Date,Open,High,Low,Close,Volume
2020-01-17,6.2,6.28,4.7,5,60929
2020-01-20,5,5,4.35,4.8,21965
2020-01-21,4.8,4.8,4.4,4.405,10365
2020-01-22,4.405,4.58,4.35,4.36,4898
2020-01-23,4.36,4.559,4.25,4.25,8882
2020-01-24,4.3,4.3,4.122,4.25,5536
2020-01-27,4.15,4.33,4.01,4.03,5832
2020-01-28,4.03,4.26,4.01,4.18,2948
2020-01-29,4.14,4.15,3.75,4.15,6850
2020-01-30,3.85,4.08,3.85,3.871,1723
2020-01-31,3.87,3.87,3.75,3.85,3017
2020-02-03,3.84,3.84,3.5,3.77,1786
2020-02-04,3.996,3.996,3.65,3.79,3929
2020-02-05,3.66,3.798,3.566,3.64,5080
2020-02-06,3.64,3.995,3.64,3.947,9474
2020-02-07,3.95,3.96,3.852,3.852,1780
2020-02-10,3.92,4.59,3.92,4.59,8522
2020-02-11,4.59,5.28,4.59,5,43102
2020-02-12,5.04,5.35,4.8,5.2,31392
2020-02-13,5.19,5.3,4.8,5.24,10484
2020-02-14,5.25,5.25,4.95,5.2,5436
2020-02-17,5.25,5.38,5.1,5.3,6678
2020-02-18,5.23,6.3,5.22,6.3,66739
2020-02-19,6.8,7.4,6.6,6.6,69887
2020-02-20,6.7,7.3,6.7,6.99,17386
2020-02-21,6.73,6.86,6.51,6.75,5714
2020-02-24,6.999,6.999,5.85,5.85,13475
2020-02-25,5.85,6.3,5.201,5.9,14697
2020-02-26,5.9,6.5,5.4,6.06,8360
2020-02-27,6.01,6.3,5,6,12472
2020-02-28,5,5.6,4,5.5,5628
2020-03-02,5.5,5.5,4.72,5.5,6093
2020-03-03,5.2,6.24,5.05,5.75,3525
2020-03-04,6.15,6.15,5.44,5.48,4132
2020-03-05,5.7,5.85,5.23,5.55,3125
2020-03-06,5.3,5.3,4.92,4.92,4254
2020-03-09,4.9995,4.9995,4.34,4.63,7141
2020-03-10,5.5,5.5,4.7,5,4142
2020-03-11,5.18,5.18,4.15,4.45,1756
2020-03-12,4,4,3.2,3.2,2757
2020-03-13,3.11,3.73,3.02,3.5,7853
2020-03-16,3.55,4.6,3.55,4.6,3620
2020-03-17,4.6,5.3,4.1,5.3,7317
2020-03-18,5.8,5.8,4.65,4.7,3015
2020-03-19,4.98,4.98,4.6,4.7005,3814
2020-03-20,4.7375,5,4.51,4.53,3574
2020-03-23,4.4,4.4,3.52,4.15,11747
2020-03-24,4.14,4.14,3.73,3.92,5009
2020-03-25,3.9,4.14,3.8,3.9,3224
2020-03-26,3.77,3.9,3.65,3.75,8756
2020-03-27,4.15,4.97,3.97,4.4,24468
2020-03-30,4.3,4.3,3.96,4.2,2878
2020-03-31,4.2,4.2,3.8,4.05,10635
2020-04-01,4.15,4.15,4.1,4.15,1743
2020-04-02,3.92,4.14,3.92,4.1,1441
2020-04-03,3.9,4.06,3.88,4.06,5064
2020-04-06,4.06,4.3,3.65,4.12,20728
2020-04-07,4.15,4.3,4.05,4.05,8053
2020-04-08,4.12,4.12,3.85,4.1,4423
2020-04-09,4.08,4.4,4.08,4.4,12092
2020-04-14,4.52,5.29,4.415,4.95,25126
2020-04-15,4.99,5.4,4.97,5.12,13594
2020-04-16,5.16,5.25,4.86,4.92,9733
2020-04-17,4.98,5.24,4.98,5.24,2702
2020-04-20,5.3,6.3,5.3,6,19596
2020-04-21,6.14,6.15,5.11,5.48,10671
2020-04-22,5.5,6.1,5.5,5.8,4090
2020-04-23,6,6,5.56,5.94,4484
2020-04-24,5.99,6.09,5.6,5.94,9632
2020-04-27,5.98,6.04,5.64,5.76,9354
2020-04-28,5.74,5.9,5.255,5.82,8208
2020-04-29,6.05,6.5,5.83,6.12,37633
2020-04-30,6.25,6.36,5.95,6.05,19339
2020-05-04,6.18,6.18,5.95,5.95,12359
2020-05-05,5.95,5.96,5.4,5.9,17918
2020-05-06,5.9,5.95,5.65,5.8,5938
2020-05-07,5.89,5.9,5.4,5.71,6673
2020-05-08,5.9,5.94,5.51,5.73,6422
2020-05-11,5.89,6.18,5.58,5.7,56765
2020-05-12,5.68,6,5.6,5.87,13379
2020-05-13,5.87,5.92,5.8,5.92,4886
2020-05-14,5.8,5.94,4.72,5.3,19267
2020-05-15,5.39,5.83,5.2,5.69,5733
2020-05-18,5.6,5.69,5.401,5.401,6992
2020-05-19,5.599,5.6,5.275,5.399,5071
2020-05-20,5.15,5.3,4.9,5.2,15601
2020-05-21,5.2,5.2,5,5.08,6940
2020-05-22,5.12,5.199,4.9,5.1,8179
2020-05-25,5.1,5.15,5,5.15,2152
2020-05-26,5.14,5.9,5.06,5.78,31660
2020-05-27,5.8,5.83,5.4,5.74,16084
2020-05-28,5.72,5.72,5.5,5.5,5151
2020-05-29,5.7,6.1,5.65,5.99,18796
2020-06-01,6.2,6.2,5.73,5.88,12874
2020-06-02,5.916,5.916,5.76,5.87,4071
2020-06-03,5.8,6.09,5.8,6,9380
2020-06-04,6.099,6.18,5.96,6.09,7033
2020-06-05,6.1,6.29,6.1,6.29,14491
2020-06-08,6.3,6.3,6,6.15,7658
2020-06-09,6.18,6.18,6,6.14,3573
2020-06-10,6.14,6.18,6.01,6.14,5280
2020-06-12,6.14,6.14,5.82,6.1,5754
2020-06-15,6.1,6.1,5.64,6.045,15146
2020-06-16,6.04,7.2,6.04,6.4,91374
2020-06-17,6.5,7,6.5,6.88,28184
2020-06-18,7,7.19,6.35,6.9,21173
2020-06-19,7.12,7.12,6.7,6.92,12665
2020-06-22,7.08,7.12,6.71,6.92,19513
2020-06-23,6.92,6.93,6.7,6.9,9662
2020-06-24,6.9,6.9,6.51,6.68,8997
2020-06-25,6.65,6.67,6.33,6.569,8310
2020-06-26,6.4,6.589,6.28,6.589,7031
2020-06-29,6.589,6.589,6.28,6.36,3183
2020-06-30,6.4,6.9,6.4,6.7,14166
2020-07-01,6.8,8.16,6.7,8,84603
2020-07-02,8.5,8.99,7.54,8.05,64764
2020-07-03,7.995,8.05,7.54,7.87,24188
2020-07-06,7.98,8.8,7.51,8.64,46104
2020-07-07,8.9,11,8.6,9.68,158687
2020-07-08,9.5,9.66,8.56,8.85,47894
2020-07-09,8.8,8.8,7.91,8.05,104961
2020-07-10,8.249,8.249,7.51,7.96,39592
2020-07-13,8.15,8.15,7.1,7.6,68963
2020-07-14,7.5,8.55,7.5,8.1,66770
2020-07-15,8.01,8.24,7.86,8,12187
2020-07-16,7.9,7.9,7.32,7.59,35717
2020-07-17,7.59,7.75,7.15,7.7,34879
2020-07-20,7.75,7.75,7.352,7.5,7915
2020-07-21,7.45,7.64,7.12,7.33,31962
2020-07-22,7.42,7.5,7.17,7.4,15702
2020-07-23,7.398,7.4,6.92,6.93,17305
2020-07-24,6.922,7.198,6.67,7,10336
2020-07-27,7,7.4,7,7.35,27061
2020-07-28,7.39,7.7,7.1,7.6,42351
2020-07-29,7.68,7.68,7.2,7.44,7304
2020-07-30,7.23,7.5,6.7,6.8,21522
2020-07-31,6.67,7.39,6.54,7.39,11824
2020-08-03,7,7.3,6.9,7.01,8761
