-26,19.968,20.9856,19.968,20.9856,0
2022-08-29,19.8144,19.8144,19.8144,19.8144,0
2022-08-30,19.2384,19.6032,17.6064,17.6064,56.572913046
2022-08-31,18.528,18.528,18.2784,18.2784,0
2022-09-01,17.376,17.6448,16.9152,16.9152,0
2022-09-02,17.2224,17.2224,16.8576,17.1264,0
2022-09-05,15.6864,15.6864,15.2832,15.2832,0
2022-09-06,15.5712,15.5712,15.5712,15.5712,0
2022-09-07,14.9184,15.0336,14.6304,15.0336,0.567708297
2022-09-08,15.0528,15.36,14.9952,15.36,0
2022-09-09,16.0512,16.2624,16.0512,16.2624,0
2022-09-12,16.4928,17.1264,16.4544,17.1264,0
2022-09-13,17.184,17.184,15.456,15.456,0
2022-09-14,14.5344,14.5344,14.3808,14.3808,0
2022-09-15,14.9376,14.9376,14.6496,14.9376,0
2022-09-16,14.4192,14.4192,13.2096,13.2096,0
2022-09-19,12.7488,13.1136,12.7488,13.1136,0
2022-09-20,14.0544,14.0544,13.7472,13.824,0
2022-09-21,12.48,12.6336,12.0384,12.0384,0
2022-09-22,11.3664,11.5008,10.9056,10.9056,0
2022-09-23,10.944,10.944,10.2912,10.2912,0
2022-09-26,10.4832,10.752,10.4832,10.5984,0.005208333
2022-09-27,10.5024,10.6368,10.368,10.368,0
2022-09-28,9.2928,10.7136,9.2928,10.7136,0
2022-09-29,10.2336,10.2336,9.6192,9.6192,0
2022-09-30,10.1568,10.9632,10.0416,10.9632,0
2022-10-03,10.1568,10.5792,10.1568,10.368,0.26041665
2022-10-04,10.9632,12.1344,10.9632,12.1344,0
2022-10-05,12.6336,12.6336,11.8272,11.8272,0
2022-10-06,12.3072,12.3072,11.9424,12.2112,0.26041665
2022-10-07,11.9232,11.9232,11.1168,11.1168,0.26041665
2022-10-10,10.4448,10.4448,9.8304,9.8304,0
2022-10-11,9.7152,9.7152,9.024,9.024,0
2022-10-12,9.1776,9.1776,8.7936,8.7936,0.26041665
2022-10-13,8.3712,8.3712,8.3712,8.3712,0
2022-10-14,8.5824,8.5824,8.1216,8.1216,0
2022-10-17,8.1792,9.12,8.1792,9.12,0
2022-10-18,8.8512,9.3696,8.5056,8.5056,0
2022-10-19,8.4288,8.4288,7.6608,7.6608,0
2022-10-20,7.4112,7.7952,7.2768,7.7952,348.312477708
2022-10-21,6.7776,7.3344,6.7776,7.3344,0
2022-10-24,4.6272,4.6272,4.6272,4.6272,0
2022-10-25,4.416,4.416,3.8976,3.936,0.5208333
2022-10-26,4.128,5.1264,4.128,5.1264,1368.546787413
2022-10-27,4.704,4.992,4.5888,4.992,99.53124363
2022-10-28,3.8976,4.0704,3.8976,3.936,0
2022-10-31,3.9936,4.2432,3.9744,4.2432,0
2022-11-01,4.8768,4.8768,4.8192,4.8192,0
2022-11-02,5.0496,5.0496,4.7232,4.7232,0
2022-11-03,4.2816,4.608,4.2048,4.608,16.276040625
2022-11-04,5.7216,5.7408,5.2992,5.2992,1333.07283135
2022-11-07,5.5872,5.5872,5.2032,5.2032,0
2022-11-08,5.0496,5.0496,4.992,4.992,0.5208333
2022-11-09,4.7424,4.7424,4.3776,4.3776,0
2022-11-10,4.0704,5.0304,4.0704,5.0304,0
2022-11-11,5.5488,5.6064,5.1456,5.1456,0
2022-11-14,5.6448,5.6832,5.5872,5.6832,0
2022-11-15,7.2,7.2,7.0656,7.0848,296.031231054
2022-11-16,7.3344,7.488,7.3152,7.488,420.62497308
2022-11-17,7.2384,8.6976,6.3552,8.6976,5398.317362841
2022-11-18,7.8336,7.9104,7.3728,7.3728,0
2022-11-21,6.5664,6.816,6.432,6.432,823.4374473
2022-11-22,5.8944,6.336,5.8944,6.1248,85.546869525
2022-11-23,6.4128,6.5856,6.4128,6.5472,0
2022-11-24,6.5472,6.8736,6.5472,6.72,156.24999
2022-11-25,6.2016,6.2016,5.9904,5.9904,0
2022-11-28,5.6256,6.048,5.6256,6.048,0
2022-11-29,6.9696,7.008,6.9696,7.008,0
2022-11-30,7.5264,8.9088,7.5264,8.9088,0
