Date,Open,High,Low,Close,Volume
2021-12-27,9.99,9.99,8.52,8.95,125715
2021-12-28,9.58,9.99,9.0363,9.72,54183
2021-12-29,9.74,9.74,9.12,9.25,45451
2021-12-30,9.72,9.7499,9.11,9.32,83025
2021-12-31,9.5,9.53,9.1,9.13,29428
2022-01-03,9.49,9.49,9.1,9.17,24955
2022-01-04,9.56,9.56,9,9.14,21158
2022-01-05,9.15,9.15,8.7071,8.86,78240
2022-01-06,9,9,8.6801,8.85,26506
2022-01-07,8.75,9.29,8.65,9.2,24810
2022-01-10,9.2,9.2,8.21,8.9,53793
2022-01-11,8.8,9.0625,8.5187,8.57,62211
2022-01-12,8.51,9.06,8.5001,8.75,44761
2022-01-13,9,9,8.51,8.69,35923
2022-01-14,9.14,9.14,8.5,8.7,35783
2022-01-18,8.99,9.1,8.5,8.58,28938
2022-01-19,8.7,9.81,8.61,9.2,142524
2022-01-20,9.15,9.1999,8.85,8.94,77361
2022-01-21,9.02,9.17,7.81,7.99,59187
2022-01-24,7.69,8.04,7.295,7.89,105199
2022-01-25,8.36,8.85,7.92,8.63,68025
2022-01-26,8.63,8.99,8.195,8.61,67838
2022-01-27,8.83,8.83,8.348,8.58,113324
2022-01-28,8.57,8.79,8.15,8.62,33604
2022-01-31,8.6,9,8.45,8.6982,85489
2022-02-01,8.69,9.16,8.535,8.63,15284
2022-02-02,8.77,8.9651,8.5,8.57,12804
2022-02-03,8.63,8.9,7.8,8.22,107271
2022-02-04,8.05,8.36,7.8,8,106366
2022-02-07,8,8.21,7.84,7.99,4205
2022-02-08,7.93,8.13,7.36,7.86,76159
2022-02-09,7.86,8.29,7.86,8.28,44922
2022-02-10,8.2,8.5099,7.91,8.21,29075
2022-02-11,8.86,8.8699,8.2,8.46,261299
2022-02-14,8.84,8.84,8.1,8.46,242579
2022-02-15,8.75,8.99,8.41,8.99,42502
2022-02-16,9.21,9.29,8.61,9,50727
2022-02-17,9,9.0751,8.6,8.74,26445
2022-02-18,8.75,8.82,8.37,8.5,43453
2022-02-22,8.78,8.85,8.06,8.43,216855
2022-02-23,8.32,8.55,8.05,8.29,21894
2022-02-24,8.06,8.2,7.93,8.05,40239
2022-02-25,8.3001,8.4999,8.05,8.05,80690
2022-02-28,8.14,8.6399,8.0601,8.48,16790
2022-03-01,8.33,8.58,8.25,8.45,37286
2022-03-02,8.565,9.119,8.555,9.1,300568
2022-03-03,8.98,9.065,8.75,8.78,32644
2022-03-04,8.76,8.8,8.3,8.4,10799
2022-03-07,8.31,8.4276,8.05,8.16,22210
2022-03-08,8.29,8.29,7.8,7.88,59318
2022-03-09,7.9,8.07,7.74,7.89,28344
2022-03-10,8.11,8.11,7.75,7.9,26569
2022-03-11,8.64,8.64,7.8501,7.99,21935
2022-03-14,8.13,8.13,7.7,7.7,35034
2022-03-15,7.87,7.93,7.6924,7.93,2656
2022-03-16,7.93,8.1154,7.61,7.66,15741
2022-03-17,8.05,8.06,7.7,7.7,15447
2022-03-18,7.75,7.83,7.53,7.61,21085
2022-03-21,7.9,8.05,7.56,7.82,33910
2022-03-22,7.68,8,7.68,7.89,44824
2022-03-23,7.77,8.0445,7.77,7.91,48653
2022-03-24,7.91,8.23,7.77,8.23,50545
2022-03-25,8.3428,8.4,7.95,8.31,23754
2022-03-28,8.3,8.365,7.77,7.93,28547
2022-03-29,8.2,8.42,7.945,7.98,51677
2022-03-30,8.01,8.6,8.01,8.34,46763
2022-03-31,8.19,8.85,8.19,8.62,27057
2022-04-01,8.96,8.96,8.55,8.71,35268
2022-04-04,8.92,8.92,8.24,8.24,15863
2022-04-05,8.24,8.24,8.06,8.06,16557
2022-04-06,7.8816,7.93,7.77,7.83,9236
2022-04-07,7.77,8.1499,6.73,7.04,150931
2022-04-08,7.18,7.2,7,7,31787
2022-04-11,6.96,7.27,6.95,7,14122
2022-04-12,6.95,7.22,6.91,6.95,12740
2022-04-13,6.95,7.35,6.9,6.97,28537
2022-04-14,7.07,7.4499,6.9658,7.09,23077
2022-04-18,7.5,7.5,7.18,7.47,21528
2022-04-19,7.375,7.54,7.375,7.46,15209
2022-04-20,7.38,7.38,7.07,7.29,16779
2022-04-21,7.6,7.6,6.95,6.96,7080
2022-04-22,7.12,7.3132,6.95,6.985,16323
2022-04-25,7.08,7.82,6.95,7.37,47137
2022-04-26,7.61,7.61,7.1,7.1,10022
2022-04-27,7,7.07,6.9,6.9,24524
2022-04-28,7.02,7.14,6.74,6.74,42790
2022-04-29,6.9879,6.9879,6.71,6.77,9616
2022-05-02,6.845,6.845,6.2936,6.48,16357
2022-05-03,6.5,7.08,6.49,7.08,25278
2022-05-04,6.9,7,6.58,6.58,16267
2022-05-05,6.71,6.79,6.3139,6.36,10033
2022-05-06,6.98,6.98,6.25,6.4,55879
2022-05-09,6.49,6.52,5.65,6.43,66160
2022-05-10,6.2751,6.4,5.77,5.85,31017
2022-05-11,5.8992,6.02,5.855,5.91,28857
2022-05-12,5.77,5.905,5.53,5.53,20555
2022-05-13,5.7029,5.7935,5.57,5.72,15445
2022-05-16,5.75,6.09,5.75,5.9,15747
2022-05-17,6.49,6.49,5.57,5.75,8043
2022-05-18,5.89,5.89,5.69,5.71,16732
2022-05-19,5.785,5.8497,5.69,5.78,5209
2022-05-20,5.67,5.85,5.67,5.81,16830
2022-05-23,5.8,5.85,5.75,5.78,15740
2022-05-24,5.69,5.74,5.5,5.69,13789
2022-05-25,5.69,5.69,5.44,5.52,8217
2022-05-26,5.6392,5.7,5.5,5.5,33136