2020-08-04,7.02,7.14,7,7,4658
2020-08-05,7,7.11,6.96,7.07,4355
2020-08-06,7.14,7.32,7.05,7.14,12430
2020-08-07,7.03,7.12,6.9,7.12,22350
2020-08-10,7.1,7.58,7.1,7.4,8021
2020-08-11,7.52,7.65,6.82,7.16,6829
2020-08-12,7.13,7.2,6.905,7.12,7360
2020-08-13,7.1,7.15,6.98,7.15,5379
2020-08-14,7.16,7.3,7.05,7.12,7030
2020-08-17,7.12,7.48,7.12,7.43,7384
2020-08-18,7.39,7.39,7.002,7.26,5618
2020-08-19,7.18,7.248,6.905,7,8509
2020-08-20,6.999,6.999,6.61,6.7,30717
2020-08-21,6.62,6.688,6.2,6.688,26625
2020-08-24,6.42,6.65,6.35,6.648,6452
2020-08-25,6.4,6.65,6.32,6.5,878
2020-08-26,6.5,6.5,6.3,6.48,3454
2020-08-27,6.61,6.78,6.6,6.78,10586
2020-08-28,6.91,6.91,6.35,6.72,644
2020-08-31,6.72,6.8,6.35,6.66,6722
2020-09-01,6.9,6.9,5.8,6.299,18081
2020-09-02,6.3,6.45,5.956,6.13,10122
2020-09-03,5.761,6.15,5.761,6,5489
2020-09-04,5.96,6.2,5.9,6.05,2511
2020-09-07,6.2,6.2,5.8,6.1,8222
2020-09-08,5.805,5.805,5.1,5.72,14307
2020-09-09,5.55,5.94,5.3,5.8,3979
2020-09-10,5.65,5.8,5.5,5.6,4045
2020-09-11,5.59,5.78,5.405,5.75,1354
2020-09-14,5.41,6.49,5.41,6.1,4538
2020-09-15,6.399,6.399,6,6,1204
2020-09-16,5.85,6.25,5.85,6.15,2493
2020-09-17,6.1,6.26,5.85,6.248,14911
2020-09-18,6.256,6.4,6.1,6.3,12746
2020-09-21,6.32,6.32,5.93,6,4698
2020-09-22,6,6.1,6,6.05,945
2020-09-23,6,6.15,5.8,6,6013
2020-09-24,5.821,5.9,5.75,5.9,1667
2020-09-25,5.76,5.8,5.5,5.7,9896
2020-09-28,5.9,5.95,5.52,5.93,2685
2020-09-29,5.72,5.949,5.72,5.72,1508
2020-09-30,5.55,5.898,5.54,5.898,3603
2020-10-01,5.55,5.897,5.5,5.85,601
2020-10-02,5.895,5.895,5.7,5.895,920
2020-10-05,5.62,6.5,5.62,6.1,8882
2020-10-06,6.4,6.99,6.4,6.8,11522
2020-10-07,6.45,6.798,6.2,6.55,1632
2020-10-08,6.5,6.648,6.11,6.648,3755
2020-10-09,6.648,6.66,6.21,6.398,5121
2020-10-12,6.398,6.55,5.8,6.25,4232
2020-10-13,6.25,6.3,5.95,6.25,1267
2020-10-14,6.249,6.3,5.95,6.15,3165
2020-10-15,5.98,6.5,5.922,6.399,5260
2020-10-16,6.34,6.38,6.1,6.26,2049
2020-10-19,6.26,6.3,6.15,6.29,8574
2020-10-20,6.37,6.37,6.16,6.33,1204
2020-10-21,6.33,6.5,6.2,6.5,12666
2020-10-22,6.511,6.65,6.5,6.65,4560
2020-10-23,6.65,6.658,6.5,6.59,1340
2020-10-26,6.658,6.658,5.62,6.5,4625
2020-10-27,5.9,6.399,5.9,6.224,469
2020-10-28,5.921,6.1,5.05,5.68,9302
2020-10-29,5.1,5.7,5.1,5.7,12127
2020-10-30,5.7,5.8,5,5.8,6062
2020-11-02,5.95,6.189,5.55,6.18,8238
2020-11-03,6.2,6.299,5.82,6.199,6425
2020-11-04,5.84,6.12,5.81,5.85,8687
2020-11-05,6,6.1,6,6,2242
2020-11-06,6.066,6.1,5.82,6,2882
2020-11-09,5.826,6.07,5.826,6,1245
2020-11-10,6,6,5.81,5.9,1387
2020-11-12,6.09,6.09,5.8,6,2518
2020-11-13,5.99,5.99,5.8,5.95,780
2020-11-16,5.9,6.09,5.85,5.92,3585
2020-11-17,5.8,5.8,5.35,5.686,7787
2020-11-18,5.4,5.66,5.4,5.6,4205
2020-11-19,5.6,5.6,5.38,5.594,1437
2020-11-20,5.55,5.57,5.38,5.5,5761
2020-11-23,5.33,5.58,5.28,5.52,5337
2020-11-24,5.5,5.54,5.35,5.52,2449
2020-11-25,5.499,5.499,5.36,5.36,700
2020-11-26,5.342,5.47,5.335,5.46,1451
2020-11-27,5.41,5.419,5.41,5.419,125
2020-11-30,5.4,5.42,5.05,5.15,2883
2020-12-01,5.1,5.3,4.74,4.77,6960
2020-12-02,5.18,5.249,5.05,5.249,1728
2020-12-03,5.249,5.45,5.2,5.45,4360
2020-12-04,5.4,5.4,4.95,5.4,3221
2020-12-07,5.01,5.4,5,5.35,4964
2020-12-08,5,5.29,5,5.2,498
2020-12-09,5.25,5.25,5.02,5.24,2715
2020-12-10,5.24,5.24,4.95,5.1,5261
2020-12-11,4.94,5.16,4.65,5.16,33872
2020-12-14,4.951,4.998,4.7,4.998,2909
2020-12-15,4.999,5.14,4.999,5.14,2086
2020-12-16,4.86,5,4.76,4.82,2809
2020-12-17,4.96,4.99,4.73,4.93,4011
2020-12-18,4.896,4.896,4.1,4.7,7885
2020-12-21,4.3,4.66,4.1,4.66,20849
2020-12-22,4.66,4.7,4.44,4.65,8561
2020-12-23,4.5,4.6,4.4,4.43,4950
2020-12-28,4.43,4.57,4.13,4.18,21595
2020-12-29,4.37,4.49,4,4.05,27990
2020-12-30,4.12,4.365,4.12,4.34,3159
2021-01-04,4.36,5.2,4.34,5.2,18915
2021-01-05,4.9,5.35,4.9,5.31,6327
2021-01-07,5.31,5.31,5.25,5.25,458
2021-01-08,5,5.2,4.91,5.2,3050
2021-01-11,5.25,5.25,5,5,784
2021-01-12,5.2,5.35,5.1,5.33,3805
2021-01-13,5.06,5.34,5,5.34,1010
2021-01-14,5.19,5.2,5.19,5.2,400
2021-01-15,5.02,5.02,4.8,5,3181
2021-01-18,5,5,4.84,5,25
2021-01-19,5,5.04,4.8,5.04,1113
2021-01-20,4.811,4.99,4.8,4.99,1001
2021-01-21,4.98,4.98,4.7,4.85,1805
2021-01-22,4.7,4.88,4.7,4.88,390
2021-01-25,4.88,4.97,4.88,4.97,21
2021-01-26,4.701,4.95,4.55,4.76,2143
2021-01-27,4.76,4.76,4.34,4.64,4612
2021-01-28,4.44,4.5,4.151,4.5,8472
2021-01-29,4.499,4.499,4.499,4.499,297
2021-02-01,4.487,4.5,4.4,4.45,2052
2021-02-02,4.57,4.64,4.4,4.588,7822
2021-02-03,4.587,4.587,4.4,4.5795,1540
2021-02-04,4.311,4.45,4.3,4.45,2470
2021-02-05,4.549,4.549,4.33,4.549,1191
2021-02-08,4.33,4.401,4.3,4.34,4000
2021-02-09,4.5195,4.5195,4.31,4.455,707
2021-02-10,4.28,4.439,4.162,4.35,3067
2021-02-11,4.39,4.4,4.163,4.39,1577
2021-02-12,4.32,4.39,4.2,4.39,3583
2021-02-15,4.38,4.39,4.162,4.386,1269
2021-02-16,4.388,4.388,4.055,4.124,9409
2021-02-17,4.22,4.22,4.22,4.22,200
2021-02-18,4.289,4.289,4.06,4.2475,1451
2021-02-19,4.245,4.245,4.02,4.02,4105
2021-02-22,4.15,4.175,4.15,4.15,2348