2022-12-01,8.1984,8.4864,8.1984,8.4864,0
2022-12-02,8.5824,9.8112,8.5824,9.8112,0
2022-12-05,10.9632,10.9632,9.6384,9.6384,269.052066114
2022-12-06,10.2528,10.2528,10.0608,10.1376,311.30206341
2022-12-07,8.736,8.7552,8.6976,8.7552,301.40623071
2022-12-08,9.7728,10.3488,9.7728,10.3488,0
2022-12-09,10.56,10.56,10.2528,10.2528,0
2022-12-12,9.5424,9.5616,8.8128,8.8128,234.374985
2022-12-13,9.504,10.0416,9.1968,10.0416,0.05208333
2022-12-14,9.8688,9.8688,9.3504,9.3504,5.208333
2022-12-15,8.6976,8.7936,8.64,8.64,0
2022-12-16,8.736,8.736,8.4096,8.4096,260.41665
2022-12-20,7.9925,7.9925,7.876,7.876,0
2022-12-21,8.079,8.2365,7.8805,8.2365,382
2022-12-22,8.972,8.972,8.3225,8.3225,960
2022-12-23,8.7,8.7,7.933,7.933,322
2022-12-27,8.5,8.512,8.1735,8.512,720
2022-12-28,8.841,8.9295,8.0285,8.0285,0
2022-12-29,8.2375,8.626,8.2015,8.626,0
2022-12-30,8.4725,8.4725,7.9875,7.9875,0
2023-01-02,8.5395,8.5395,8.5395,8.5395,0
2023-01-03,9.065,9.757,9.065,9.757,0
2023-01-04,11.261,12.269,11.261,12.269,0
2023-01-05,12.352,13.095,12.352,13.095,0
2023-01-06,13.263,14.038,13.179,14.038,2
2023-01-09,16.422,16.422,15.948,15.948,370
2023-01-10,16.042,17.035,16.042,17.035,0
2023-01-11,17.465,17.548,17.028,17.028,0
2023-01-12,16.887,16.887,16.073,16.073,1000
2023-01-13,17.114,17.176,17.096,17.176,0
2023-01-16,18.005,18.005,17.248,17.33,0
2023-01-17,17.897,18.289,17.265,17.265,0
2023-01-18,17.265,17.715,16.44,16.44,836
2023-01-19,16.534,17.315,16.464,17.315,0
2023-01-20,18.727,18.923,18.471,18.923,255
2023-01-23,19.02,19.417,18.87,18.87,476
2023-01-24,18.593,18.885,18.449,18.855,213
2023-01-25,18.628,18.808,18.426,18.808,0
2023-01-26,18.885,19.358,18.885,19.033,0
2023-01-27,19.035,19.035,18.495,18.495,1150
2023-01-30,15.275,15.789,15.275,15.789,330
2023-01-31,14.468,14.954,14.317,14.954,0
2023-02-01,15.458,15.458,14.872,14.872,100
2023-02-02,14.869,15.203,13.861,13.861,275
2023-02-03,13.543,13.88,13.297,13.4,540
2023-02-06,12.615,12.819,12.508,12.819,0
2023-02-07,13.285,13.447,12.447,12.447,460
2023-02-08,12.968,14.02,12.733,12.733,0
2023-02-09,14.175,14.21,13.797,13.832,1559
2023-02-10,13.26,13.26,12.327,12.327,250
2023-02-13,12.779,12.983,12.469,12.469,180
2023-02-14,12.329,12.329,11.898,11.898,0
2023-02-15,11.767,11.885,11.767,11.784,0
2023-02-16,12.163,12.223,11.865,12.084,1404
2023-02-17,11.423,11.423,10.767,10.767,0
2023-02-20,10.767,11.46,10.767,11.29,100
2023-02-21,9.805,9.805,9.4295,9.4295,0
2023-02-22,9.1375,9.7475,8.9385,8.9385,390
2023-02-23,9.7475,10.963,8.7525,8.7525,800
2023-02-24,8.2825,8.4225,7.758,7.758,1332
2023-02-27,7.766,8.0065,7.5865,7.5865,0
2023-02-28,7.4885,7.4885,7.2265,7.2265,0
2023-03-01,8.726,8.726,7.694,7.694,3240
2023-03-02,7.4135,7.5105,7.4135,7.4175,1900
2023-03-03,7.717,7.717,7.4665,7.4665,0
2023-03-06,7.4465,7.8565,7.4465,7.8565,390
2023-03-07,7.781,7.781,7.5805,7.5805,1531
2023-03-08,7.073,7.16,6.921,6.921,720
2023-03-09,6.787,6.787,6.241,6.241,0
2023-03-10,5.9045,6.1645,5.9045,6.1645,1157
2023-03-13,6.237,6.257,5.891,5.933,839
2023-03-14,5.5985,6.073,5.5985,6.073,500
2023-03-15,6.0455,6.0455,5.5075,5.5075,0
2023-03-16,5.747,5.747,5.629,5.699,0