2022-05-27,5.7,5.75,5.56,5.75,8937
2022-05-31,5.85,6.38,5.82,6.15,30885
2022-06-01,6.3,6.3599,6.15,6.17,4823
2022-06-02,6.2971,6.32,6.11,6.32,9321
2022-06-03,6.07,6.37,6.01,6.02,20969
2022-06-06,6.6,6.78,6.48,6.66,93235
2022-06-07,6.75,8.13,6.66,7.73,110106
2022-06-08,7.89,7.89,7.2814,7.5,37047
2022-06-09,7.47,7.6699,6.6714,6.91,24233
2022-06-10,6.62,8,6.55,7.1,73679
2022-06-13,6.61,7.0499,6.02,6.52,45421
2022-06-14,6.71,6.9523,6,6.1,95547
2022-06-15,6.17,6.64,5.595,6.115,48584
2022-06-16,6.05,6.05,5.52,5.8,41974
2022-06-17,6.1,6.1,5.48,5.75,25828
2022-06-21,5.59,6.485,5.59,5.94,31859
2022-06-22,5.93,5.98,4.6,4.93,107083
2022-06-23,4.84,5.3,4.81,4.97,30109
2022-06-24,5.14,5.2414,4.92,5.13,9932
2022-06-27,5.24,5.4207,5.04,5.3416,10496
2022-06-28,5.41,5.55,5.2801,5.49,25777
2022-06-29,5.31,5.78,5.31,5.67,23687
2022-06-30,5.77,6.88,5.6,6.64,183216
2022-07-01,6.8,7.7,6.65,7.58,182771
2022-07-05,7.56,7.66,6.6232,7.21,82802
2022-07-06,6.97,7.4956,6.27,7.28,68671
2022-07-07,7.27,7.285,6.78,6.78,81181
2022-07-08,6.63,7.01,6.53,6.99,65135
2022-07-11,6.56,6.85,6.17,6.82,60433
2022-07-12,6.67,7.15,6.6,6.74,67273
2022-07-13,6.92,7.37,6.71,7.2,32718
2022-07-14,7.3,7.3699,6.82,6.86,18356
2022-07-15,7.03,7.15,6.87,7.04,9005
2022-07-18,7.2153,7.25,6.72,6.72,11676
2022-07-19,6.84,7.0999,6.75,7.05,9462
2022-07-20,6.58,7.1999,6,6.94,34516
2022-07-21,6.97,7.0958,6.4253,6.8601,9463
2022-07-22,7.0481,7.0652,6.89,6.98,5431
2022-07-25,7.09,7.1,6.88,7.1,15745
2022-07-26,7,7,6.75,6.78,7319
2022-07-27,6.74,6.989,6.74,6.98,3039
2022-07-28,7.19,7.3065,6.81,7,22485
2022-07-29,7,7.33,7,7.28,39456
2022-08-01,7.33,7.33,6.92,6.95,7238
2022-08-02,7.64,7.67,7,7.42,24334
2022-08-03,7.3,7.605,7.03,7.41,18144
2022-08-04,7.112,7.3641,7.04,7.07,4836
2022-08-05,7.17,7.3,7.04,7.04,6711
2022-08-08,7.3,7.3,7.16,7.3,11762
2022-08-09,7.3,7.3,7.1351,7.3,4963
2022-08-10,7.3,7.7,7.22,7.68,37693
2022-08-11,7.83,8.07,7.67,8,24463
2022-08-12,8.08,8.1,7.795,8,32958
2022-08-15,8.1,8.1,7.79,7.96,11790
2022-08-16,8.1,8.1,7.905,7.905,8142
2022-08-17,8.09,8.1,7.564,7.99,20225
2022-08-18,8,8.47,7.99,8.45,74751
2022-08-19,8.45,8.45,7.5689,8.4,25446
2022-08-22,8.45,8.45,8.2,8.22,6241
2022-08-23,8.22,8.45,8.1189,8.35,4126
2022-08-24,8.38,8.38,8.01,8.08,9867
2022-08-25,8.1,8.3,7.56,8.09,33205
2022-08-26,8.07,8.07,7.7936,7.8548,5492
2022-08-29,7.8,8.3,7.52,8.29,21561
2022-08-30,8.11,8.11,7.52,8,26177
2022-08-31,8.21,8.21,8,8.06,10511
2022-09-01,8,8.1472,7.91,7.92,3144
2022-09-02,8.04,8.1053,8.008,8.06,3780
2022-09-06,8.24,8.24,7.92,8.09,23164
2022-09-07,8.1,8.3899,8.08,8.27,35603
2022-09-08,8.26,8.45,8.25,8.39,15823
2022-09-09,8.39,8.4399,8.32,8.43,2469
2022-09-12,8.5,8.5,7.8153,8.1,32815
2022-09-13,8.05,8.05,7.5,7.81,4607
2022-09-14,7.95,8.1,7.94,7.94,7076
2022-09-15,7.9,8.5,7.9,8.415,14934
2022-09-16,8.5,8.5,8.155,8.49,3214
2022-09-19,8.5,8.55,8.32,8.4,7102
2022-09-20,8.47,8.47,8,8.25,13676
2022-09-21,8.17,8.71,7.8,8.6,29337
2022-09-22,8.56,8.56,7.8001,7.88,10437
2022-09-23,8.19,8.23,7.5,7.7,16114
2022-09-26,7.61,8.2574,7.61,8,3568
2022-09-27,8.2526,8.2526,7.5001,7.57,9206
2022-09-28,8.33,8.33,7.5,7.53,11083
2022-09-29,7.44,7.45,7,7.09,10895
2022-09-30,7.05,7.45,7.01,7.44,13656
2022-10-03,7.38,7.48,7.15,7.2,8957
2022-10-04,7.15,7.2151,6.53,6.75,15201
2022-10-05,6.8,6.85,6.47,6.7562,4778
2022-10-06,6.71,6.71,6.65,6.65,2163
2022-10-07,6.55,6.6,6.23,6.51,7263
2022-10-10,6.38,6.38,6.11,6.19,2501
2022-10-11,6.09,6.4,5.81,5.87,17109
2022-10-12,5.61,6.1,5.61,5.8932,5674
2022-10-13,5.66,6.11,5.66,5.75,18247
2022-10-14,5.95,6.24,5.68,5.87,175693
2022-10-17,5.79,5.95,5.44,5.44,11555
2022-10-18,5.45,6,5.45,5.8,16194
2022-10-19,5.7,5.7,5.556,5.6,8392
2022-10-20,5.7,5.7,5.52,5.54,2005
2022-10-21,5.45,5.5,5.4162,5.45,8532
2022-10-24,5.5544,5.56,5.5077,5.53,5250
2022-10-25,5.56,5.56,5.33,5.3538,7293
2022-10-26,5.33,5.8599,5.33,5.78,4180
2022-10-27,6.03,6.03,5.72,5.9,15285
2022-10-28,5.95,5.95,5.4301,5.65,12444
2022-10-31,5.78,5.78,5.5,5.55,6302