2021-02-23,4.18,4.2,4.15,4.15,4443
2021-02-25,4.16,4.16,4.1,4.1,531
2021-02-26,4.1,4.1,4,4,2360
2021-03-01,4.2,4.2,4.01,4.01,6
2021-03-02,4.18,4.35,4.05,4.05,3901
2021-03-03,4.1,4.34,4.1,4.2,6201
2021-03-04,4.12,4.28,4.1,4.1,1440
2021-03-05,4.1,4.248,3.98,4.21,3787
2021-03-08,3.98,4.2,3.98,4.2,1319
2021-03-09,4.19,4.201,4.012,4.2,1392
2021-03-10,4.011,4.13,4.01,4.13,1510
2021-03-11,4.06,4.11,4,4,1595
2021-03-12,4.098,4.109,4,4.109,2050
2021-03-15,4,4.079,3.921,4.07,3594
2021-03-16,4.05,4.05,4.05,4.05,450
2021-03-17,4,4,3.8,3.9,7776
2021-03-18,3.9,3.9,3.85,3.85,1210
2021-03-19,3.8405,3.899,3.8405,3.899,101
2021-03-22,3.89,3.9,3.82,3.8995,5049
2021-03-23,3.9,3.9,3.31,3.75,7606
2021-03-24,3.75,3.75,3.41,3.46,4417
2021-03-25,3.5,3.5,3.25,3.469,10026
2021-03-26,3.469,3.469,3.4005,3.45,449
2021-03-29,3.466,3.49,3.311,3.49,5310
2021-03-30,3.49,3.69,3.49,3.69,1484
2021-03-31,3.6,3.69,3.6,3.67,650
2021-04-01,3.32,3.6,3.32,3.4,2282
2021-04-06,3.64,3.65,3.6,3.6,711
2021-04-07,3.6,3.6,3.44,3.44,836
2021-04-08,3.5,3.6,3.5,3.6,980
2021-04-09,3.62,3.98,3.56,3.78,15352
2021-04-12,3.77,3.82,3.55,3.7,1696
2021-04-13,3.67,3.67,3.5,3.57,4562
2021-04-14,3.5,3.6,3.4,3.6,4419
2021-04-15,3.5,3.6,3.5,3.5,940
2021-04-16,3.5,3.5,3.42,3.5,1542
2021-04-19,3.42,3.42,3.4,3.4,1750
2021-04-20,3.4,3.47,3.22,3.35,6502
2021-04-21,3.37,3.37,3.06,3.26,8978
2021-04-22,3.2,3.3,2.92,3.24,10021
2021-04-23,3.18,3.24,3,3.23,2428
2021-04-26,3.2,3.2,3.08,3.18,1000
2021-04-27,3.07,3.4,3.07,3.11,4213
2021-04-28,3.15,3.38,3.15,3.3,12795
2021-04-29,3.21,3.21,3.21,3.21,50
2021-04-30,3.22,3.22,2.99,3.2,6619
2021-05-04,3.1,3.11,3.1,3.1,1088
2021-05-05,3.1,3.1,2.81,3.05,3090
2021-05-06,3.08,3.08,2.8,3.01,3273
2021-05-07,2.78,2.9,2.69,2.76,4292
2021-05-10,2.75,2.9,2.75,2.85,766
2021-05-11,2.85,2.85,2.7,2.7,3311
2021-05-12,2.75,3.04,2.75,3,6121
2021-05-13,3.04,3.07,2.9,3.07,1629
2021-05-14,3.08,3.08,3.08,3.08,440
2021-05-17,3.1,3.1,3.1,3.1,213
2021-05-18,3.15,3.15,2.94,2.94,2304
2021-05-19,2.86,3.06,2.86,3.06,980
2021-05-20,3.04,3.04,3.03,3.03,385
2021-05-21,3.06,3.06,3.06,3.06,80
2021-05-24,3.07,3.07,3.07,3.07,5
2021-05-25,3.02,3.02,2.86,2.86,2172
2021-05-27,2.96,3.08,2.96,3.06,1372
2021-05-28,3.04,3.04,2.84,3.02,684
2021-05-31,3,3,2.84,3,450
2021-06-01,2.9,2.9,2.84,2.85,720
2021-06-02,2.85,3,2.85,2.9,82
2021-06-04,2.94,2.94,2.84,2.9,270
2021-06-07,2.75,2.9,2.75,2.9,416
2021-06-08,2.75,2.75,2.75,2.75,270
2021-06-09,2.9,2.9,2.66,2.79,1161
2021-06-11,2.7,2.7,2.7,2.7,50
2021-06-14,2.8,2.84,2.8,2.84,215
2021-06-15,2.89,2.95,2.88,2.92,1405
2021-06-16,2.88,2.88,2.88,2.88,400
2021-06-17,2.8,2.8,2.72,2.75,224
2021-06-18,2.72,2.89,2.72,2.89,119
2021-06-21,2.74,2.88,2.7,2.87,1868
2021-06-22,2.86,2.86,2.85,2.85,668
2021-06-23,2.72,2.86,2.72,2.86,118
2021-06-24,2.75,2.85,2.74,2.85,460
2021-06-25,2.74,2.75,2.74,2.74,295
2021-06-28,2.76,2.85,2.76,2.76,325
2021-06-29,2.85,2.85,2.78,2.78,116
2021-06-30,2.78,2.84,2.77,2.77,929
2021-07-01,2.76,2.76,2.65,2.65,2845
2021-07-02,2.65,2.96,2.65,2.96,2020
2021-07-05,2.95,2.95,2.82,2.92,317
2021-07-06,2.92,3.16,2.8,2.9,3460
2021-07-07,3,3.02,2.8,2.8,3554
2021-07-08,2.75,2.75,2.7,2.7,2473
2021-07-09,2.67,2.85,2.67,2.85,540
2021-07-12,2.8,2.8,2.75,2.75,500
2021-07-13,2.75,2.99,2.68,2.86,2572
2021-07-14,2.92,2.92,2.8,2.8,355
2021-07-15,2.72,2.72,2.72,2.72,85
2021-07-16,2.8,2.9,2.8,2.9,138
2021-07-19,2.72,2.72,2.7,2.7,350
2021-07-20,2.69,2.69,2.69,2.69,1285
2021-07-21,2.69,2.69,2.69,2.69,10
2021-07-22,2.69,2.69,2.69,2.69,699
2021-07-23,2.8,2.93,2.68,2.93,2212
2021-07-26,2.93,2.93,2.93,2.93,5
2021-07-27,2.8,2.8,2.74,2.74,600
2021-07-28,2.74,2.89,2.74,2.88,1207
2021-07-29,2.87,2.87,2.87,2.87,310
2021-07-30,2.87,2.87,2.74,2.82,468
2021-08-02,2.85,2.85,2.64,2.64,1160
2021-08-03,2.63,2.63,2.63,2.63,10
2021-08-04,2.77,2.77,2.77,2.77,10
2021-08-05,2.74,2.74,2.62,2.62,67
2021-08-06,2.72,2.72,2.72,2.72,650
2021-08-09,2.72,2.72,2.72,2.72,5
2021-08-10,2.72,2.72,2.72,2.72,5
2021-08-11,2.72,2.72,2.6,2.6,1040
2021-08-12,2.63,2.63,2.62,2.62,513
2021-08-16,2.6,2.63,2.58,2.63,483
2021-08-17,2.58,2.6,2.58,2.6,1972
2021-08-18,2.55,2.66,2.55,2.66,2010
2021-08-19,2.66,2.66,2.51,2.51,310
2021-08-24,2.6,2.6,2.5,2.5,1150
2021-08-25,2.51,2.78,2.51,2.72,5751
2021-08-26,2.66,2.76,2.6,2.73,950
2021-08-27,2.6,2.72,2.58,2.72,1882
2021-08-30,2.6,2.6,2.6,2.6,2141
2021-08-31,2.67,2.72,2.66,2.72,1628
2021-09-01,2.6,2.73,2.5,2.65,3352
2021-09-02,2.65,2.65,2.55,2.57,905
2021-09-03,2.65,2.7,2.58,2.7,244
2021-09-06,2.6,2.6,2.6,2.6,53
2021-09-07,2.6,2.6,2.6,2.6,21000
2021-09-08,2.68,2.68,2.51,2.59,2144
2021-09-13,2.51,2.59,2.51,2.51,1901
2021-09-14,2.51,2.62,2.5,2.62,922
2021-09-15,2.55,2.59,2.45,2.59,1061
2021-09-16,2.44,2.55,2.44,2.55,400
2021-09-17,2.55,2.55,2.44,2.55,1050
2021-09-20,2.47,2.6,2.4,2.4,4225
2021-09-21,2.36,2.44,2.35,2.44,815
2021-09-22,2.44,2.66,2.3,2.66,15990
2021-09-23,2.62,2.74,2.62,2.65,3835
2021-09-28,2.55,2.67,2.55,2.67,481