2023-03-17,5.9745,6.143,5.5105,5.5105,400
2023-03-20,5.4365,5.505,5.307,5.4185,1060
2023-03-21,5.6305,5.8945,5.6145,5.8945,1469
2023-03-22,6.1625,6.1625,6.098,6.148,500
2023-03-23,6.659,6.676,6.6445,6.6445,0
2023-03-24,6.63,6.63,6.4025,6.429,0
2023-03-27,7.0025,7.0025,6.4225,6.4225,1726
2023-03-28,6.4645,8.6665,6.4645,8.6665,185
2023-03-29,8.882,9.719,8.5905,9.719,1812
2023-03-30,9.151,10.643,9.151,10.643,0
2023-03-31,10.413,10.413,10.223,10.223,269
2023-04-03,9.7485,9.8755,9.299,9.299,839
2023-04-04,8.8245,9.201,8.725,9.0195,687
2023-04-05,9.291,9.55,8.9915,8.9915,910
2023-04-06,9.1875,9.7205,9.1875,9.7205,663
2023-04-11,9.694,9.9075,9.3535,9.3535,672
2023-04-12,8.6855,8.866,7.819,7.819,2058
2023-04-13,7.9315,8.0415,7.8275,8.0415,870
2023-04-14,8.166,8.166,7.638,7.638,114
2023-04-17,8.356,8.504,8.0305,8.0305,1635
2023-04-18,8.206,8.804,8.1655,8.1655,360
2023-04-19,7.793,7.793,7.4865,7.4865,0
2023-04-20,7.541,7.541,7.096,7.096,400
2023-04-21,6.6605,6.6725,6.4085,6.4085,440
2023-04-24,6.231,6.256,5.8875,5.8875,460
2023-04-25,5.7565,5.7565,5.2075,5.2075,725
2023-04-26,5.523,5.523,5.177,5.177,0
2023-04-27,5.238,5.238,5.1205,5.2205,0
2023-04-28,5.291,5.4155,5.245,5.4155,0
2023-05-02,5.377,5.377,4.7264,4.7264,0
2023-05-03,4.812,4.812,4.6808,4.7934,822
2023-05-04,4.922,5.0545,4.922,4.9662,300
2023-05-05,5.1635,5.1635,4.9944,5.0275,2259
2023-05-08,5.0955,5.1315,4.981,4.981,0
2023-05-09,4.7806,4.8428,4.67,4.8428,100
2023-05-10,4.8768,5.1545,4.8594,5.1545,512
2023-05-11,5.084,5.782,5.084,5.782,1938
2023-05-12,5.6645,5.7735,5.5315,5.5315,0
2023-05-15,5.822,5.9885,5.822,5.9885,550
2023-05-16,5.7815,6.1245,5.7815,6.1245,221
2023-05-17,6.1225,6.5135,5.861,6.5135,1870
2023-05-18,6.422,7.075,5.875,5.875,22701
2023-05-19,5.3585,5.3585,5.197,5.261,620
2023-05-22,5.4905,5.562,5.435,5.562,932
2023-05-23,5.327,5.363,5.282,5.282,2150
2023-05-24,4.9496,4.9496,4.7408,4.7408,2312
2023-05-25,4.522,4.6142,4.3806,4.3806,1208
2023-05-26,4.4508,4.6938,4.389,4.6938,4292
2023-05-29,4.3752,4.3752,4.3728,4.3728,0
2023-05-30,4.5722,4.5858,4.1922,4.1922,3900
2023-05-31,4.1312,4.3494,4.0894,4.0894,988
2023-06-01,4.27,4.88,4.27,4.88,1200
2023-06-02,4.93,5.28,4.93,5.23,1190
2023-06-05,5.22,5.22,5.01,5.01,590
2023-06-06,5.01,5.4,5.01,5.4,190
2023-06-07,5.37,5.49,5.37,5.49,340
2023-06-08,5.15,5.54,5.15,5.54,680
2023-06-09,5.46,5.46,5.31,5.42,962
2023-06-12,5.35,5.52,5.35,5.52,3699
2023-06-13,5.69,5.72,5.62,5.72,2030
2023-06-14,5.45,5.91,5.45,5.91,3210
2023-06-15,6.13,6.37,6.13,6.33,3401
2023-06-16,6.82,7.09,6.51,6.51,5135
2023-06-19,6.31,6.32,6.28,6.29,460
2023-06-20,6.26,6.26,5.56,5.56,2925
2023-06-21,5.54,5.54,5.41,5.45,1443
2023-06-22,5.25,5.38,5.25,5.38,1420
2023-06-23,5.31,5.31,4.98,4.98,1500
2023-06-26,5.1,5.25,5.07,5.25,423
2023-06-27,5.45,5.45,5.32,5.39,0
2023-06-28,5.21,5.25,4.93,4.93,1180
2023-06-29,4.86,4.86,4.68,4.69,2510
2023-06-30,4.65,4.71,4.65,4.71,1746
2023-07-04,4.9,5.08,4.9,5.01,2000
2023-07-05,4.86,4.86,4.79,4.86,400
2023-07-06,4.67,4.82,4.62,4.62,620
2023-07-07,5.04,5.74,5.04,5.73,5860
2023-07-10,5.48,6.06,5.48,6.06,1032
2023-07-11,5.89,6.04,5.75,5.76,1458
2023-07-12,6.06,6.54,6.06,6.54,658
