Date,Open,High,Low,Close,Volume
2021-11-02,10.872139719123457,10.872139719123457,10.872139719123457,10.872139719123457,0.0
2021-11-03,11.122489712725082,11.122489712725082,11.122489712725082,11.122489712725082,0.0
2021-11-04,11.180179378350328,11.180179378350328,11.180179378350328,11.180179378350328,0.0
2021-11-05,11.138930103945633,11.138930103945633,11.138930103945633,11.138930103945633,0.0
2021-11-08,12.00563979624457,12.00563979624457,12.00563979624457,12.00563979624457,0.0
2021-11-09,12.069999459908946,12.419999834566704,12.069999459908946,12.36999964480498,1149699.0
2021-11-10,12.22000002919411,12.22000002919411,11.810000189761723,11.829999693461836,853486.0
2021-11-11,11.289999742118685,11.289999742118685,11.140000126507816,11.239999552356965,806103.0
2021-11-12,11.859999425849148,12.02000022382152,11.859999425849148,11.939999347998183,480798.0
2021-11-15,12.199999571819705,12.359999416117777,12.049999956208833,12.270000218955834,347635.0
2021-11-16,11.699999581551074,11.699999581551074,11.239999552356965,11.289999742118685,998233.0
2021-11-17,11.270000238418575,11.27999951343148,11.12999989782061,11.180000087582332,354762.0
2021-11-18,11.089999936746093,11.220000048656852,10.90999963507361,10.979999328535444,377363.0
2021-11-19,10.499999795641225,10.64999941125209,10.29999999026863,10.430000102179388,342126.0
2021-11-22,10.930000092448015,11.260000009731373,10.930000092448015,11.03999974698437,542034.0
2021-11-23,10.560000214090149,10.959999824835334,10.430000102179388,10.479999338266811,430810.0
2021-11-24,10.600000175164668,10.68999937232661,10.53999975671574,10.589999946477462,480685.0
2021-11-25,10.739999562088332,10.8900001313735,10.739999562088332,10.789999751850056,217614.0
2021-11-26,10.999999785909852,11.049999975671572,10.8900001313735,10.90999963507361,315564.0
2021-11-29,10.699999601013817,10.879999902686295,10.699999601013817,10.76000001946274,507720.0
2021-11-30,10.970000053522538,10.979999328535444,10.560000214090149,10.600000175164668,314708.0
2021-12-01,10.609999450177574,10.680000097313702,10.560000214090149,10.619999678864778,294214.0
2021-12-02,10.680000097313702,10.680000097313702,10.18999938205798,10.260000029194112,348045.0
2021-12-03,10.379999912417668,10.379999912417668,9.879999922149038,9.959999844298077,479674.0
2021-12-06,9.350000199493095,9.350000199493095,8.600000214090148,8.689999411252092,408627.0
2021-12-07,8.879999941611779,9.109999479371684,8.839999980537259,9.050000014597057,269545.0
2021-12-08,9.329999742118687,9.350000199493095,9.22999936259524,9.260000048656853,107821.0
2021-12-09,9.329999742118687,9.329999742118687,9.109999479371684,9.149999440446202,116394.0
2021-12-10,8.819999523162851,8.819999523162851,8.56000025301563,8.609999489103055,240721.0
2021-12-13,8.649999450177573,8.699999639939296,8.489999605879499,8.529999566954018,213341.0
2021-12-14,8.050000034059796,8.199999649670666,7.9599998832235555,8.039999805372592,232130.0