2021-09-29,2.53,2.67,2.53,2.67,899
2021-09-30,2.56,2.6,2.55,2.6,930
2021-10-04,2.54,2.66,2.54,2.66,70
2021-10-05,2.66,2.68,2.57,2.68,1195
2021-10-06,2.68,2.69,2.68,2.69,2043
2021-10-07,2.6,2.69,2.6,2.65,572
2021-10-08,2.69,2.76,2.59,2.76,2607
2021-10-11,2.61,2.63,2.58,2.58,2382
2021-10-12,2.6,2.62,2.59,2.61,758
2021-10-13,2.69,2.7,2.65,2.65,2989
2021-10-14,2.65,2.68,2.63,2.65,3502
2021-10-15,2.69,2.9,2.65,2.9,7640
2021-10-18,2.88,2.9,2.87,2.9,1058
2021-10-19,2.96,2.96,2.82,2.95,1866
2021-10-20,2.82,2.82,2.8,2.81,1268
2021-10-21,2.8,2.8,2.74,2.74,1950
2021-10-22,2.72,2.87,2.68,2.86,2507
2021-10-25,2.8,2.85,2.8,2.85,2785
2021-10-26,2.85,2.85,2.85,2.85,10
2021-10-27,2.85,2.85,2.63,2.63,890
2021-10-28,2.63,2.65,2.63,2.65,640
2021-10-29,2.65,2.65,2.65,2.65,70
2021-11-04,2.65,2.65,2.61,2.65,144
2021-11-05,2.69,2.69,2.44,2.63,14011
2021-11-09,2.63,2.63,2.63,2.63,1026
2021-11-10,2.6,2.6,2.6,2.6,10
2021-11-12,2.6,2.6,2.6,2.6,5
2021-11-15,2.59,2.59,2.41,2.55,1998
2021-11-16,2.36,2.39,2.3,2.39,3331
2021-11-17,2.3,2.3,2.11,2.28,9184
2021-11-18,2.14,2.3,2.14,2.3,611
2021-11-22,2.21,2.31,2.18,2.31,967
2021-11-23,2.18,2.18,2.18,2.18,90
2021-11-24,2.19,2.36,2.18,2.36,363
2021-11-25,2.36,2.36,2.3,2.36,1456
2021-11-26,2.34,2.4,2.34,2.4,1235
2021-11-29,2.36,2.36,2.36,2.36,2000
2021-11-30,2.2,2.34,2.18,2.3,921
2021-12-02,2.18,2.37,2.18,2.37,3375
2021-12-03,2.34,2.34,2.3,2.3,635
2021-12-07,2.3,2.3,2.23,2.3,1600
2021-12-08,2.34,2.35,2.25,2.35,1200
2021-12-09,2.37,2.37,2.35,2.35,115
2021-12-10,2.37,2.42,2.3,2.42,1372
2021-12-13,2.25,2.37,2.23,2.37,370
2021-12-14,2.37,2.37,2.16,2.26,900
2021-12-15,2.2,2.2,2.2,2.2,600
2021-12-16,2.14,2.26,2.12,2.26,1510
2021-12-17,2.14,2.14,1.9,2.04,7631
2021-12-20,2.04,2.04,2,2,824
2021-12-21,1.95,2,1.9,1.995,4490
2021-12-22,1.905,2,1.9,1.96,2635
2021-12-23,1.905,1.905,1.85,1.905,2235
2021-12-27,1.9,1.9,1.82,1.9,1777
2021-12-28,1.82,1.87,1.75,1.75,9980
2021-12-29,1.72,2.04,1.7,2.04,15786
2021-12-30,2.03,2.08,1.81,1.99,5300
2022-01-03,1.99,2,1.9,2,362
2022-01-04,2,2.06,1.915,2.05,2906
2022-01-05,2.05,2.05,2.05,2.05,100
2022-01-07,2.03,2.03,1.92,2.03,1685
2022-01-10,2.02,2.02,1.93,2.01,656
2022-01-11,2.01,2.01,1.94,1.99,3164
2022-01-12,1.99,1.99,1.9,1.92,1974
2022-01-13,1.92,1.92,1.91,1.91,750
2022-01-14,1.91,2,1.88,2,545
2022-01-17,1.95,1.95,1.95,1.95,760
2022-01-18,1.93,1.93,1.915,1.915,600
2022-01-19,1.905,1.905,1.89,1.89,200
2022-01-20,1.95,1.965,1.905,1.95,1941
2022-01-21,1.92,1.935,1.92,1.93,2400
2022-01-24,1.93,1.93,1.9,1.9,1170
2022-01-26,1.92,1.92,1.83,1.83,1980
2022-01-27,1.82,1.82,1.81,1.81,200
2022-01-28,1.85,1.85,1.85,1.85,1000
2022-01-31,1.86,1.98,1.86,1.98,940
2022-02-01,1.98,1.98,1.98,1.98,10
2022-02-02,1.98,1.98,1.98,1.98,10
2022-02-03,1.98,1.98,1.95,1.95,1010
2022-02-04,1.98,1.98,1.76,1.95,1710
2022-02-07,1.98,1.98,1.98,1.98,10
2022-02-08,1.96,1.96,1.96,1.96,200
2022-02-09,1.74,1.74,1.74,1.74,200
2022-02-10,1.78,1.98,1.78,1.98,1100
2022-02-14,1.97,1.97,1.97,1.97,10
2022-02-16,1.97,1.97,1.97,1.97,86
2022-02-17,1.965,1.965,1.965,1.965,25
2022-02-18,1.82,1.82,1.82,1.82,90
2022-02-21,1.81,1.81,1.8,1.8,610
2022-02-22,1.84,1.97,1.84,1.97,550
2022-02-24,1.75,1.75,1.5,1.69,4807
2022-02-25,1.685,1.685,1.505,1.645,2750
2022-02-28,1.675,1.675,1.61,1.63,2470
2022-03-01,1.63,1.63,1.63,1.63,50
2022-03-02,1.63,1.63,1.55,1.55,219
2022-03-03,1.61,1.61,1.61,1.61,100
2022-03-07,1.61,1.61,1.42,1.61,1443
2022-03-08,1.6,1.6,1.6,1.6,10
2022-03-09,1.595,1.595,1.49,1.58,1490
2022-03-10,1.58,1.58,1.4,1.43,4384
2022-03-11,1.46,1.46,1.46,1.46,691
2022-03-14,1.5,1.5,1.41,1.41,416
2022-03-15,1.51,1.555,1.51,1.54,550
2022-03-16,1.445,1.545,1.445,1.545,1011
2022-03-17,1.545,1.545,1.545,1.545,110
2022-03-18,1.545,1.74,1.545,1.7,5034
2022-03-21,1.735,1.99,1.735,1.99,7109
2022-03-22,1.975,2.2,1.975,2.1,2620
2022-03-23,2.14,2.3,2.14,2.26,4567
2022-03-24,2.27,2.27,2.25,2.25,650
2022-03-25,2.26,2.4,2.26,2.4,1295
2022-03-28,2.31,2.31,2.22,2.22,845
2022-03-29,2.36,2.6,2.35,2.6,6589
2022-03-30,2.5,2.5,2.5,2.5,675
2022-03-31,2.34,2.5,2.34,2.5,2600
2022-04-01,2.5,2.5,2.32,2.32,1600
2022-04-05,2.32,2.32,2.3,2.3,1143
2022-04-07,2.36,2.36,2.36,2.36,11
2022-04-08,2.24,2.24,2.2,2.2,1741
2022-04-12,2.29,2.34,2.29,2.34,975
2022-04-13,2.8,2.8,2.38,2.76,3275
2022-04-14,2.5,2.58,2.44,2.58,905
2022-04-20,2.58,2.6,2.58,2.6,4000
2022-04-21,2.64,2.64,2.4,2.4,1749
2022-04-22,2.34,2.34,2.3,2.3,835
2022-04-25,2.28,2.34,2.26,2.34,1053
2022-04-26,2.34,2.34,2.2,2.2,555
2022-04-27,2.2,2.2,2.2,2.2,660
2022-04-29,2.2,2.2,2.02,2.16,1215
2022-05-05,2.12,2.26,2.12,2.26,1800
2022-05-09,2.24,2.24,2.24,2.24,157
2022-05-10,2.22,2.22,2.22,2.22,5
2022-05-11,2.22,2.22,2.22,2.22,5
2022-05-12,2.1,2.1,2.08,2.08,500
2022-05-13,2.16,2.16,2.16,2.16,22
2022-05-16,2.1,2.1,1.94,1.94,745
2022-05-17,1.9,1.9,1.9,1.9,3973
2022-05-18,1.81,1.81,1.8,1.8,1327
2022-05-19,1.78,1.78,1.75,1.75,1000
2022-05-25,1.83,1.98,1.83,1.98,121