2023-07-13,6.53,6.78,6.53,6.78,9100
2023-07-14,6.67,6.79,6.5,6.79,3710
2023-07-17,6.37,6.48,6.05,6.05,1084
2023-07-18,5.94,5.94,5.8,5.8,1967
2023-07-19,6.15,6.3,6.1,6.3,1906
2023-07-20,5.93,5.95,5.88,5.95,500
2023-07-21,6.1,6.22,6,6,0
2023-07-24,5.87,6.9,5.87,6.9,310
2023-07-25,6.93,7.25,6.63,6.63,1038
2023-07-26,6.8,6.92,6.67,6.92,0
2023-07-27,7.1,7.2,7.08,7.2,2540
2023-07-28,7.17,7.72,7.17,7.72,7737
2023-07-31,7.72,8.01,7.58,8.01,1412
2023-08-01,7.81,7.81,7.62,7.68,9017
2023-08-02,7.07,7.2,6.6,6.6,11874
2023-08-03,6.79,7.14,6.7,7.14,940
2023-08-04,6.97,7.04,6.89,7.04,7642
2023-08-07,6.99,7.05,6.65,6.65,0
2023-08-08,6.5,6.5,6.13,6.13,960
2023-08-09,6.61,6.7,6.37,6.37,480
2023-08-10,6.63,7.68,6.63,7.68,25869
2023-08-11,7.03,7.03,6.34,6.34,930
2023-08-14,6.32,6.35,6.15,6.15,460
2023-08-15,6.12,6.12,5.77,5.77,975
2023-08-16,5.59,5.59,5.32,5.35,520
2023-08-17,5.77,5.77,5.59,5.59,1326
2023-08-18,5.28,5.28,4.98,4.98,0
2023-08-21,4.96,5.1,4.96,5.1,0
2023-08-22,5.28,5.33,5.07,5.07,2380
2023-08-23,5.15,5.44,5.12,5.44,503
2023-08-24,5.65,5.65,5.26,5.26,1120
2023-08-25,5.33,5.33,5.21,5.31,2370
2023-08-28,5.59,5.82,5.53,5.82,251
2023-08-29,5.88,6.08,5.88,6.04,100
2023-08-30,5.77,5.94,5.7,5.94,801
2023-08-31,5.69,5.88,5.69,5.83,980
2023-09-01,5.97,6.43,5.92,6.43,107
2023-09-04,6.37,6.55,6.37,6.42,0
2023-09-05,6.28,6.28,6.17,6.23,0
2023-09-06,6.15,6.33,6.15,6.33,450
2023-09-07,6,6,5.4,5.4,100
2023-09-08,5.42,5.42,5.24,5.34,482
2023-09-11,5.33,5.33,5.02,5.02,560
2023-09-12,5.09,5.12,5.07,5.12,1770
2023-09-13,4.95,4.99,4.94,4.99,3700
2023-09-14,5,5.13,5,5.06,0
2023-09-15,5.12,5.12,4.89,4.89,0
2023-09-18,4.86,4.86,4.74,4.83,0
2023-09-19,4.81,4.85,4.79,4.79,0
2023-09-20,4.8,4.8,4.78,4.78,3700
2023-09-21,4.44,4.44,4.37,4.39,0
2023-09-22,4.78,5.05,4.78,5,4033
2023-09-25,4.81,4.84,4.69,4.84,0
2023-09-26,4.72,4.77,4.7,4.7,0
2023-09-27,4.74,4.74,4.69,4.69,0
2023-09-28,4.54,4.57,4.5,4.57,540
2023-09-29,4.93,4.93,4.78,4.78,0
2023-10-02,4.86,4.86,4.75,4.75,0
2023-10-03,4.52,4.52,4.44,4.49,1600
2023-10-04,4.24,4.41,4.24,4.37,1532
2023-10-05,4.32,4.32,4.12,4.12,6824
2023-10-06,4.4,4.6,4.37,4.6,0
2023-10-09,4.38,4.38,4.29,4.36,80
2023-10-10,4.48,4.8,4.47,4.8,4266
2023-10-11,4.7,4.9,4.7,4.87,2853
2023-10-12,4.9,4.91,4.54,4.54,7307
2023-10-13,4.39,4.39,4.28,4.29,690
2023-10-16,4.18,4.33,4.18,4.33,2200
2023-10-17,4.29,4.29,4.12,4.23,1311
2023-10-18,4.16,4.16,4.13,4.13,700
2023-10-19,3.89,3.89,3.84,3.88,0
2023-10-20,3.73,3.73,3.65,3.65,770
2023-10-23,3.62,3.69,3.58,3.69,0
2023-10-24,3.53,4.02,3.51,4.02,2257
2023-10-25,3.84,3.85,3.81,3.81,0
2023-10-26,3.83,4,3.83,4,0
2023-10-27,4.25,4.26,4.05,4.05,0
2023-10-30,4.15,4.2,4.09,4.09,700
2023-10-31,3.87,3.92,3.78,3.78,797
2023-11-01,3.83,3.89,3.83,3.89,0
2023-11-02,3.94,4.1,3.94,4.1,0
2023-11-03,4.31,4.41,4.22,4.41,0
2023-11-06,4.52,4.52,4.38,4.38,0
2023-11-07,4.31,4.33,4.26,4.33,0
2023-11-08,4.29,4.29,4.25,4.28,0
2023-11-09,4.17,4.2,4.08,4.08,710
2023-11-10,3.79,3.85,3.79,3.85,0
2023-11-13,3.95,3.97,3.95,3.97,0
2023-11-14,3.79,4.02,3.75,4.02,0
2023-11-15,4.19,4.51,4.19,4.51,0
2023-11-16,4.16,4.16,3.15,3.24,52953