2022-11-01,5.4,5.56,5.2684,5.2684,5945
2022-11-02,5.16,5.48,4.99,5.06,6381
2022-11-03,5.1325,5.83,5.0149,5.25,11560
2022-11-04,5.43,5.5,5.0275,5.0275,4179
2022-11-07,5.6,5.65,5.01,5.07,17246
2022-11-08,5.42,5.4667,5.2601,5.3,6182
2022-11-09,5.27,5.29,5.25,5.25,2472
2022-11-10,5.55,5.55,5.25,5.285,14032
2022-11-11,5.26,5.57,5.26,5.445,6973
2022-11-14,5.4,5.6,5.26,5.26,9043
2022-11-15,5.3911,5.41,5.31,5.41,8226
2022-11-16,5.305,5.345,5.26,5.3406,1478
2022-11-17,5.2601,5.4,5.2601,5.38,33492
2022-11-18,5.35,5.5,5.2926,5.48,7053
2022-11-21,5.37,5.49,5.36,5.4,4203
2022-11-22,5.45,5.45,5.2838,5.33,7881
2022-11-23,5.4,5.75,5.31,5.405,7829
2022-11-25,5.519,5.66,5.43,5.66,1107
2022-11-28,5.6,5.7,5.2153,5.3,21267
2022-11-29,5.25,5.395,5.07,5.25,4626
2022-11-30,5.29,5.29,5.1005,5.15,2448
2022-12-01,5.3,5.66,5.225,5.405,34510
2022-12-02,5.39,5.57,5.03,5.22,64547
2022-12-05,5.14,5.2495,5.12,5.24,4572
2022-12-06,5.28,5.28,5.05,5.056,1993
2022-12-07,5,5.2699,4.86,4.98,79672
2022-12-08,5.1,5.1,4.85,4.905,66303
2022-12-09,4.95,4.95,3.7,3.75,51391
2022-12-12,3.98,4.3099,3.75,3.84,41747
2022-12-13,3.85,4.092,3.85,3.94,47035
2022-12-14,3.9,3.95,3.5001,3.7,44895
2022-12-15,3.56,3.65,3.445,3.49,50203
2022-12-16,3.4,3.45,3.24,3.25,38696
2022-12-19,3.25,3.3,3.15,3.25,47270
2022-12-20,3.19,3.36,3.19,3.26,72362
2022-12-21,3.33,3.65,3.22,3.36,49918
2022-12-22,3.45,3.45,3.15,3.26,60964
2022-12-23,3.25,3.25,3.17,3.21,16675
2022-12-27,3.22,3.3899,2.89,3.11,69295
2022-12-28,3.14,3.14,2.79,2.9,109279
2022-12-29,2.82,3.03,2.8,2.98,234791
2022-12-30,2.94,3.145,2.78,3.12,58472
2023-01-03,3.24,3.25,2.9694,3,285964
2023-01-04,2.92,3,2.8,2.9,449456
2023-01-05,2.85,3.24,2.85,3.125,60458
2023-01-06,3.15,3.23,2.805,3.12,88725
2023-01-09,3.18,3.18,2.9,2.91,30973
2023-01-10,2.82,3.15,2.82,2.98,30202
2023-01-11,3.1,3.46,3.05,3.41,70703
2023-01-12,3.26,3.3914,3.12,3.23,53451
2023-01-13,3.2811,3.39,3.28,3.39,5362
2023-01-17,3.42,3.45,3.27,3.39,39090
2023-01-18,3.39,3.4,3.29,3.29,9746
2023-01-19,3.265,3.48,3.25,3.28,7228
2023-01-20,3.2,3.36,3.13,3.25,8082
2023-01-23,3.3,3.3499,3.235,3.27,22873
2023-01-24,3.18,3.26,3.18,3.21,4883
2023-01-25,3.25,3.25,3.03,3.07,34904
2023-01-26,2.99,3.09,2.99,3.09,13155
2023-01-27,3.06,3.21,2.8,2.85,37158
2023-01-30,2.94,2.94,2.89,2.93,12671
2023-01-31,2.985,3.05,2.92,3,2108
2023-02-01,3.04,3.18,2.9211,3.15,14102
2023-02-02,3.01,3.15,3.0001,3.04,22143
2023-02-03,2.96,3.145,2.96,3.11,8600
2023-02-06,3.16,3.16,2.94,2.97,13488
2023-02-07,2.97,2.97,2.91,2.91,2840
2023-02-08,2.9559,3,2.83,3,26316
2023-02-09,2.98,2.9978,2.85,2.85,9954
2023-02-10,2.89,2.89,2.68,2.74,85302
2023-02-13,2.76,2.99,2.76,2.88,7211
2023-02-14,2.98,3.12,2.91,3.1,31576
2023-02-15,3.05,3.18,2.9,2.99,203234
2023-02-16,3,3.122,2.89,2.99,138316
2023-02-17,2.8,3,2.8,3,15901
2023-02-21,2.99,3,2.94,2.94,13447
2023-02-22,2.99,3,2.9001,3,26159
2023-02-23,2.97,2.984,2.9405,2.98,3112
2023-02-24,2.96,2.98,2.85,2.9,10498
2023-02-27,2.99,3.1999,2.84,2.89,251169
2023-02-28,2.975,3.0654,2.92,2.92,115698
2023-03-01,2.83,3.01,2.78,2.8301,123763
2023-03-02,2.86,2.98,2.801,2.98,15330
2023-03-03,2.99,3,2.89,2.89,3539
2023-03-06,2.84,2.99,2.84,2.98,18251
2023-03-07,2.99,2.99,2.95,2.98,10213
2023-03-08,2.91,2.97,2.8801,2.89,7587
2023-03-09,2.85,2.9641,2.84,2.94,4128
2023-03-10,2.8859,2.9051,2.3501,2.62,45093
2023-03-13,2.69,2.867,2.6212,2.7212,2604
2023-03-14,2.6,2.87,2.6,2.642,104281
2023-03-15,2.71,2.73,2.6135,2.72,2754
2023-03-16,2.68,2.6877,2.6,2.6,21611
2023-03-17,2.62,2.65,2.55,2.55,4533
2023-03-20,2.51,2.54,2.3501,2.45,30239
2023-03-21,2.53,2.64,2.4,2.46,4721
2023-03-22,2.47,2.62,2.45,2.62,6302
2023-03-23,2.63,2.65,2.4601,2.5,2947
2023-03-24,2.5,2.57,2.4,2.48,34507
2023-03-27,2.74,2.74,2.5,2.51,2649
2023-03-28,2.3917,2.7499,2.3917,2.68,170908
2023-03-29,2.74,2.75,2.6,2.73,18664
2023-03-30,2.76,2.76,2.6133,2.685,8888
2023-03-31,2.76,2.76,2.62,2.7,3880
2023-04-03,2.64,2.64,2.64,2.64,956
2023-04-04,2.61,2.77,2.35,2.36,13722
2023-04-05,2.44,2.655,2.44,2.6,7794