2022-05-26,1.98,1.98,1.98,1.98,5
2022-05-31,1.98,2.04,1.98,2.04,2077
2022-06-01,2.06,2.06,2.06,2.06,243
2022-06-10,1.95,1.95,1.92,1.92,89
2022-06-24,1.72,1.72,1.72,1.72,250
2022-06-27,1.92,1.92,1.92,1.92,10
2022-06-28,1.7,1.9,1.7,1.9,47
2022-06-29,1.93,2,1.88,1.95,1693
2022-06-30,2,2,1.99,2,57
2022-07-01,2,2,1.7,1.87,798
2022-07-05,1.92,2.28,1.92,2.28,3195
2022-07-06,2.2,2.2,2,2,789
2022-07-08,2.1,2.14,2.1,2.14,33
2022-07-14,2.14,2.14,2.14,2.14,50
2022-07-18,2.14,2.14,2.14,2.14,5
2022-07-22,2.1,2.3,2.1,2.3,1762
2022-07-25,2.3,2.3,2,2,155
2022-07-26,2.2,2.36,1.77,2.36,1614
2022-07-28,2.3,2.3,2.3,2.3,1295
2022-08-01,2.32,2.32,2.32,2.32,11
2022-08-02,2.3,2.3,2.3,2.3,11
2022-08-03,2.32,2.78,2.32,2.78,4242
2022-08-08,2.74,2.74,2.74,2.74,19
2022-08-09,2.74,2.74,2.74,2.74,2
2022-08-10,2.74,2.74,2.74,2.74,500
2022-08-11,2.72,2.72,2.72,2.72,5
2022-08-12,2.52,2.52,2.52,2.52,472
2022-08-16,2.56,2.56,2.56,2.56,100
2022-08-17,2.5,2.5,2.4,2.4,452
2022-08-18,2.48,2.48,2.48,2.48,90
2022-08-26,2.4,2.4,2.3,2.3,523
2022-08-29,2.24,2.24,2.24,2.24,50
2022-09-02,2.2,2.2,2.2,2.2,1050
2022-09-05,2.14,2.14,2.14,2.14,172
2022-09-06,2.14,2.24,2.14,2.24,55
2022-09-07,2.1,2.2,2.06,2.18,4610
2022-09-08,2.18,2.18,2.06,2.06,1139
2022-09-09,2.04,2.18,2.04,2.18,22
2022-09-12,2.04,2.1,2.04,2.1,539
2022-09-16,2,2,2,2,517
2022-09-21,2,2.1,2,2.1,503
2022-09-22,2,2,2,2,1002
2022-09-23,1.9,2.06,1.9,2.06,91
2022-09-28,1.94,1.94,1.92,1.92,4070
2022-09-29,1.64,1.93,1.64,1.93,511
2022-10-10,1.9,2,1.9,2,1000
2022-10-11,2.06,2.06,2.06,2.06,1
2022-10-12,1.91,2.12,1.91,2.12,1584
2022-10-13,2.12,2.14,2,2,6558
2022-10-14,2.04,2.22,2.04,2.22,2000
2022-10-17,2.04,2.04,2.04,2.04,500
2022-10-18,2,2.04,1.85,2.04,1504
2022-10-24,2.04,2.04,2.04,2.04,3272
2022-10-25,2.04,2.04,2.04,2.04,260
2022-10-26,2.04,2.04,2.04,2.04,5
2022-10-27,2.04,2.04,2.04,2.04,165
2022-10-28,2.04,2.04,2.04,2.04,224
2022-10-31,2.04,2.06,2.04,2.06,7
2022-11-03,2.04,2.04,2.04,2.04,71
2022-11-14,2,2,1.91,1.91,1785
2022-11-15,1.95,1.95,1.95,1.95,1335
2022-11-16,1.95,1.95,1.95,1.95,10
2022-11-17,1.95,1.95,1.91,1.91,135
2022-11-18,1.92,2,1.92,2,355
2022-11-22,2,2.08,2,2.08,5645
2022-11-23,2.08,2.08,2,2.08,1260
2022-11-24,2.1,2.1,2.1,2.1,355
2022-11-25,2.08,2.08,2.02,2.08,489
2022-11-28,2.08,2.08,2.08,2.08,965
2022-11-29,2.1,2.28,2.1,2.28,4388
2022-11-30,2.12,2.2,2.12,2.2,211
2022-12-01,2.2,2.2,2.2,2.2,10
2022-12-05,2.2,2.2,2.2,2.2,5
2022-12-06,2.2,2.2,2,2,912
2022-12-08,2,2,1.96,2,4314
2022-12-09,2,2,1.9,1.9,1075
2022-12-13,1.9,1.9,1.85,1.85,80
2022-12-14,1.86,1.86,1.86,1.86,230
2022-12-15,1.9,1.9,1.79,1.79,2778
2022-12-16,1.88,1.89,1.88,1.89,2000
2022-12-19,1.95,2.08,1.95,2.08,589
2022-12-20,1.94,1.94,1.94,1.94,500
2022-12-21,2.1,2.1,2.1,2.1,488
2022-12-22,1.92,1.92,1.9,1.9,168
2022-12-23,1.9,1.9,1.89,1.89,132
2022-12-27,1.89,1.89,1.8,1.8,1201
2022-12-28,1.85,1.85,1.72,1.72,1487
2022-12-29,1.8,1.82,1.8,1.82,1550
2022-12-30,1.85,1.9,1.85,1.9,700
2023-01-05,1.88,1.9,1.88,1.9,130
2023-01-09,1.91,2.14,1.91,2.04,2094
2023-01-10,2.04,2.04,1.94,2.04,155
2023-01-11,1.92,2,1.92,2,200
2023-01-13,1.82,1.88,1.82,1.88,4349
2023-01-17,1.93,1.94,1.93,1.94,343
2023-01-18,1.86,1.86,1.84,1.84,440
2023-01-23,1.86,1.86,1.7,1.8,16899
2023-01-30,1.8,1.8,1.8,1.8,850
2023-01-31,1.75,1.85,1.75,1.85,71
2023-02-08,1.85,1.85,1.85,1.85,2350
2023-02-09,1.85,2.66,1.85,2.12,32222
2023-02-10,2.08,2.08,1.94,2.02,2201
2023-02-13,1.91,1.99,1.9,1.99,1191
2023-02-14,1.85,1.93,1.75,1.76,6559
2023-02-15,1.9,1.97,1.77,1.95,1548
2023-02-17,1.94,1.94,1.94,1.94,1000
2023-02-20,1.83,1.94,1.8,1.94,646
2023-02-22,1.93,1.93,1.8,1.92,457
2023-02-24,1.81,1.92,1.81,1.92,944
2023-02-27,1.9,1.92,1.9,1.92,1352
2023-03-01,1.92,2,1.87,2,3642
2023-03-02,2,2,1.9,1.9,216
2023-03-03,1.98,2.1,1.8,1.95,7093
2023-03-06,1.96,1.96,1.96,1.96,10
2023-03-07,1.95,2.16,1.89,1.9,36354
2023-03-08,1.9,2,1.89,2,2100
2023-03-09,2.04,2.04,2,2,1156
2023-03-10,1.91,1.92,1.86,1.92,4453
2023-03-13,1.87,1.87,1.7,1.82,7252
2023-03-14,1.7,1.84,1.64,1.8,6953
2023-03-15,1.67,1.78,1.64,1.78,1072
2023-03-16,1.78,1.78,1.62,1.66,3039
2023-03-17,1.78,1.78,1.65,1.65,41
2023-03-21,1.76,1.76,1.63,1.63,3030
2023-03-23,1.74,1.79,1.5,1.59,12119
2023-03-24,1.66,1.69,1.54,1.69,4389
2023-03-27,1.74,1.74,1.5,1.51,3282
2023-03-28,1.67,1.67,1.54,1.66,331
2023-03-29,1.66,1.66,1.54,1.66,21
2023-03-30,1.6,1.66,1.54,1.66,825
2023-03-31,1.5,1.64,1.5,1.64,661
2023-04-03,1.52,1.62,1.48,1.56,8066
2023-04-04,1.55,1.64,1.55,1.6,1787
2023-04-05,1.65,1.65,1.65,1.65,10
2023-04-06,1.54,1.65,1.5,1.6,2801
2023-04-11,1.55,1.61,1.55,1.61,2045
2023-04-12,1.61,1.63,1.61,1.63,564
2023-04-13,1.53,1.61,1.53,1.61,60
2023-04-14,1.56,1.61,1.56,1.61,20
2023-04-17,1.56,1.56,1.56,1.56,2
2023-04-18,1.61,1.62,1.48,1.5,7192
2023-04-19,1.55,1.57,1.55,1.57,550
2023-04-20,1.5,1.56,1.4,1.55,6524
2023-04-21,1.55,1.55,1.54,1.54,513
2023-04-24,1.48,1.54,1.48,1.54,1315