2023-11-17,2.86,3.05,2.86,3.05,3000
2023-11-20,2.96,3.16,2.96,3.16,0
2023-11-21,3.11,3.18,3.1,3.18,17700
2023-11-22,3.22,3.29,3.21,3.21,0
2023-11-23,3.25,3.25,3.17,3.17,0
2023-11-24,3.13,3.14,3.12,3.12,0
2023-11-27,3.11,3.11,2.99,2.99,0
2023-11-28,2.92,2.93,2.83,2.83,0
2023-11-29,2.71,2.76,2.68,2.68,1365
2023-11-30,2.67,2.72,2.65,2.65,11909
2023-12-01,2.61,2.61,2.52,2.52,0
2023-12-04,2.55,2.55,2.5,2.54,0
2023-12-05,2.46,2.49,2.44,2.46,150
2023-12-06,2.47,2.47,2.46,2.46,0
2023-12-07,2.4,2.44,2.4,2.44,0
2023-12-08,2.49,2.52,2.45,2.45,715
2023-12-11,2.39,2.39,2.29,2.36,1256
2023-12-12,2.39,2.41,2.34,2.34,0
2023-12-13,2.38,2.38,2.25,2.25,1220
2023-12-14,2.36,2.47,2.3,2.47,700
2023-12-15,2.52,2.7,2.52,2.7,1000
2023-12-18,2.62,2.62,2.56,2.56,800
2023-12-19,2.56,2.69,2.56,2.69,0
2023-12-20,2.79,2.79,2.72,2.75,0
2023-12-21,2.75,2.79,2.73,2.79,3694
2023-12-22,2.63,2.78,2.63,2.78,0
2023-12-27,2.82,2.88,2.77,2.78,2700
2023-12-28,2.95,3,2.95,3,0
2023-12-29,2.99,2.99,2.94,2.97,1520
2024-01-02,2.89,2.89,2.71,2.71,2200
2024-01-03,2.73,2.8,2.63,2.8,1100
2024-01-04,2.79,2.83,2.77,2.77,334
2024-01-05,2.57,2.6,2.53,2.53,200
2024-01-08,2.43,2.43,2.3,2.42,1200
2024-01-09,2.38,2.4,2.34,2.4,0
2024-01-10,2.32,2.33,2.3,2.3,0
2024-01-11,2.43,2.45,2.38,2.38,266
2024-01-12,2.41,2.45,2.4,2.45,0
2024-01-15,2.36,2.36,2.27,2.27,1200
2024-01-16,2.27,2.27,2.2,2.2,2740
2024-01-17,1.97,2.05,1.94,2.04,1610
2024-01-18,2.05,2.09,2.02,2.06,1440
2024-01-19,1.95,1.96,1.95,1.96,200
2024-01-22,1.94,1.98,1.94,1.98,1470
2024-01-23,2.13,2.49,2.13,2.49,0
2024-01-24,2.61,2.72,2.57,2.64,22725
2024-01-25,2.64,2.65,2.57,2.57,0
2024-01-26,2.41,2.61,2.4,2.61,12891
2024-01-29,2.57,2.64,2.47,2.47,2360
2024-01-30,2.45,2.45,2.4,2.4,5412
2024-01-31,2.27,2.39,2.27,2.39,0
2024-02-01,2.43,2.46,2.37,2.37,1417
2024-02-02,2.38,2.38,2.28,2.28,0
2024-02-05,2.38,2.64,2.38,2.64,0
2024-02-06,2.95,2.95,2.88,2.94,14585
2024-02-07,2.81,2.98,2.43,2.43,8898
2024-02-08,2.3,2.31,2.24,2.24,0
2024-02-09,2.18,2.24,2.18,2.19,4135
2024-02-12,2.29,2.42,2.29,2.42,2854
2024-02-13,2.37,2.37,2.27,2.27,35431
2024-02-14,2.33,2.36,2.33,2.36,0
2024-02-15,2.39,2.41,2.39,2.41,0
2024-02-16,2.54,2.55,2.52,2.54,4000
2024-02-19,2.44,2.44,2.39,2.41,2500
2024-02-20,2.41,2.41,2.31,2.31,0
2024-02-21,2.49,2.6,2.47,2.6,2249
2024-02-22,2.65,2.72,2.59,2.59,35935
2024-02-23,2.65,2.73,2.64,2.64,7224
2024-02-26,2.62,2.64,2.62,2.64,0
2024-02-27,2.76,2.77,2.76,2.77,0
2024-02-28,2.65,2.65,2.52,2.52,0
2024-02-29,2.49,2.49,2.43,2.43,0
2024-03-01,2.47,2.49,2.47,2.49,0
2024-03-04,2.45,2.45,2.21,2.21,4000
2024-03-05,2.16,2.22,2.14,2.22,325
2024-03-06,2.32,2.42,2.32,2.42,0
2024-03-07,2.21,2.26,2.2,2.22,2000
2024-03-08,2.26,2.26,2.25,2.25,0
2024-03-11,2.39,2.53,2.39,2.49,800
2024-03-12,2.59,2.62,2.54,2.56,2798
2024-03-13,2.53,2.64,2.53,2.64,1500
2024-03-14,2.46,2.48,2.33,2.33,373
2024-03-15,2.3,2.33,2.3,2.33,1500
2024-03-18,2.32,2.33,2.32,2.33,0
2024-03-19,2.24,2.31,2.24,2.31,7800
2024-03-20,2.26,2.33,2.24,2.31,58660
2024-03-21,2.37,2.4,2.35,2.4,1500
2024-03-22,2.24,2.26,2.21,2.21,7286
2024-03-25,2.16,2.17,2.11,2.11,1710
2024-03-26,2.13,2.18,2.11,2.13,1770