2023-04-06,2.62,2.6743,2.35,2.36,13714
2023-04-10,2.39,2.76,2.3392,2.5866,6270
2023-04-11,2.578,2.5989,2.35,2.58,5375
2023-04-12,2.23,2.4569,2.23,2.45,7291
2023-04-13,2.45,2.48,2.31,2.3699,8575
2023-04-14,2.25,2.253,2.13,2.1884,10462
2023-04-17,2.1,2.49,2.0789,2.17,6062
2023-04-18,2.08,2.17,1.97,2.15,10870
2023-04-19,2.1,2.15,2.0431,2.14,13892
2023-04-20,2.0851,2.52,2.0401,2.355,9477
2023-04-21,2.14,2.3892,2.0677,2.07,4204
2023-04-24,2.17,2.17,1.96,1.96,209104
2023-04-25,2.01,2.06,1.9636,2,10839
2023-04-26,2.04,2.04,1.905,2,9535
2023-04-27,2.013,2.13,2.013,2.055,2470
2023-04-28,2.1,2.27,2.08,2.27,19853
2023-05-01,2.3,2.52,2.2,2.4,50030
2023-05-02,2.49,2.5,2.3001,2.395,126561
2023-05-03,2.5,2.52,2.2145,2.48,104991
2023-05-04,2.37,2.4465,2.3524,2.36,6646
2023-05-05,2.21,2.55,2.21,2.21,117301
2023-05-08,2.29,2.51,2.26,2.3216,145897
2023-05-09,2.4,2.4,2.1263,2.28,8331
2023-05-10,2.46,2.55,2.35,2.49,13224
2023-05-11,2.5,3.2,2.5,3,556550
2023-05-12,2.94,4.7,2.7,3.21,452265
2023-05-15,3.2,3.73,3.2,3.41,108214
2023-05-16,3.58,4.41,3.58,4.1,110242
2023-05-17,4.66,4.66,4.04,4.6,70726
2023-05-18,4.83,5.35,4.61,5.35,97181
2023-05-19,5.4,6.5,5.4,6.01,175174
2023-05-22,6.65,7.44,6,6.17,150246
2023-05-23,6,6.54,6,6.01,92069
2023-05-24,6,6.05,6,6,67414
2023-05-25,6,6.22,6,6.005,50418
2023-05-26,6.14,6.24,6.1081,6.23,7939
2023-05-30,6.22,6.22,6,6.03,74613
2023-05-31,6,6.03,5.85,6.01,36624
2023-06-01,6.01,6.15,5.99,6.14,5175
2023-06-02,6.2,6.23,6,6.23,11258
2023-06-05,6.02,6.2,6.02,6.02,7926
2023-06-06,6.05,6.25,6.01,6.25,40544
2023-06-07,6.27,6.37,6.06,6.17,7966
2023-06-08,6.09,6.11,5.9877,6.09,12294
2023-06-09,5.9,6.08,5.3104,6,33097
2023-06-12,6.03,6.03,6,6.015,3940
2023-06-13,6,6.0733,6,6,20401
2023-06-14,6,6.078,6,6,26879
2023-06-15,6.05,6.05,6,6,8881
2023-06-16,6,6.08,6,6.07,9073
2023-06-20,6,6.03,5.5388,5.74,127613
2023-06-21,5.64,5.7,5.5,5.5891,4964
2023-06-22,5.59,5.6812,4.8,5.3,68910
2023-06-23,5.3,5.305,5.3,5.3,5249
2023-06-26,5.3,5.385,5.19,5.3,12578
2023-06-27,5.52,6.08,5.35,6.08,38456
2023-06-28,5.9513,6.3,5.9513,6.3,7572
2023-06-29,6.3,6.5908,5.99,6,29229
2023-06-30,5.81,6.5,5.6001,6.4,37935
2023-07-03,6.3,6.53,5.7,6.5,31448
2023-07-05,6.44,6.44,5.99,6,2689
2023-07-06,5.6903,6.04,5.6903,6,14908
2023-07-07,6.04,6.05,5.74,5.82,10119
2023-07-10,5.68,5.83,5.3601,5.82,3211
2023-07-11,5.83,6.16,5.5,6,10425
2023-07-12,6.01,6.01,5.92,5.95,28439
2023-07-13,5.91,6.4,5.91,6.2,29496
2023-07-14,5.69,6.15,5.69,6,39731
2023-07-17,6,6.15,5.84,6.0499,10444
2023-07-18,6.18,6.2,5.86,6,12962
2023-07-19,6,6,5.89,5.93,2320
2023-07-20,5.84,5.85,5.37,5.71,9590
2023-07-21,5.71,5.71,5.4172,5.45,3472
2023-07-24,5.38,5.5,5.37,5.5,7060
2023-07-25,5.34,5.8,5.34,5.8,8093
2023-07-26,5.37,5.93,5.37,5.56,1678
2023-07-27,5.9071,5.94,5.3477,5.9,11813
2023-07-28,6,6.45,6,6.335,20977
2023-07-31,6.21,6.3,6.2,6.22,6791
2023-08-01,6.201,6.25,5.98,5.98,6465
2023-08-02,5.98,6.46,5.91,6.2,6948
2023-08-03,6.0638,6.2876,6.0638,6.11,7345
2023-08-04,6.12,6.3,5.511,6.3,11603
2023-08-07,5.938,6.25,5.938,6.25,2117
2023-08-08,6.239,6.25,5.8991,5.935,9630
2023-08-09,6.37,6.85,5.98,6.56,66309
2023-08-10,6.88,7.2496,6.8633,7.235,21687
2023-08-11,6.95,7.3,6.29,7.3,19914
2023-08-14,7.2,7.2,6.9,7,5224
2023-08-15,7.1,7.805,6.815,7.8,71031
2023-08-16,7.65,7.98,7.332,7.39,80010
2023-08-17,7.51,7.6,7.16,7.35,22168
2023-08-18,7.23,7.99,7.18,7.99,34514
2023-08-21,7.77,7.99,7.5201,7.875,9047
2023-08-22,7.98,7.99,7.76,7.99,5664
2023-08-23,7.98,7.99,7.75,7.84,29129
2023-08-24,7.71,7.99,7.49,7.99,17701
2023-08-25,7.89,7.94,7.3422,7.715,100037
2023-08-28,7.7,7.98,7.51,7.78,16079
2023-08-29,7.835,7.9446,7.34,7.83,41966
2023-08-30,7.85,7.95,7.56,7.91,26239
2023-08-31,7.93,7.985,7.57,7.81,49972
2023-09-01,7.95,7.95,7.52,7.9,27942
2023-09-05,7.655,7.7813,7.45,7.45,18551
2023-09-06,7.39,7.5,7.0701,7.3,15532
2023-09-07,7.09,7.5,7.09,7.11,18837
2023-09-08,7.345,7.415,7.2,7.39,14046
2023-09-11,7.63,7.63,7.12,7.42,19366
2023-09-12,7.415,7.64,7.32,7.59,16304