2023-04-25,1.5,1.51,1.45,1.51,2359
2023-04-27,1.49,1.52,1.49,1.52,1120
2023-05-02,1.53,1.53,1.53,1.53,2
2023-05-04,1.53,1.56,1.53,1.53,2047
2023-05-05,1.56,1.56,1.56,1.56,2
2023-05-10,1.36,1.46,1.35,1.43,9150
2023-05-11,1.4,1.4,1.39,1.4,3245
2023-05-12,1.4,1.42,1.4,1.4,2900
2023-05-15,1.35,1.55,1.35,1.5,4079
2023-05-16,1.55,1.55,1.52,1.52,505
2023-05-17,1.54,1.54,1.54,1.54,403
2023-05-19,1.48,1.53,1.48,1.53,1005
2023-05-22,1.46,1.5,1.38,1.5,5995
2023-05-23,1.51,1.57,1.44,1.52,4602
2023-05-24,1.52,1.98,1.47,1.95,53576
2023-05-25,1.95,2.1,1.83,1.95,10389
2023-05-26,1.95,1.95,1.67,1.81,4075
2023-05-29,1.79,1.98,1.79,1.98,8575
2023-05-30,1.99,1.99,1.95,1.95,300
2023-05-31,1.95,2,1.68,2,20665
2023-06-01,1.99,2,1.9,1.99,1401
2023-06-02,1.9,1.99,1.88,1.99,300
2023-06-05,1.96,2.28,1.96,2.2,46174
2023-06-06,2.22,2.3,2.16,2.26,7710
2023-06-07,2.26,2.26,2,2.2,6099
2023-06-09,2.04,2.24,2,2.24,4294
2023-06-12,2.24,2.24,1.92,2.18,9078
2023-06-13,2.02,2.18,1.9,2.06,31963
2023-06-14,2.08,2.08,1.96,2.08,1438
2023-06-15,2.08,2.14,2.06,2.14,1475
2023-06-19,2.1,2.14,1.9,2,10376
2023-06-20,1.9,1.92,1.88,1.91,1041
2023-06-21,1.87,1.88,1.86,1.88,1102
2023-06-22,1.89,1.93,1.8,1.85,2576
2023-06-23,1.88,1.89,1.75,1.84,5810
2023-06-26,1.84,1.84,1.84,1.84,10
2023-06-27,1.86,1.87,1.86,1.87,250
2023-06-28,1.87,2,1.87,2,2500
2023-06-29,1.92,1.94,1.92,1.92,2695
2023-06-30,1.88,1.9,1.84,1.9,2315
2023-07-03,1.89,1.89,1.89,1.89,10
2023-07-04,1.88,1.89,1.79,1.86,2565
2023-07-05,1.85,1.87,1.85,1.87,220
2023-07-06,1.82,1.97,1.82,1.89,2200
2023-07-07,1.88,1.88,1.68,1.68,16940
2023-07-10,1.68,1.8,1.68,1.68,3266
2023-07-11,1.7,1.7,1.7,1.7,1300
2023-07-12,1.72,1.81,1.72,1.81,1301
2023-07-13,1.72,1.72,1.72,1.72,1050
2023-07-14,1.7,1.75,1.7,1.75,2200
2023-07-17,1.7,1.71,1.69,1.71,500
2023-07-18,1.7,1.7,1.69,1.69,1863
2023-07-19,1.68,1.72,1.66,1.72,1648
2023-07-20,1.72,1.78,1.7,1.78,1860
2023-07-21,1.75,1.75,1.75,1.75,6
2023-07-24,1.75,1.75,1.7,1.7,70
2023-07-25,1.77,1.77,1.62,1.74,2887
2023-07-26,1.69,1.72,1.59,1.71,5975
2023-07-27,1.71,1.71,1.6,1.71,1330
2023-07-28,1.71,1.71,1.71,1.71,6
2023-07-31,1.67,1.98,1.67,1.92,23115
2023-08-01,1.92,1.99,1.72,1.82,10204
2023-08-02,1.81,1.88,1.65,1.78,10525
2023-08-03,1.66,1.74,1.6,1.73,18920
2023-08-04,1.62,1.72,1.58,1.69,5286
2023-08-07,1.69,1.7,1.69,1.7,4100
2023-08-09,1.65,1.71,1.61,1.71,2770
2023-08-10,1.71,1.98,1.71,1.96,18601
2023-08-11,1.9,1.91,1.9,1.91,1700
2023-08-14,1.77,1.86,1.77,1.86,400
2023-08-16,1.88,1.88,1.56,1.71,10415
2023-08-17,1.67,1.75,1.55,1.7,8544
2023-08-18,1.73,1.79,1.73,1.79,431
2023-08-21,1.79,1.84,1.75,1.84,6430
2023-08-23,1.75,1.88,1.73,1.85,11957
2023-08-24,1.75,2.06,1.72,2,39752
2023-08-25,2,2,1.85,1.94,6669
2023-08-28,1.94,2.18,1.94,2.1,7945
2023-08-29,2.1,2.1,1.98,2.08,1265
2023-08-30,2.08,2.1,1.84,1.84,1534
2023-08-31,2.08,2.08,1.84,2,5415
2023-09-01,2.06,2.08,1.95,2.04,2840
2023-09-04,1.9,2.24,1.82,2,58617
2023-09-05,1.98,2.16,1.84,1.95,11750
2023-09-06,1.86,1.98,1.84,1.98,5000
2023-09-08,1.96,1.97,1.96,1.97,101
2023-09-11,1.86,1.9,1.8,1.9,2751
2023-09-13,1.84,1.87,1.75,1.87,4483
2023-09-14,1.8,1.86,1.8,1.86,2010
2023-09-15,1.74,1.87,1.74,1.87,70
2023-09-18,1.75,1.8,1.6,1.7,8825
2023-09-19,1.6,1.71,1.58,1.71,20168
2023-09-20,1.72,1.75,1.72,1.75,5000
2023-09-21,1.72,1.76,1.7,1.76,1733
2023-09-22,1.75,1.98,1.75,1.98,12352
2023-09-25,1.99,2.16,1.95,2.16,16844
2023-09-26,2.16,2.16,2,2.14,70
2023-09-27,2.08,2.16,2,2.16,1950
2023-09-28,2.1,2.1,1.95,2.08,825
2023-10-03,2.08,2.16,1.85,1.98,2724
2023-10-04,1.85,1.95,1.8,1.95,2742
2023-10-05,1.78,2.04,1.78,2.04,4825
2023-10-06,2.04,2.12,2.04,2.12,650
2023-10-09,1.94,2.02,1.9,2.02,669
2023-10-10,1.99,2.2,1.99,2.1,9952
2023-10-11,2.08,2.08,2.08,2.08,5
2023-10-12,2.1,2.1,2,2,205
2023-10-13,1.96,1.96,1.8,1.93,5151
2023-10-16,1.8,1.8,1.8,1.8,1550
2023-10-17,1.9,1.9,1.9,1.9,11
2023-10-18,1.9,1.93,1.9,1.93,90
2023-10-20,1.77,1.97,1.75,1.97,3600
2023-10-26,1.94,1.94,1.7,1.94,4000
2023-10-30,1.72,1.9,1.65,1.89,15700
2023-11-03,1.89,1.89,1.89,1.89,3700
2023-11-08,1.72,1.88,1.65,1.88,1260
2023-11-14,1.7,1.8,1.63,1.8,1696
2023-11-17,1.8,1.84,1.66,1.83,3237
2023-11-20,1.83,1.86,1.83,1.86,765
2023-11-21,1.84,1.84,1.66,1.79,636
2023-11-23,1.79,1.81,1.79,1.8,1177
2023-11-24,1.8,1.82,1.8,1.82,1800
2023-11-27,1.83,1.83,1.83,1.83,500
2023-11-28,1.84,1.86,1.84,1.86,1996
2023-11-29,1.86,1.86,1.86,1.86,10
2023-12-01,1.8,1.8,1.8,1.8,800
2023-12-04,1.78,1.84,1.78,1.84,2400
2023-12-05,1.75,1.82,1.72,1.82,1250
2023-12-06,1.81,1.81,1.8,1.8,1200
2023-12-07,1.74,1.76,1.62,1.76,3360
2023-12-08,1.76,1.8,1.7,1.8,6660
2023-12-11,1.73,1.9,1.73,1.9,4610
2023-12-12,1.85,1.98,1.85,1.98,8778
2023-12-13,1.97,1.97,1.97,1.97,200
2023-12-14,1.97,1.97,1.8,1.8,890
2023-12-15,1.78,1.84,1.65,1.84,3740
2023-12-18,1.7,1.7,1.62,1.69,1350
2023-12-19,1.68,1.68,1.6,1.68,6805
2023-12-20,1.68,1.83,1.65,1.8,4251
2023-12-22,1.66,1.7,1.6,1.7,2350