2024-03-27,2.03,2.1,2.02,2.1,1250
2024-03-28,2.16,2.21,2.16,2.21,0
2024-04-02,2.26,2.26,2.23,2.25,3000
2024-04-03,2.19,2.19,2.19,2.19,150
2024-04-04,2.23,2.25,2.22,2.23,2000
2024-04-05,2.13,2.13,2.12,2.12,0
2024-04-08,2.15,2.15,2.14,2.15,250
2024-04-09,2.14,2.24,2.14,2.24,0
2024-04-10,2.47,2.48,2.36,2.36,1904
2024-04-11,2.5,2.5,2.4,2.4,0
2024-04-12,2.31,2.31,2.21,2.21,5665
2024-04-15,2.14,2.14,2.1,2.11,5000
2024-04-16,2,2,1.93,1.93,9483
2024-04-17,1.93,1.96,1.89,1.89,1190
2024-04-18,1.93,1.93,1.9,1.92,1000
2024-04-19,1.87,1.87,1.84,1.87,600
2024-04-22,2.01,2.01,1.97,1.98,2731
2024-04-23,2.08,2.17,2.07,2.17,1100
2024-04-24,2.32,2.32,2.27,2.3,16532
2024-04-25,2.37,2.37,2.34,2.36,1275
2024-04-26,2.55,2.56,2.44,2.44,1250
2024-04-29,2.49,2.49,2.43,2.49,550
2024-04-30,2.47,2.52,2.36,2.36,150
2024-05-02,2.65,2.77,2.65,2.77,4000
2024-05-03,2.93,2.95,2.93,2.95,0
2024-05-06,2.98,3.02,2.98,3.01,2200
2024-05-07,2.82,2.82,2.72,2.75,250
2024-05-08,2.65,2.69,2.61,2.69,5
2024-05-09,2.68,2.79,2.68,2.79,0
2024-05-10,2.82,2.89,2.82,2.83,700
2024-05-13,3.12,3.32,3.12,3.32,3795
2024-05-14,3.35,3.4,2.66,2.66,62941
2024-05-15,2.67,2.83,2.67,2.83,1600
2024-05-16,2.88,3.48,2.88,3.32,500
2024-05-17,3.52,3.71,3.5,3.71,2974
2024-05-20,3.54,3.63,3.53,3.63,600
2024-05-21,3.36,3.43,3.36,3.39,14100
2024-05-22,3.27,3.3,3.06,3.06,0
2024-05-23,2.81,2.82,2.71,2.77,26015
2024-05-24,2.67,2.76,2.67,2.73,2013
2024-05-27,2.81,2.87,2.81,2.87,0
2024-05-28,2.82,2.82,2.69,2.7,16900
2024-05-29,2.54,2.56,2.51,2.54,27645
2024-05-30,2.49,2.66,2.49,2.66,0
2024-05-31,2.51,2.51,2.37,2.4,3500
2024-06-03,2.53,2.53,2.42,2.43,64210
2024-06-04,2.49,2.49,2.44,2.44,0
2024-06-05,2.57,2.6,2.52,2.6,2754
2024-06-06,2.55,2.59,2.55,2.57,100
2024-06-07,2.58,2.58,2.54,2.54,971
2024-06-10,2.53,2.62,2.53,2.62,400
2024-06-11,2.52,2.53,2.5,2.5,1170
2024-06-12,2.42,2.48,2.42,2.48,100
2024-06-13,2.54,2.54,2.4,2.4,0
2024-06-14,2.3,2.3,2.22,2.22,275
2024-06-17,2.25,2.27,2.23,2.27,0
2024-06-18,2.22,2.25,2.22,2.25,0
2024-06-19,2.32,2.38,2.32,2.35,0
2024-06-20,2.33,2.33,2.24,2.24,0
2024-06-21,2.25,2.25,2.19,2.21,4200
2024-06-24,2.14,2.35,2.14,2.34,100
2024-06-25,2.23,2.27,2.21,2.21,0
2024-06-26,2.29,2.29,2.24,2.24,0
2024-06-27,2.16,2.18,2.1,2.1,13079
2024-06-28,2.08,2.09,2.03,2.07,3000
2024-07-01,2.06,2.06,2.05,2.05,1500
2024-07-02,2.04,2.14,2.04,2.14,1500
2024-07-03,2.19,2.28,2.19,2.28,0
2024-07-04,2.29,2.29,2.24,2.24,0
2024-07-05,2.26,2.26,2.19,2.19,1256
2024-07-08,2.13,2.14,2.08,2.08,1000
2024-07-09,2.17,2.25,2.17,2.25,0
2024-07-10,2.28,2.37,2.26,2.37,1310
2024-07-11,2.48,2.54,2.44,2.54,2725
2024-07-12,2.73,2.73,2.68,2.68,2000
2024-07-15,2.55,2.55,2.5,2.53,1140
2024-07-16,2.46,2.5,2.45,2.5,0
2024-07-17,2.52,2.52,2.42,2.42,0
2024-07-18,2.44,2.51,2.38,2.38,11207
2024-07-19,2.29,2.29,2.25,2.25,300
2024-07-22,2.37,2.38,2.36,2.36,0
2024-07-23,2.31,2.31,2.3,2.3,0
2024-07-24,2.3,2.33,2.3,2.33,1090
2024-07-25,2.26,2.28,2.26,2.28,0
2024-07-26,2.22,2.28,2.22,2.28,0
2024-07-29,2.57,2.57,2.52,2.52,0
2024-07-30,2.5,2.51,2.48,2.51,17339
2024-07-31,2.65,2.65,2.55,2.55,0
2024-08-01,2.62,2.62,2.55,2.55,0
2024-08-02,2.41,2.41,2.32,2.32,13937