2021-12-15,8.079999766447111,8.109999498834425,8.050000034059796,8.060000262747,131169.0
2021-12-16,8.16,8.41,8.16,8.28,193435.0
2021-12-17,8.27,8.27,7.8,7.84,246270.0
2021-12-20,7.84,7.9,7.7,7.76,222418.0
2021-12-21,7.7,7.79,7.59,7.78,340596.0
2021-12-22,7.95,8.0,7.86,7.96,139423.0
2021-12-23,7.99,7.99,7.81,7.89,111626.0
2021-12-24,8.02,8.46,8.02,8.42,90117.0
2021-12-29,8.13,8.15,8.07,8.1,348302.0
2021-12-30,8.08,8.1,7.63,7.68,234411.0
2021-12-31,7.81,7.85,7.8,7.81,103790.0
2022-01-04,7.81,7.85,7.76,7.81,194634.0
2022-01-05,7.75,7.75,7.62,7.66,140679.0
2022-01-06,7.08,7.08,6.98,7.01,499868.0
2022-01-07,7.2,7.2,6.86,6.91,489950.0
2022-01-10,6.92,7.04,6.88,6.96,220340.0
2022-01-11,6.83,6.84,6.76,6.8,264704.0
2022-01-12,7.02,7.13,7.02,7.07,164873.0
2022-01-13,7.18,7.22,7.1,7.13,165835.0
2022-01-14,7.0,7.0,6.79,6.83,187600.0
2022-01-17,7.0,7.0,6.9,6.9,129003.0
2022-01-18,6.99,7.03,6.83,6.84,375347.0
2022-01-19,6.56,6.59,6.4,6.41,365839.0
2022-01-20,6.4,6.4,6.25,6.32,133358.0
2022-01-21,6.28,6.28,5.87,5.95,231801.0
2022-01-24,5.58,5.58,5.3,5.37,507263.0
2022-01-25,5.44,5.64,5.37,5.38,1286821.0
2022-01-27,5.48,5.54,5.27,5.32,650358.0
2022-01-28,5.3,5.39,5.26,5.3,209334.0
2022-01-31,5.52,5.6,5.38,5.42,269943.0
2022-02-01,5.71,5.91,5.71,5.86,284783.0
2022-02-02,6.06,6.34,6.0,6.02,142704.0
2022-02-03,6.0,6.0,5.5,5.53,173938.0
2022-02-04,5.53,5.67,5.53,5.62,180371.0
2022-02-07,5.9,6.23,5.9,6.2,552827.0
2022-02-08,6.38,6.38,6.25,6.31,424537.0
2022-02-09,6.41,6.41,6.26,6.29,102774.0
2022-02-10,6.57,6.7,6.57,6.59,167312.0
2022-02-11,6.6,6.6,6.4,6.4,404087.0
2022-02-14,6.38,6.38,6.17,6.22,112960.0
2022-02-15,6.22,6.26,6.14,6.23,163479.0
2022-02-16,6.49,6.58,6.49,6.53,283740.0
2022-02-17,6.53,6.53,6.37,6.41,123670.0
2022-02-18,6.2,6.2,5.955,6.0,324775.0
2022-02-21,5.81,5.81,5.55,5.75,288628.0
2022-02-22,5.6,5.6,5.3,5.33,437260.0
2022-02-23,5.51,5.7,5.51,5.6,194379.0
2022-02-24,5.5,5.55,4.95,5.0,645352.0
2022-02-25,5.59,5.7,5.51,5.62,485708.0
2022-02-28,5.7,5.7,5.41,5.47,530178.0
2022-03-01,6.02,6.12,6.01,6.1,141415.0
2022-03-02,6.13,6.13,6.02,6.06,61150.0
2022-03-03,6.15,6.15,6.02,6.03,38089.0
2022-03-04,5.85,5.85,5.5,5.56,269909.0
2022-03-07,5.56,5.56,4.96,5.03,466601.0
2022-03-08,5.02,5.14,5.02,5.1,206840.0
2022-03-09,5.26,5.43,5.15,5.41,226221.0
2022-03-10,5.6,5.7,5.45,5.45,485356.0
2022-03-11,5.61,5.61,5.4,5.42,97795.0
2022-03-14,5.34,5.34,5.16,5.27,116951.0
2022-03-15,5.11,5.14,5.04,5.06,224143.0
2022-03-16,5.14,5.34,5.13,5.16,278627.0
2022-03-17,5.51,5.6,5.5,5.58,170097.0
2022-03-18,5.7,5.7,5.6,5.66,80202.0
2022-03-21,5.91,5.94,5.8,5.83,114280.0
2022-03-22,5.84,6.02,5.83,6.01,184132.0
2022-03-23,6.08,6.24,6.08,6.19,256692.0
2022-03-24,6.2,6.21,6.13,6.21,169871.0
2022-03-25,6.27,6.39,6.27,6.36,144771.0
2022-03-28,6.38,6.43,6.34,6.38,371587.0
2022-03-29,6.51,6.6,6.51,6.57,207339.0
2022-03-30,6.57,6.64,6.56,6.59,163597.0
2022-03-31,6.4,6.4,6.35,6.38,151729.0
2022-04-01,6.16,6.16,6.02,6.05,321649.0