2023-12-27,1.61,1.61,1.59,1.59,662
2023-12-28,1.6,1.6,1.58,1.58,540
2024-01-02,1.6,1.6,1.59,1.59,140
2024-01-04,1.59,1.69,1.56,1.69,1838
2024-01-05,1.69,2,1.69,2,3096
2024-01-08,1.99,1.99,1.99,1.99,100
2024-01-09,1.85,1.98,1.8,1.88,1237
2024-01-10,1.76,1.76,1.66,1.76,1950
2024-01-11,1.75,1.78,1.75,1.78,1580
2024-01-15,1.67,1.67,1.67,1.67,100
2024-01-16,1.67,1.91,1.65,1.91,5949
2024-01-17,1.78,1.78,1.67,1.67,6203
2024-01-18,1.66,1.79,1.65,1.65,1878
2024-01-22,1.66,1.7,1.66,1.7,219
2024-01-23,1.62,1.63,1.62,1.63,210
2024-01-24,1.64,1.69,1.64,1.69,115
2024-01-25,1.63,1.63,1.63,1.63,339
2024-01-29,1.63,1.63,1.55,1.55,3800
2024-01-31,1.62,1.63,1.62,1.63,300
2024-02-01,1.63,1.73,1.62,1.73,3335
2024-02-02,1.64,1.7,1.45,1.58,16865
2024-02-05,1.58,1.58,1.55,1.55,987
2024-02-06,1.62,1.62,1.62,1.62,33
2024-02-07,1.6,1.6,1.6,1.6,10
2024-02-08,1.5,1.62,1.5,1.6,21
2024-02-09,1.57,1.6,1.48,1.6,4458
2024-02-12,1.61,1.61,1.5,1.61,2352
2024-02-13,1.5,1.6,1.45,1.6,2320
2024-02-14,1.5,1.59,1.47,1.59,1881
2024-02-15,1.58,1.58,1.58,1.58,362
2024-02-16,1.58,1.58,1.45,1.57,153
2024-02-19,1.57,1.57,1.5,1.56,637
2024-02-20,1.49,1.56,1.47,1.56,9250
2024-02-21,1.58,1.58,1.46,1.5,12633
2024-02-22,1.41,1.49,1.4,1.48,16683
2024-02-23,1.47,1.47,1.42,1.47,7228
2024-02-26,1.47,1.54,1.45,1.52,6910
2024-02-27,1.45,1.45,1.45,1.45,3860
2024-02-28,1.46,1.51,1.46,1.49,3537
2024-02-29,1.51,1.55,1.43,1.53,17105
2024-03-01,1.43,1.5,1.4,1.5,961
2024-03-04,1.5,1.6,1.48,1.6,17939
2024-03-05,1.57,1.58,1.51,1.58,2805
2024-03-07,1.58,1.58,1.58,1.58,520
2024-03-08,1.58,1.58,1.58,1.58,10
2024-03-11,1.58,1.58,1.58,1.58,100
2024-03-12,1.58,1.58,1.47,1.48,6498
2024-03-13,1.48,1.48,1.48,1.48,1300
2024-03-14,1.47,1.53,1.45,1.52,22467
2024-03-15,1.5,1.59,1.48,1.59,5308
2024-03-19,1.56,1.66,1.56,1.56,24650
2024-03-20,1.59,1.65,1.5,1.59,460
2024-03-21,1.49,1.6,1.49,1.54,660
2024-03-22,1.58,1.76,1.58,1.76,17509
2024-03-25,1.77,1.98,1.76,1.92,9392
2024-03-26,1.92,1.92,1.92,1.92,280
2024-03-27,1.92,1.92,1.73,1.89,1410
2024-03-28,1.79,1.9,1.73,1.9,4765
2024-04-02,1.9,1.95,1.76,1.95,9100
2024-04-03,1.8,1.88,1.76,1.88,3510
2024-04-04,1.765,1.905,1.75,1.905,4100
2024-04-05,1.88,1.905,1.88,1.905,1050
2024-04-08,1.82,1.87,1.77,1.87,1022
2024-04-10,1.86,1.86,1.75,1.84,880
2024-04-12,1.74,1.8,1.7,1.8,600
2024-04-16,1.795,1.88,1.795,1.88,1300
2024-04-17,1.76,1.87,1.7,1.87,6610
2024-04-18,1.87,1.895,1.7,1.875,9021
2024-04-19,1.875,1.875,1.875,1.875,10
2024-04-22,1.89,1.89,1.89,1.89,100
2024-04-23,1.77,1.8,1.71,1.8,3300
2024-04-24,1.7,1.73,1.66,1.73,2750
2024-04-25,1.73,1.77,1.72,1.77,3260
2024-04-26,1.77,1.86,1.77,1.86,1750
2024-04-29,1.89,1.89,1.89,1.89,120
2024-04-30,1.86,1.865,1.86,1.865,102
2024-05-02,1.865,1.865,1.63,1.865,1700
2024-05-07,1.85,1.85,1.85,1.85,10
2024-05-08,1.72,1.77,1.6,1.74,13300
2024-05-09,1.625,1.83,1.6,1.83,7450
2024-05-10,1.69,1.76,1.56,1.71,19410
2024-05-13,1.61,1.69,1.55,1.69,4740
2024-05-14,1.55,1.55,1.5,1.51,8404
2024-05-15,1.5,1.51,1.5,1.51,906
2024-05-16,1.545,1.7,1.545,1.67,3785
2024-05-17,1.665,1.85,1.6,1.815,16138
2024-05-21,1.78,1.78,1.78,1.78,10
2024-05-22,1.79,1.795,1.63,1.795,6050
2024-05-23,1.785,1.785,1.55,1.67,9630
2024-05-24,1.61,1.76,1.575,1.76,10800
2024-05-27,1.665,1.85,1.63,1.84,13695
2024-05-28,1.69,1.81,1.67,1.81,4210
2024-05-29,1.78,1.83,1.67,1.79,7600
2024-05-31,1.79,1.79,1.79,1.79,10
2024-06-03,1.79,1.79,1.66,1.77,4110
2024-06-04,1.64,1.74,1.56,1.645,8219
2024-06-10,1.62,1.62,1.62,1.62,10
2024-06-11,1.565,1.68,1.56,1.68,4345
2024-06-12,1.68,1.68,1.52,1.6,3624
2024-06-17,1.58,1.58,1.58,1.58,10
2024-06-19,1.55,1.59,1.55,1.59,60
2024-06-25,1.59,1.59,1.485,1.59,4583
2024-06-26,1.595,1.78,1.595,1.78,22027
2024-06-27,1.68,1.78,1.67,1.78,2657
2024-06-28,1.78,1.81,1.78,1.81,1356
2024-07-02,1.81,1.85,1.81,1.85,1000
2024-07-03,1.69,1.85,1.69,1.85,235
2024-07-08,1.85,1.85,1.85,1.85,20
2024-07-09,1.85,1.85,1.71,1.85,790
2024-07-10,1.85,1.89,1.85,1.89,4388
2024-07-11,1.89,1.89,1.75,1.86,620
2024-07-12,1.75,1.89,1.74,1.89,970
2024-07-15,1.89,1.9,1.89,1.9,3305
2024-07-16,1.9,1.9,1.78,1.88,960
2024-07-17,1.9,1.9,1.6,1.88,14033
2024-07-18,1.87,1.87,1.87,1.87,10
2024-07-19,1.86,1.86,1.86,1.86,15
2024-07-22,1.86,1.9,1.73,1.9,1006
2024-07-23,1.885,1.9,1.82,1.9,638
2024-07-24,1.88,1.9,1.81,1.9,862
2024-07-25,1.88,1.9,1.82,1.9,705
2024-07-31,1.895,1.9,1.82,1.9,813
2024-08-01,1.88,1.89,1.81,1.89,719
2024-08-02,1.8,1.8,1.48,1.5,26882
2024-08-05,1.46,1.59,1.4,1.59,10969
2024-08-12,1.5,1.59,1.5,1.59,1070
2024-08-13,1.5,1.5,1.4,1.44,6766
2024-08-14,1.35,1.465,1.2,1.365,17012
2024-08-16,1.35,1.365,1.35,1.365,1825
2024-08-19,1.22,1.36,1.22,1.36,1123
2024-08-20,1.36,1.36,1.36,1.36,989
2024-08-21,1.29,1.58,1.27,1.4,11489
2024-08-22,1.4,1.56,1.4,1.56,3221
2024-08-23,1.56,1.56,1.56,1.56,10
2024-08-26,1.46,1.56,1.37,1.56,1406
2024-08-27,1.56,1.56,1.56,1.56,10
2024-08-28,1.41,1.56,1.25,1.54,5500
2024-08-29,1.39,1.45,1.28,1.45,4580