2024-08-06,2.36,2.48,2.34,2.48,7065
2024-08-07,2.51,2.54,2.47,2.47,0
2024-08-08,2.49,2.67,2.49,2.67,0
2024-08-09,2.66,2.66,2.62,2.62,0
2024-08-12,2.66,2.73,2.66,2.73,0
2024-08-13,2.7,2.72,2.7,2.72,3500
2024-08-14,2.68,2.68,2.59,2.59,200
2024-08-15,2.52,2.56,2.23,2.23,25606
2024-08-16,2.7,3,2.7,3,2185
2024-08-19,3,3.05,2.93,3.05,3017
2024-08-20,2.81,2.81,2.71,2.71,300
2024-08-21,2.69,2.9,2.69,2.9,550
2024-08-22,2.88,2.92,2.76,2.76,1075
2024-08-23,2.98,3.08,2.98,3.07,16250
2024-08-26,3.08,3.08,2.63,2.63,1250
2024-08-27,2.68,2.75,2.65,2.65,500
2024-08-28,2.62,2.64,2.48,2.48,3010
2024-08-29,2.58,2.65,2.58,2.65,0
2024-08-30,2.85,2.96,2.8,2.8,6820
2024-09-02,2.74,2.75,2.68,2.75,0
2024-09-03,2.73,2.75,2.7,2.75,0
2024-09-04,2.71,2.8,2.71,2.74,0
2024-09-05,2.67,2.71,2.67,2.71,0
2024-09-06,2.71,2.71,2.66,2.66,0
2024-09-09,2.51,2.59,2.5,2.59,1000
2024-09-10,2.9,2.9,2.82,2.82,2090
2024-09-11,2.88,2.93,2.83,2.93,2060
2024-09-12,3.06,3.06,3.01,3.01,0
2024-09-13,2.97,2.97,2.93,2.95,0
2024-09-16,2.89,2.89,2.83,2.83,0
2024-09-17,2.94,2.96,2.93,2.96,1160
2024-09-18,2.92,2.95,2.88,2.88,0
2024-09-19,3.29,3.29,3.21,3.21,8943
2024-09-20,3.4052,3.4052,3.2866,3.2866,1340
2024-09-23,3.3814,3.5018,3.3774,3.5018,0
2024-09-24,3.9776,4.2024,3.9516,4.175,52309
2024-09-25,3.8884,4.1204,3.82,4.1204,3570
2024-09-26,4.7922,5.1635,4.7072,5.1635,10321
2024-09-27,5.3435,5.7125,5.25,5.7125,18529
2024-09-30,6.684,6.8215,5.807,5.807,3931
2024-10-01,5.4285,5.9745,5.4035,5.9745,1099
2024-10-02,7.55,7.5825,6.595,6.595,4692
2024-10-03,6.8565,6.8565,6.251,6.5105,800
2024-10-04,7.0875,7.21,6.8505,6.8505,2312
2024-10-07,7.334,7.439,6.955,6.955,37174
2024-10-08,6.213,6.213,5.826,5.8595,4036
2024-10-09,5.376,5.6575,5.376,5.6575,0
2024-10-10,5.718,5.8495,5.718,5.8495,2100
2024-10-11,5.5645,5.9435,5.5405,5.9435,0
2024-10-14,5.714,5.8985,5.6285,5.741,500
2024-10-15,4.825,4.87,4.737,4.8594,31145
2024-10-16,4.7682,4.9476,4.668,4.9476,3100
2024-10-17,4.6658,4.6658,4.3982,4.4406,6985
2024-10-18,4.8236,4.8704,4.6704,4.7488,3290
2024-10-21,4.4856,4.4856,4.409,4.4494,0
2024-10-22,4.4152,4.512,4.3776,4.512,0
2024-10-23,4.4324,4.459,4.2202,4.2202,0
2024-10-24,3.9976,4.0632,3.8604,3.8604,3789
2024-10-25,4.2486,4.2486,4.1368,4.1368,16857
2024-10-28,4.3628,4.5106,4.2634,4.4444,5031
2024-10-29,4.4178,4.7188,4.4076,4.4076,2039
2024-10-30,4.2132,4.2358,4.1726,4.2358,0
2024-10-31,4.077,4.1,4.0548,4.0548,3000
2024-11-01,4.0768,4.1298,4.0502,4.1182,1790
2024-11-04,4.1876,4.2352,4.1876,4.2352,0
2024-11-05,4.488,4.488,4.3084,4.3084,2866
2024-11-06,3.9358,3.94,3.9358,3.94,0
2024-11-07,4.1772,4.3316,4.1772,4.3316,2000
2024-11-08,4.014,4.014,3.615,3.615,2830
2024-11-11,3.8836,3.9362,3.7488,3.7488,2540
2024-11-12,3.4706,3.5058,3.3648,3.3648,2695
2024-11-13,3.478,3.478,3.3458,3.3458,5720
2024-11-14,3.209,3.2486,3.209,3.2486,0
2024-11-15,3.1464,3.593,2.9672,2.9672,54533
2024-11-18,3.0336,3.0616,3.0254,3.0254,1200
2024-11-19,2.9366,2.9366,2.8602,2.8602,4967
2024-11-20,2.8344,2.877,2.8344,2.877,185
2024-11-21,2.827,2.8314,2.7372,2.7372,0
2024-11-22,2.6292,2.6292,2.4894,2.4894,30719
2024-11-25,2.5988,2.68,2.5772,2.6304,27860