2022-04-04,6.13,6.13,6.01,6.07,105632.0
2022-04-05,6.13,6.27,6.13,6.2,58836.0
2022-04-06,6.01,6.01,5.74,5.82,281625.0
2022-04-07,5.5,5.56,5.48,5.56,143756.0
2022-04-08,5.55,5.55,5.48,5.52,94006.0
2022-04-11,5.34,5.34,5.27,5.32,184257.0
2022-04-12,5.18,5.19,5.11,5.18,142752.0
2022-04-13,5.13,5.19,5.12,5.19,264622.0
2022-04-14,5.27,5.34,5.24,5.29,157064.0
2022-04-19,5.26,5.26,5.06,5.08,386325.0
2022-04-20,5.19,5.21,5.16,5.18,185145.0
2022-04-21,5.18,5.2,5.08,5.1,179538.0
2022-04-22,4.8,4.88,4.75,4.83,535765.0
2022-04-26,4.87,4.91,4.87,4.89,229288.0
2022-04-27,4.8,4.8,4.52,4.56,326920.0
2022-04-28,4.63,4.66,4.6,4.64,215983.0
2022-04-29,4.68,4.7,4.63,4.66,251497.0
2022-05-02,4.59,4.59,4.4,4.49,222886.0
2022-05-03,4.56,4.6,4.54,4.54,147233.0
2022-05-04,4.52,4.57,4.52,4.54,131854.0
2022-05-05,4.67,4.67,4.61,4.64,71935.0
2022-05-06,4.34,4.34,4.25,4.3,265463.0
2022-05-09,4.0,4.02,3.92,3.97,458432.0
2022-05-10,3.45,3.57,3.36,3.57,638656.0
2022-05-11,3.37,3.44,3.34,3.42,444810.0
2022-05-12,3.08,3.08,2.75,2.78,1206464.0
2022-05-13,2.98,3.16,2.98,3.13,673169.0
2022-05-16,3.3,3.37,3.25,3.25,551462.0
2022-05-17,3.1,3.1,3.04,3.08,200150.0
2022-05-18,3.23,3.26,3.2,3.2,386927.0
2022-05-19,3.0,3.02,2.96,3.0,360042.0
2022-05-20,3.11,3.16,3.11,3.12,307712.0
2022-05-23,3.08,3.09,3.03,3.06,185675.0
2022-05-24,3.0,3.0,2.95,2.96,251613.0
2022-05-25,2.94,2.94,2.82,2.84,440165.0
2022-05-26,2.92,2.93,2.89,2.9,241747.0
2022-05-27,2.99,3.01,2.95,2.95,163121.0
2022-05-30,3.06,3.21,3.06,3.21,302537.0
2022-05-31,3.37,3.42,3.31,3.35,350251.0
2022-06-01,3.25,3.25,3.19,3.19,167762.0
2022-06-02,2.97,2.97,2.92,2.96,230661.0
2022-06-03,3.08,3.1,3.07,3.09,251611.0
2022-06-06,2.99,3.08,2.95,3.07,112697.0
2022-06-07,3.02,3.02,2.87,2.88,432198.0
2022-06-08,2.99,3.02,2.93,2.96,502156.0
2022-06-09,2.99,3.01,2.98,3.0,89730.0
2022-06-10,2.88,2.89,2.82,2.87,233592.0
2022-06-14,2.75,2.75,2.23,2.38,999104.0
2022-06-15,2.42,2.44,2.33,2.36,379961.0
2022-06-16,2.53,2.58,2.48,2.48,268465.0
2022-06-17,2.29,2.35,2.26,2.32,358115.0
2022-06-20,2.37,2.39,2.3,2.32,523597.0
2022-06-21,2.37,2.46,2.37,2.46,272852.0
2022-06-22,2.5,2.51,2.42,2.43,215920.0
2022-06-23,2.35,2.4,2.33,2.39,194563.0
2022-06-24,2.48,2.54,2.48,2.53,212808.0
2022-06-27,2.56,2.64,2.56,2.6,309329.0
2022-06-28,2.5,2.52,2.47,2.5,159459.0
2022-06-29,2.37,2.37,2.32,2.34,157136.0
2022-06-30,2.28,2.28,2.23,2.23,320011.0
2022-07-01,2.2,2.27,2.17,2.18,241193.0
2022-07-04,2.2,2.2,2.16,2.18,130110.0
2022-07-05,2.24,2.27,2.23,2.25,131714.0
2022-07-06,2.34,2.38,2.32,2.34,70388.0
2022-07-07,2.36,2.36,2.32,2.32,55733.0
2022-07-08,2.5,2.56,2.49,2.52,164732.0
2022-07-11,2.52,2.55,2.46,2.47,153140.0
2022-07-12,2.42,2.42,2.37,2.38,88255.0
2022-07-13,2.38,2.41,2.38,2.41,63782.0
2022-07-14,2.4,2.44,2.4,2.41,154771.0
2022-07-15,2.45,2.45,2.4,2.43,19833.0
2022-07-18,2.46,2.55,2.45,2.54,83531.0
2022-07-19,2.7,2.79,2.67,2.69,236823.0
2022-07-20,3.0,3.02,2.97,3.0,269029.0
2022-07-21,3.08,3.1,3.03,3.07,307954.0