2023-09-13,7.64,7.64,7.0501,7.64,16630
2023-09-14,7.58,7.76,7.4,7.42,22737
2023-09-15,7.57,7.74,7.06,7.24,34463
2023-09-18,7.1,7.61,7.1,7.2,12239
2023-09-19,7.16,7.72,6.66,7.72,31653
2023-09-20,7.62,7.72,7.46,7.7,16473
2023-09-21,7.49,7.5,7.06,7.5,13054
2023-09-22,7.5,7.5,7.3,7.5,19620
2023-09-25,7.21,7.5,7.135,7.35,29897
2023-09-26,7.49,7.5,7.17,7.4,14686
2023-09-27,7.32,7.46,7.05,7.33,15680
2023-09-28,7.46,7.46,7.0539,7.4,8528
2023-09-29,7.11,7.5,6.67,7.02,63029
2023-10-02,6.87,7.02,6.56,6.81,14049
2023-10-03,6.8,7,6.54,6.81,10788
2023-10-04,6.58,6.8,6.56,6.77,4760
2023-10-05,6.6236,6.82,6.6,6.8,11494
2023-10-06,6.78,6.8,6.51,6.77,6571
2023-10-09,6.87,6.87,6.5304,6.66,26557
2023-10-10,6.6,6.68,5.81,6.56,50306
2023-10-11,6.5267,6.59,6.49,6.52,24546
2023-10-12,5.9295,6.8,5.9048,6.5,128678
2023-10-13,6.605,6.75,6.44,6.6,17208
2023-10-16,7.25,7.25,6.51,6.7,24241
2023-10-17,6.69,6.7754,5.9,6.7,27227
2023-10-18,6.7,6.79,6.5,6.7,14034
2023-10-19,6.49,6.8,6.49,6.72,24501
2023-10-20,6.51,6.6,6.16,6.48,25517
2023-10-23,6.27,6.6,6.19,6.48,32354
2023-10-24,6.55,6.7,6.22,6.7,24203
2023-10-25,6.48,6.5,6.4,6.46,14186
2023-10-26,6.46,6.51,6.295,6.51,21485
2023-10-27,6.42,6.57,6.42,6.57,13239
2023-10-30,7.04,7.04,6.47,6.5,12404
2023-10-31,6.53,6.54,6.1701,6.5,41362
2023-11-01,6.52,6.52,6.46,6.5,5570
2023-11-02,6.55,6.68,6.38,6.495,10256
2023-11-03,6.5,6.52,6.5,6.52,4655
2023-11-06,6.605,6.62,6.3,6.41,15261
2023-11-07,6.7,6.7,6.3,6.6,127869
2023-11-08,6.54,6.7,6.4075,6.6,40796
2023-11-09,6.52,6.7,6.45,6.64,9904
2023-11-10,6.5,6.5,6.41,6.49,10769
2023-11-13,6.5,6.6576,6.305,6.5,57693
2023-11-14,6.4,6.75,6.31,6.5,39842
2023-11-15,6.66,6.66,6.4348,6.64,25712
2023-11-16,6.71,6.75,6.43,6.63,20582
2023-11-17,6.505,6.75,6.2629,6.53,11549
2023-11-20,6.5,6.73,6.3501,6.73,15115
2023-11-21,6.51,6.74,6.5,6.74,13248
2023-11-22,6.68,6.75,6.53,6.75,8826
2023-11-24,6.75,6.75,6.3001,6.68,29883
2023-11-27,6.5,6.6,6.47,6.6,11883
2023-11-28,6.56,6.56,6.442,6.5,6135
2023-11-29,6.43,6.4799,6.17,6.325,26656
2023-11-30,6.24,6.59,6.14,6.25,46374
2023-12-01,6.2627,6.49,6.2627,6.49,6343
2023-12-04,6.6,6.6,6.19,6.3,20466
2023-12-05,6.21,6.9,6.1,6.9,1003048
2023-12-06,6.8,6.98,6.4301,6.9,96153
2023-12-07,6.95,7,6.4158,7,49958
2023-12-08,6.95,6.95,6.81,6.95,48263
2023-12-11,6.95,7,6.9,6.95,7315
2023-12-12,6.8,6.95,6.6515,6.95,25669
2023-12-13,6.77,7,6.73,7,16288
2023-12-14,7,7,6.76,6.95,14929
2023-12-15,6.82,6.905,6.59,6.9,27249
2023-12-18,6.85,6.94,6.8,6.94,20665
2023-12-19,6.9,6.92,6.71,6.82,22185
2023-12-20,6.62,6.88,6.555,6.83,16999
2023-12-21,6.79,6.85,6.758,6.85,12202
2023-12-22,6.91,6.9357,6.37,6.85,20980
2023-12-26,6.85,6.9,6.6473,6.9,12251
2023-12-27,6.9,6.96,6.71,6.95,124337
2023-12-28,6.76,7.23,6.76,7.08,125548
2023-12-29,7.01,7.44,7.01,7.15,337335
2024-01-02,7.2048,7.205,6.8199,7.1,13651
2024-01-03,6.9,7.055,6.8723,7,35192
2024-01-04,6.99,7,6.8993,6.93,14604
2024-01-05,6.9858,7.025,6.94,7,12299
2024-01-08,6.91,7.07,6.91,7.05,24182
2024-01-09,7.025,7.14,6.99,7.14,9082
2024-01-10,6.93,7.09,6.75,7,23488
2024-01-11,6.75,7,6.625,6.95,9709
2024-01-12,7.14,7.14,6.72,6.8,22709
2024-01-16,6.95,7.14,6.65,6.86,12607
2024-01-17,6.69,6.87,6.25,6.84,36510
2024-01-18,6.85,6.85,6.36,6.84,18721
2024-01-19,6.85,6.85,6.355,6.84,12897
2024-01-22,6.435,6.85,6.435,6.85,7314
2024-01-23,6.8,6.85,6.5747,6.75,6125
2024-01-24,6.65,6.805,6.49,6.59,69626
2024-01-25,6.51,6.8,6.36,6.72,261208
2024-01-26,6.72,6.8,6.51,6.7,1360035
2024-01-29,6.7,6.91,6.485,6.9,287674
2024-01-30,6.9,7.1,6.79,7.09,195335
2024-01-31,7.09,7.5,7.02,7.5,223295
2024-02-01,7.6,7.8,7.3386,7.56,108465
2024-02-02,7.49,7.5164,6.9,7.29,24196
2024-02-05,7.19,7.45,7.19,7.36,19153
2024-02-06,7.47,7.74,7.2601,7.32,28881
2024-02-07,7.72,7.9599,7.41,7.9,27092
2024-02-08,8,8.96,7.99,8.93,89095
2024-02-09,8.92,9.44,8.38,9.2,69748
2024-02-12,9.45,9.83,9,9.27,20800
2024-02-13,9.1,9.31,8.98,9.07,39953
2024-02-14,9.05,9.83,8.17,9.69,150316
2024-02-15,9.53,9.6984,9.01,9.1,14399