2024-11-26,2.719,2.7662,2.6734,2.6894,17760
2024-11-27,2.8998,2.8998,2.7974,2.7974,9035
2024-11-28,2.7138,2.79,2.7138,2.743,7213
2024-11-29,2.7196,2.8288,2.7196,2.8038,8962
2024-12-02,2.7788,2.8418,2.6994,2.6994,20978
2024-12-03,2.7814,2.7814,2.7388,2.7388,510
2024-12-04,2.7444,2.7444,2.5772,2.5772,1500
2024-12-05,2.5648,2.5952,2.5406,2.5514,6019
2024-12-06,2.719,2.7274,2.7058,2.7274,1500
2024-12-09,2.8886,3.352,2.8886,3.352,32490
2024-12-10,2.9916,3.0594,2.9444,3.0594,2353
2024-12-12,3.1062,3.1062,2.886,3.0146,40279
2024-12-13,2.9268,2.9268,2.7952,2.7952,6460
2024-12-16,2.712,2.7192,2.6694,2.6694,9705
2024-12-17,2.6758,2.7508,2.6644,2.7508,0
2024-12-18,2.7218,2.7218,2.6996,2.71,1311
2024-12-19,2.619,2.6232,2.566,2.566,37509
2024-12-20,2.3732,2.398,2.2824,2.3636,14667
2024-12-23,2.433,2.5032,2.3916,2.5032,1000
2024-12-27,2.5848,2.5848,2.5,2.563,10200
2024-12-30,2.5106,2.5226,2.49,2.5042,700
2025-01-02,2.4438,2.5752,2.4438,2.5752,950
2025-01-03,2.5702,2.6122,2.5702,2.6032,1000
2025-01-06,2.5296,2.8318,2.5296,2.6472,104435
2025-01-07,2.4254,2.5498,2.4254,2.5498,7932
2025-01-08,2.4092,2.4488,2.3578,2.4264,75
2025-01-09,2.3732,2.4748,2.3732,2.4234,250
2025-01-10,2.3072,2.3178,2.2322,2.2322,1275
2025-01-13,2.1892,2.21,2.1472,2.1886,31505
2025-01-14,2.3094,2.3274,2.2624,2.2624,1055
2025-01-15,2.27,2.313,2.27,2.313,0
2025-01-16,2.3286,2.3476,2.294,2.294,4408
2025-01-17,2.3458,2.5134,2.3286,2.5086,21093
2025-01-20,2.6706,2.8142,2.6584,2.8142,0
2025-01-21,2.7116,2.7116,2.5462,2.5462,11500
2025-01-22,2.4594,2.5584,2.4594,2.5584,1100
2025-01-23,2.509,2.5396,2.509,2.5338,0
2025-01-24,2.6358,2.781,2.6358,2.781,1119
2025-01-27,2.8476,3.0412,2.8476,2.9902,8100
2025-01-28,2.912,3.05,2.912,2.976,41999
2025-01-29,3.7156,4.1,3.5268,3.9218,57915
2025-01-30,3.6468,4.212,3.5498,4.212,2107
2025-01-31,4.2988,4.307,4,4.0296,7281
2025-02-03,3.5542,4.0548,3.5542,4.0548,500
2025-02-04,3.958,4.31,3.957,4.31,2912
2025-02-05,3.939,3.9462,3.8448,3.8448,4692
2025-02-06,4.0098,4.0356,3.9116,3.9998,44500
2025-02-07,4.1808,4.476,4.1808,4.476,355
2025-02-10,4.9372,5.17,4.87,5.1105,12040
2025-02-11,4.845,5.82,4.845,5.6905,6699
2025-02-12,6.0265,6.3005,5.898,6.2395,12988
2025-02-13,6.404,6.404,6.1095,6.3875,408
2025-02-14,7.309,7.609,6.903,6.903,7856
2025-02-17,7.208,7.6155,7.208,7.6155,252
2025-02-18,7.982,8,7.3445,7.783,12904
2025-02-19,7.708,7.751,7.4455,7.4455,7557
2025-02-20,7.2495,10.029,7.2495,9.369,48576
2025-02-21,10.426,11,10.13,10.904,16488
2025-02-24,9.9305,10.225,7.7995,7.7995,4564
2025-02-25,8.268,8.613,7.866,8.172,3781
2025-02-27,9.276,9.4765,8.8355,9.1735,1994
2025-02-28,7.6655,8.121,7.6655,8.121,3390
2025-03-03,8.1735,8.2945,7.916,8.171,400
2025-03-04,7.7305,7.7305,7.086,7.086,0
2025-03-05,8.0085,8.5775,7.8355,8.5775,3855
2025-03-06,9.84,9.84,8.87,8.87,800
2025-03-07,9.5745,9.5745,9.089,9.089,5727
2025-03-10,8.5715,8.5715,7.8905,7.8905,336
2025-03-11,8.2865,8.562,8.172,8.221,24366
2025-03-12,8.246,8.5,8.0385,8.237,20720
2025-03-13,7.771,8.4135,7.6565,8.4135,694
2025-03-18,9.952,10.044,9.2855,9.2855,213
2025-03-19,9.4435,9.656,9.1305,9.1305,1845
2025-03-20,8.378,8.378,7.911,7.911,100