2024-08-30,1.3,1.33,1.205,1.33,15050
2024-09-02,1.22,1.425,1.21,1.425,8526
2024-09-03,1.425,1.55,1.425,1.55,4125
2024-09-04,1.4,1.54,1.25,1.54,3825
2024-09-05,1.25,1.4,1.25,1.4,14125
2024-09-06,1.4,1.4,1.4,1.4,10
2024-09-11,1.275,1.37,1.27,1.37,1984
2024-09-17,1.37,1.37,1.37,1.37,67
2024-09-19,1.37,1.37,1.37,1.37,12
2024-09-25,1.38,1.38,1.38,1.38,363
2024-09-26,1.385,1.385,1.385,1.385,10
2024-09-27,1.385,1.385,1.385,1.385,10
2024-09-30,1.385,1.385,1.385,1.385,10
2024-10-01,1.385,1.385,1.385,1.385,10
2024-10-02,1.385,1.385,1.385,1.385,10
2024-10-03,1.385,1.385,1.3,1.365,25640
2024-10-04,1.36,1.39,1.36,1.39,250
2024-10-07,1.28,1.32,1.13,1.32,14186
2024-10-08,1.19,1.39,1.17,1.39,5150
2024-10-09,1.36,1.36,1.1,1.155,32170
2024-10-10,1.15,1.15,1.15,1.15,240
2024-10-11,1.1,1.1,1.1,1.1,900
2024-10-14,1.145,1.145,1.1,1.1,960
2024-10-15,1.1,1.29,1.1,1.29,12117
2024-10-16,1.245,1.265,1.2,1.2,3631
2024-10-17,1.27,1.27,1.27,1.27,119
2024-10-18,1.245,1.27,1.245,1.27,5812
2024-10-21,1.27,1.27,1.265,1.27,6000
2024-10-22,1.28,1.39,1.24,1.39,26320
2024-10-23,1.36,1.525,1.36,1.52,11952
2024-10-24,1.48,1.48,1.41,1.48,1848
2024-10-25,1.48,1.52,1.38,1.52,6165
2024-10-28,1.4,1.525,1.35,1.51,16400
2024-10-29,1.51,1.51,1.225,1.27,46765
2024-10-30,1.225,1.25,1.1,1.18,21216
2024-11-04,1.185,1.185,1.185,1.185,164
2024-11-05,1.17,1.17,1.17,1.17,500
2024-11-08,1.17,1.17,1.17,1.17,10
2024-11-12,1.18,1.18,1.18,1.18,10
2024-11-13,1.18,1.18,1.18,1.18,10
2024-11-14,1.18,1.18,1.18,1.18,10
2024-11-15,1.18,1.18,1.18,1.18,10
2024-11-18,1.17,1.17,1.115,1.115,6214
2024-11-19,1.115,1.115,1.05,1.095,2272
2024-11-20,1.06,1.08,1.06,1.065,354
2024-11-21,1.06,1.18,1.015,1.18,62885
2024-11-22,1.18,1.32,1.085,1.22,50074
2024-11-25,1.215,1.27,1.215,1.27,250
2024-11-26,1.25,1.25,1.25,1.25,3411
2024-11-27,1.255,1.31,1.22,1.295,5037
2024-11-28,1.275,1.29,1.275,1.29,1500
2024-11-29,1.29,1.29,1.03,1.03,84754
2024-12-02,1.04,1.04,1.015,1.015,4226
2024-12-03,1.02,1.02,1.02,1.02,1110
2024-12-04,1.015,1.015,1.01,1.01,50
2024-12-05,1,1.115,0.95,1.09,21058
2024-12-06,1.09,1.105,1.09,1.105,250
2024-12-09,1.105,1.105,1.105,1.105,1796
2024-12-10,1.115,1.115,0.91,0.99,15792
2024-12-12,0.966,0.966,0.966,0.966,2281
2024-12-19,0.916,0.93,0.81,0.86,12002
2024-12-20,0.898,0.898,0.898,0.898,20
2024-12-23,0.888,0.89,0.802,0.81,18498
2024-12-27,0.834,0.834,0.81,0.82,3460
2024-12-30,0.8,0.85,0.8,0.82,3200
2025-01-02,0.83,0.87,0.83,0.87,155
2025-01-08,0.87,0.996,0.82,0.996,25027
2025-01-09,0.99,1.04,0.97,1.04,6100
2025-01-10,1.025,1.03,0.82,0.878,26330
2025-01-13,0.872,0.95,0.872,0.95,4924
2025-01-20,0.88,1.025,0.87,1.025,9200
2025-01-21,1.025,1.025,1.025,1.025,150
2025-01-22,1.01,1.025,0.83,0.9,9980
2025-01-23,0.9,0.9,0.9,0.9,20
2025-01-24,0.9,1.01,0.9,1.01,5020
2025-01-27,0.99,1.08,0.99,1.08,21700
2025-01-28,1.05,1.08,1.05,1.08,6903
2025-01-29,1.08,1.2,1.08,1.18,8501
2025-01-30,1.18,1.33,1.18,1.33,6360
2025-01-31,1.33,1.48,1.23,1.445,9310
2025-02-03,1.44,1.44,1.4,1.435,1100
2025-02-04,1.43,1.43,1.31,1.425,3710
2025-02-05,1.395,1.4,1.31,1.4,3779
2025-02-06,1.38,1.4,1.38,1.38,1750
2025-02-07,1.38,1.395,1.38,1.395,160
2025-02-10,1.35,1.395,1.3,1.395,5680
2025-02-11,1.395,1.475,1.3,1.475,16350
2025-02-12,1.47,1.475,1.36,1.47,6948
2025-02-13,1.47,1.69,1.4,1.69,17585
2025-02-14,1.68,1.79,1.66,1.79,5500
2025-02-17,1.79,1.79,1.79,1.79,160
2025-02-18,1.785,1.785,1.785,1.785,10
2025-02-19,1.7,2.3,1.67,2.26,19407
2025-02-20,2.26,2.26,1.94,2.26,29700
2025-02-21,2.25,2.25,1.91,2.04,9215
2025-02-24,2,2,1.88,1.97,4085
2025-02-25,2.05,2.07,1.8,2.07,5855
2025-02-26,2.05,2.26,2.05,2.26,2850
2025-02-27,2.26,2.26,1.8,2.1,12897
2025-02-28,2.19,2.19,2.15,2.15,40
2025-03-03,2.13,2.13,1.675,1.75,21472
2025-03-04,1.73,1.75,1.73,1.75,1266
2025-03-05,1.75,2.1,1.52,2.1,9537
2025-03-06,2.04,2.08,1.93,2.08,1345
2025-03-07,1.96,2.08,1.8,2,5965
2025-03-10,2,2.01,1.94,2.01,540
2025-03-11,1.95,2,1.77,2,4498
2025-03-12,1.87,1.99,1.87,1.99,570
2025-03-13,1.97,1.97,1.78,1.935,2120
2025-03-14,1.8,1.93,1.7,1.92,10385
2025-03-17,1.7,1.73,1.54,1.69,9482
2025-03-18,1.655,1.66,1.655,1.66,1000
2025-03-19,1.68,1.68,1.55,1.67,183
2025-03-20,1.66,1.83,1.66,1.82,4876
2025-03-21,1.79,1.92,1.79,1.92,3300
2025-03-24,1.9,1.92,1.9,1.92,300
2025-03-25,1.78,1.79,1.605,1.79,6475
2025-03-26,1.66,1.885,1.6,1.885,5040
2025-03-27,1.86,1.86,1.6,1.84,5050
2025-03-28,1.6,1.84,1.5,1.84,17027
2025-03-31,1.85,1.87,1.5,1.8,6695
2025-04-01,1.79,1.79,1.7,1.79,820
2025-04-02,1.785,1.79,1.495,1.58,13695
2025-04-03,1.54,1.55,1.4,1.51,6193
2025-04-04,1.51,1.66,1.51,1.66,2300
2025-04-07,1.605,1.605,1.34,1.54,17020
2025-04-08,1.54,1.54,1.35,1.54,3985
2025-04-09,1.4,1.515,1.235,1.35,15679
2025-04-10,1.3,1.495,1.3,1.495,6552
2025-04-11,1.495,1.57,1.495,1.57,3140
2025-04-14,1.57,1.57,1.42,1.54,1850
2025-04-15,1.55,1.565,1.395,1.55,5262
2025-04-16,1.55,1.56,1.4,1.54,3070
2025-04-17,1.48,1.52,1.305,1.48,12945