2024-02-16,9.03,9.6,8.67,9.28,43579
2024-02-20,9.22,9.6,9.13,9.59,13950
2024-02-21,9.1,9.59,8.8,9.45,28061
2024-02-22,9.15,9.7,8.775,9.7,30577
2024-02-23,9.61,9.7,9.3601,9.7,30695
2024-02-26,9.7,10.2289,9.275,10.1,50144
2024-02-27,9.8,10.1,9.352,10.1,36442
2024-02-28,10.1,10.13,9.54,10.1,61434
2024-02-29,10.07,11.48,10.06,10.99,196585
2024-03-01,10.95,11.3,10.589,10.85,59270
2024-03-04,10.73,10.98,9.71,10.04,55289
2024-03-05,9.64,10.94,8.41,10.94,90484
2024-03-06,10.75,10.75,9.63,10.3,38037
2024-03-07,10.25,11.34,9.79,11.17,67280
2024-03-08,11.17,11.17,10.8,10.96,12451
2024-03-11,10.8,10.89,10.05,10.13,38503
2024-03-12,10.22,11,10.22,11,59201
2024-03-13,11,11,10.39,10.49,55887
2024-03-14,10.49,10.505,10.245,10.46,3790
2024-03-15,10.35,10.45,9.94,10.41,33417
2024-03-18,10.41,10.82,10.25,10.5,18473
2024-03-19,10.4129,10.58,10.32,10.46,14907
2024-03-20,10.5,10.92,9.87,10.92,39988
2024-03-21,10.74,11,10.25,10.79,75058
2024-03-22,10.7,11.05,10.52,10.71,53479
2024-03-25,10.7,10.7,9.91,10.11,45124
2024-03-26,10.11,10.395,10.11,10.19,59444
2024-03-27,10.19,10.35,9.52,10.35,55393
2024-03-28,10.25,10.74,10.25,10.48,333591
2024-04-01,10.74,10.74,10.042,10.44,34282
2024-04-02,10.5,10.5,9.935,10.34,13168
2024-04-03,10.2899,10.4,9.92,10.32,9491
2024-04-04,10.31,10.31,10.0209,10.27,10794
2024-04-05,10.12,10.4,10.12,10.4,4815
2024-04-08,10.27,10.39,9.985,10.2,9790
2024-04-09,10.195,10.39,10.09,10.39,7474
2024-04-10,10.47,10.47,10.0188,10.3,11806
2024-04-11,10.29,10.4,10.16,10.4,16972
2024-04-12,10.35,10.4,10.205,10.4,11011
2024-04-15,10.4,10.44,10.165,10.44,25394
2024-04-16,10.4,10.79,10.0401,10.79,21510
2024-04-17,10.41,10.8,10.16,10.8,18419
2024-04-18,10.52,10.8,10.48,10.8,5437
2024-04-19,10.79,10.8,10.4015,10.655,9919
2024-04-22,10.7,10.9,10.65,10.9,28271
2024-04-23,10.84,10.9,10.75,10.9,5597
2024-04-24,10.9,10.9,10.4601,10.9,31879
2024-04-25,10.75,10.9,10.45,10.9,17015
2024-04-26,10.9,10.9,10.3206,10.89,13202
2024-04-29,10.88,10.9,10.55,10.9,13498
2024-04-30,10.87,10.9,10.78,10.8,74427
2024-05-01,10.5475,10.88,10.5475,10.88,20384
2024-05-02,10.88,11.4374,10.54,10.77,141466
2024-05-03,10.7,10.9299,10.38,10.92,36461
2024-05-06,10.92,10.94,10.63,10.94,23177
2024-05-07,10.93,11.05,10.78,10.95,36245
2024-05-08,10.94,11,10.805,10.98,8430
2024-05-09,11,11.02,10.94,10.95,49310
2024-05-10,11.01,11.13,10.95,11.13,25672
2024-05-13,10.96,11.13,10.95,11.12,16597
2024-05-14,11.05,11.12,10.89,10.89,20768
2024-05-15,10.9,11.07,10.7,10.85,46359
2024-05-16,10.84,10.99,10.7323,10.99,31790
2024-05-17,10.86,10.88,10.63,10.85,41257
2024-05-20,10.875,10.875,10.6,10.63,25976
2024-05-21,10.72,10.8,10.72,10.75,23668
2024-05-22,10.6,11.11,10.2123,11.11,40272
2024-05-23,10.9,11.13,10.73,11.12,73821
2024-05-24,11.12,11.13,10.9355,11.12,13610
2024-05-28,11.12,11.13,10.99,11.05,47847
2024-05-29,11.09,11.15,10.98,11.14,32989
2024-05-30,11.14,11.17,11,11.15,45530
2024-05-31,11.04,11.42,11.02,11.4,111232
2024-06-03,11.47,11.5,11.2,11.25,17788
2024-06-04,11.15,11.32,11.15,11.26,11579
2024-06-05,11.24,11.4,11.23,11.4,23035
2024-06-06,11.4,11.5,11.21,11.29,47495
2024-06-07,11.24,11.24,10.975,11.01,8309
2024-06-10,10.86,11.2483,10.82,11.06,30552
2024-06-11,10.84,11.02,10.82,11,9249
2024-06-12,10.8201,11.03,10.8201,11.03,12664
2024-06-13,10.99,11,10.8147,11,10738
2024-06-14,10.98,11,10.64,10.79,40285
2024-06-17,10.85,10.97,10.6,10.86,13773
2024-06-18,10.79,10.94,10.75,10.92,13485
2024-06-20,10.9,10.92,10.7,10.92,19145
2024-06-21,10.54,11.49,10.45,10.51,233396
2024-06-24,10.45,10.93,10.45,10.75,58113
2024-06-25,10.94,11.44,10.93,11.41,39573
2024-06-26,11.36,11.658,11.06,11.37,116304
2024-06-27,11.33,11.97,11.0801,11.97,375806
2024-06-28,11.9,13.5,11.67,12.55,562952
2024-07-01,12.59,13.18,12.59,12.8,65157
2024-07-02,12.8,12.95,12.57,12.79,88156
2024-07-03,12.74,12.865,12.08,12.43,14200
2024-07-05,12.5,12.81,12.5,12.79,46999
2024-07-08,12.73,12.73,11.6563,12.35,91200
2024-07-09,12.15,12.3675,11.89,12.34,34607
2024-07-10,12.055,12.61,12.03,12.41,39134
2024-07-11,12.37,12.48,12.06,12.48,26932
2024-07-12,12.48,12.75,12.08,12.32,17619
2024-07-15,12.27,12.69,11.35,12.5,42645
2024-07-16,12.39,12.56,11.99,12.56,52764
2024-07-17,12.65,12.7,12.0915,12.65,22413
2024-07-18,12.54,12.54,11.88,12.35,19553
2024-07-19,12.29,12.34,11.91,12.34,17294
2024-07-22,12.31,12.45,12,12.45,19161
2024-07-23,12.54,12.54,12.2,12.45,25680
2024-07-24,12.34,12.37,12.03,12.16,19434
2024-07-25,12.01,12.35,12.01,12.31,29998
2024-07-26,12.31,12.44,12.09,12.43,20678
2024-07-29,12.3,12.43,12.09,12.39,49587
2024-07-30,12.3,12.79,12.29,12.79,51355
2024-07-31,12.79,12.8,11.96,12.7,324339
2024-08-01,12.57,12.98,12.2,12.86,47350
2024-08-02,12.93,12.94,12.1761,12.86,54902
2024-08-05,12.12,12.83,11.0128,12.83,25750
2024-08-06,12.8167,12.8167,12.15,12.48,13929
2024-08-07,12.26,13.2814,12.25,13,108839
2024-08-08,13,13,12.35,12.58,10263
2024-08-09,12.43,12.742,12.1,12.32,45167
2024-08-12,12.19,12.645,11.83,12.64,34284
2024-08-13,12.54,12.54,12.1,12.54,44297
2024-08-14,12.44,13.39,12.2,12.88,89979
2024-08-15,12.6,13.08,12.46,13.02,70924
2024-08-16,12.84,12.98,12.615,12.98,32738
2024-08-19,12.84,13,12.72,12.95,189194
2024-08-20,12.61,13.05,12.61,13,216606
2024-08-21,12.96,13,12.85,13,129727
2024-08-22,13,13,10.19,12.45,273743
2024-08-23,12.4,12.47,11.72,12.41,42247
2024-08-26,12.2,12.45,11.68,12.45,59951
2024-08-27,12.4302,12.46,11.91,12.39,87980
2024-08-28,12.3,12.73,12.07,12.69,72897
2024-08-29,12.69,13.5,12.69,13.16,227394
2024-08-30,13.24,13.5,12.85,13.26,227400
2024-09-03,13.5,13.5,11.83,12.19,76134
2024-09-04,12.11,12.55,11.96,12.42,35413
2024-09-05,12.4,12.44,11.88,12.41,37498
2024-09-06,12.5,12.5,11.93,12.5,95413
2024-09-09,12.24,12.7236,11.94,12.24,116541
2024-09-10,12.62,13.25,11.93,13.01,41498
2024-09-11,12.97,13.18,12.55,13.15,34048
2024-09-12,13.15,13.475,12.795,12.94,54692
2024-09-13,13.085,13.09,12.6,12.9,70078
2024-09-16,13.13,13.13,12.395,12.96,41338
2024-09-17,12.24,12.4,11.79,12,150624
2024-09-18,11.32,11.6183,11,11.5,241396
2024-09-19,11.69,11.69,10.17,10.3,267579
2024-09-20,10.2,10.98,10.19,10.92,237566
2024-09-23,10.9,11,10.68,10.85,102027
2024-09-24,10.8,11.1,10.8,10.97,107398
2024-09-25,10.97,12.06,10.925,11.92,154131
2024-09-26,11.85,12.85,11.76,12.69,146858
2024-09-27,12.32,13.59,11.79,13.1,145079
2024-09-30,13.13,13.48,12.84,13.38,199192
2024-10-01,13.32,13.51,13.27,13.45,154331
2024-10-02,13.5,13.5,12.76,13.19,72897
2024-10-03,13.02,13.445,12.945,13.14,50872
2024-10-04,13.015,13.56,12.95,13.44,62575
2024-10-07,13.42,13.5,12.89,13.12,25022
2024-10-08,13.3,13.3,12.83,13.15,44722
2024-10-09,12.92,13.35,12.69,13.32,56948
2024-10-10,13.16,13.6,13.02,13.19,104794
2024-10-11,13.18,13.5,12.485,13.25,64781
2024-10-14,13.07,13.515,12.82,13.5,43783
2024-10-15,12.83,13.49,12.7,13.46,64451
2024-10-16,13.45,14.885,12.4,14.49,262635
2024-10-17,14.49,15.005,14.2,14.67,356857
2024-10-18,14.92,15,13.85,14.01,262403
2024-10-21,14.27,14.27,13.26,13.53,159601
2024-10-22,13.7,14.83,13.3099,14.4,111693
2024-10-23,14.45,14.4918,13.71,14.28,64074
2024-10-24,14.13,14.38,13.96,14.15,46518
2024-10-25,14.5,14.5,14.16,14.5,98730
2024-10-28,14.95,14.95,14.09,14.41,222976
2024-10-29,14.4,14.56,14,14.13,100658
2024-10-30,13.65,14.355,13.5501,14.14,169660
2024-10-31,14.22,14.37,13.75,14.35,226034
2024-11-01,14.42,14.705,13.44,14.08,102870
2024-11-04,14.1,14.25,13.54,13.89,30137
2024-11-05,13.86,14.16,13.49,14.11,53488
2024-11-06,14.33,14.33,13.63,13.97,47125
2024-11-07,14.05,14.14,13.53,13.63,36699
2024-11-08,13.66,14,12.99,13.71,69535
2024-11-11,13.6,14,13.22,13.8,87436
2024-11-12,13.5,13.775,13.175,13.5,58897
2024-11-13,13.58,13.7,13.2424,13.37,53646
2024-11-14,13.3,13.74,13.3,13.655,38266
2024-11-15,13.66,13.75,13.11,13.24,88309
2024-11-18,13.33,13.67,12.79,13.49,49768
2024-11-19,13.2,13.625,13.2,13.45,52645
2024-11-20,13.3,13.9,13.27,13.7,57014
2024-11-21,13.64,13.9,13.44,13.68,66991
2024-11-22,13.79,13.89,13.405,13.7,50373
2024-11-25,13.76,14,13.11,13.33,70937
2024-11-26,13.33,14,12.99,13.57,82028
2024-11-27,13.95,13.95,13.5645,13.88,105432
2024-11-29,13.92,14.19,13.52,14.1,250520
2024-12-02,14.2,14.23,13.63,13.83,59110
2024-12-03,13.58,13.975,13.06,13.73,73360
2024-12-04,13.83,13.88,13.18,13.27,19086
2024-12-05,13.42,13.79,13.156,13.57,23145
2024-12-06,13.42,14,13.42,13.71,42488
2024-12-09,13.85,13.99,13.67,13.9,28816
2024-12-10,14,14,13.7,13.97,65298
2024-12-11,14,14,13.7,13.97,64620
2024-12-12,13.78,14,13.48,13.94,79426
2024-12-13,13.93,14.1,13.4,14.1,122655
2024-12-16,13.89,14.23,13.6141,13.91,70149
2024-12-17,14.06,14.22,13.755,14.07,142164
2024-12-18,13.93,14.3,13.75,14,75333
2024-12-19,14,14.0199,13.8,13.94,40732
2024-12-20,13.95,14.19,13.83,13.98,108234
2024-12-23,13.85,14.4,13.79,14.12,212791
2024-12-24,14.28,14.5,13.95,14.42,79874
2024-12-26,14.26,14.47,13.91,14.47,217825
2024-12-27,14.45,14.7,14.16,14.65,163808
2024-12-30,14.61,15.04,14.22,15.04,218091
2024-12-31,15,15.6,14.58,15.51,297989
2025-01-02,15.74,16.215,14.69,15.55,181493
2025-01-03,15.41,15.61,14.99,15.26,150030
2025-01-06,15.5,15.89,14.68,15.105,132328
2025-01-07,15,15.3,14.735,15.23,77233
2025-01-08,15.29,15.31,14.91,15.3,62509
2025-01-10,15,15.4,14.47,15.21,154037
2025-01-13,14.97,15.1,14.49,15.1,163524
2025-01-14,15.16,15.27,14.66,15.26,108909
2025-01-15,15.26,15.35,14.725,15.08,171206
2025-01-16,15.15,15.57,14.7,15.06,164274
2025-01-17,15.07,15.7,14.92,15.61,202050
2025-01-21,15.61,16.1758,15.34,15.61,268150
2025-01-22,15.6,15.82,14.813,15.52,204644
2025-01-23,15.12,15.65,14.92,15.65,115934
2025-01-24,15.49,15.93,15.3,15.63,203721
2025-01-27,15.65,15.865,15.1,15.5,138576
2025-01-28,15.38,16.05,15.2,15.98,233641
2025-01-29,15.93,16.3469,15.585,15.93,169062
2025-01-30,16.12,16.17,15.325,16.11,408425
2025-01-31,16.15,16.35,15.46,16.18,918540
2025-02-03,16,16.03,14.84,14.99,166694
2025-02-04,15.02,15.16,14.375,14.99,74906
2025-02-05,14.82,15.07,14.1701,15.03,62106
2025-02-06,14.7,14.735,14.19,14.49,162181
2025-02-07,14.26,14.7,14.16,14.54,162782
2025-02-10,14.54,14.57,13.69,14.54,137901
2025-02-11,14.32,15.09,13.8,15,179837
2025-02-12,15,15.41,14.7,14.89,94721
2025-02-13,14.81,15,14.56,14.86,94129
2025-02-14,14.95,15,14.4,14.73,162428
2025-02-18,15,15,14.37,14.99,117104
2025-02-19,14.96,14.98,14.5,14.7,130499
2025-02-20,14.68,15.17,14.59,15.17,104080
2025-02-21,15.2,15.2,14.6,14.78,147961
2025-02-24,14.76,15.1,14.61,14.8,70505
2025-02-25,14.79,15.08,14.695,14.92,135446
2025-02-26,14.82,14.98,14.6043,14.78,75158
2025-02-27,14.85,15.03,14.23,14.62,299967
2025-02-28,14.35,15.03,14.1401,15,249757
2025-03-03,15.07,15.07,14.45,14.85,162123
2025-03-04,14.65,14.71,13.4939,14.41,161680
2025-03-05,14.55,14.62,14.14,14.42,111544
2025-03-06,14.53,14.53,13.8,14.35,104934
2025-03-07,14.22,15.01,13.93,15,109018
2025-03-10,14.78,14.995,14.01,14.66,134563
2025-03-11,14.53,14.8,14.15,14.67,92304
2025-03-12,14.685,14.876,13.99,14.04,80195
2025-03-13,14.1,14.73,13.48,14.05,64660
2025-03-14,13.98,14.27,13.6369,13.72,41292
2025-03-17,13.73,14.2,13.73,14.04,61469
2025-03-18,13.88,14.1,13.54,13.97,48525
2025-03-19,13.33,14,13.1,13.8,71384
2025-03-20,13.81,14.24,13.52,13.79,149248
2025-03-21,13.81,14.46,13.49,14.03,243004
2025-03-24,14.2,14.735,14.03,14.5,102139
2025-03-25,14.57,14.61,13.995,14.49,69456
2025-03-26,14.39,14.65,13.91,14.33,64034
2025-03-27,14.33,15.18,14.04,15,113512
2025-03-28,14.88,15,14.36,14.98,167295
2025-03-31,14.7,15,14.4,15,439701
2025-04-01,14.89,14.89,13.411,14.25,218229
2025-04-02,14.55,14.65,13.72,14.3,50827
2025-04-03,14,14,13.56,13.66,95602
2025-04-04,13.5,13.5,11.7701,12.01,130156
2025-04-07,11.85,12.11,10.52,11.51,106885
2025-04-08,11.73,12.16,10.99,11.16,47717
2025-04-09,11.08,12.45,10.63,12.24,27792
2025-04-10,12.23,12.4268,11.5248,11.95,39105
2025-04-11,12.07,12.275,11.725,12.19,38296
2025-04-14,12.18,12.76,11.92,12.52,25459
2025-04-15,12.21,12.75,11.782,12.22,42721
2025-04-16,12.11,12.2,11.645,11.91,41193
2025-04-17,11.81,12.895,11.52,12.7,84083