2022-07-22,3.1,3.17,3.1,3.15,122321.0
2022-07-25,3.05,3.05,2.93,2.96,140027.0
2022-07-26,2.84,2.84,2.79,2.8,122616.0
2022-07-27,2.69,2.72,2.66,2.72,295201.0
2022-07-28,2.85,2.92,2.85,2.91,354927.0
2022-07-29,3.01,3.07,3.0,3.05,366124.0
2022-08-01,2.99,2.99,2.93,2.95,358347.0
2022-08-02,2.96,3.01,2.93,2.96,48238.0
2022-08-03,3.14,3.16,3.12,3.15,147614.0
2022-08-04,3.26,3.31,3.25,3.31,151199.0
2022-08-05,3.37,3.44,3.36,3.43,233519.0
2022-08-08,3.45,3.5,3.44,3.48,73975.0
2022-08-09,3.53,3.54,3.5,3.54,86184.0
2022-08-10,3.43,3.43,3.3,3.32,172383.0
2022-08-11,3.6,3.7,3.6,3.69,149117.0
2022-08-12,3.56,3.57,3.53,3.55,123954.0
2022-08-15,3.74,3.83,3.72,3.8,215979.0
2022-08-16,3.8,3.82,3.76,3.78,277543.0
2022-08-17,3.63,3.66,3.61,3.66,476052.0
2022-08-18,3.56,3.6,3.44,3.46,208672.0
2022-08-19,3.44,3.44,3.37,3.39,117118.0
2022-08-22,3.15,3.15,3.09,3.1,160578.0
2022-08-23,3.05,3.07,3.02,3.02,132903.0
2022-08-24,3.02,3.09,3.01,3.05,127044.0
2022-08-25,3.06,3.11,3.06,3.1,111943.0
2022-08-26,3.14,3.14,3.09,3.1,76184.0
2022-08-29,2.82,2.84,2.71,2.82,241005.0
2022-08-30,2.93,2.99,2.93,2.97,161840.0
2022-08-31,2.93,2.99,2.91,2.98,83240.0
2022-09-01,2.87,2.93,2.87,2.9,103123.0
2022-09-02,2.9,2.91,2.86,2.86,211067.0
2022-09-05,2.84,2.84,2.8,2.8,64650.0
2022-09-06,2.83,2.86,2.78,2.81,160636.0
2022-09-07,2.72,2.76,2.71,2.75,202535.0
2022-09-08,2.89,2.93,2.89,2.91,136269.0
2022-09-09,2.99,3.15,2.99,3.13,203066.0
2022-09-12,3.23,3.28,3.21,3.23,265894.0
2022-09-13,3.26,3.27,3.23,3.27,172247.0
2022-09-14,3.0,3.05,2.93,3.04,313566.0
2022-09-15,3.06,3.08,3.03,3.04,132570.0
2022-09-16,2.96,2.96,2.93,2.94,84122.0
2022-09-19,2.82,2.83,2.73,2.73,424201.0
2022-09-20,2.77,2.8,2.76,2.78,107543.0
2022-09-21,2.7,2.72,2.69,2.7,117235.0
2022-09-23,2.65,2.65,2.61,2.63,173414.0
2022-09-26,2.58,2.58,2.54,2.56,144987.0
2022-09-27,2.6,2.7,2.6,2.69,347606.0
2022-09-28,2.67,2.68,2.59,2.62,358140.0
2022-09-29,2.75,2.81,2.75,2.78,211207.0
2022-09-30,2.7,2.7,2.66,2.68,118751.0
2022-10-03,2.68,2.69,2.64,2.68,150255.0
2022-10-04,2.73,2.81,2.73,2.81,141592.0
2022-10-05,3.0,3.01,2.97,2.98,180414.0
2022-10-06,2.95,2.99,2.95,2.98,93522.0
2022-10-07,2.95,2.99,2.95,2.98,66196.0
2022-10-10,2.76,2.77,2.73,2.76,119770.0
2022-10-11,2.74,2.77,2.69,2.71,141616.0
2022-10-12,2.71,2.72,2.69,2.72,66561.0
2022-10-13,2.72,2.72,2.69,2.69,71502.0
2022-10-14,2.69,2.78,2.69,2.78,73312.0
2022-10-17,2.64,2.66,2.6,2.62,118365.0
2022-10-18,2.7,2.8,2.7,2.79,166758.0
2022-10-19,2.69,2.7,2.67,2.68,180437.0
2022-10-20,2.58,2.58,2.55,2.58,204277.0
2022-10-21,2.56,2.57,2.54,2.56,89471.0
2022-10-24,2.66,2.7,2.64,2.66,212985.0
2022-10-25,2.65,2.7,2.65,2.69,32576.0
2022-10-26,2.87,2.89,2.85,2.87,203018.0
2022-10-27,2.89,2.9,2.87,2.88,216847.0
2022-10-28,2.79,2.79,2.71,2.72,244513.0
2022-10-31,2.75,2.85,2.75,2.81,277331.0
2022-11-01,2.73,2.76,2.72,2.73,66592.0
2022-11-02,2.66,2.68,2.64,2.67,96874.0
2022-11-03,2.52,2.53,2.5,2.53,221304.0
2022-11-04,2.49,2.5,2.48,2.5,257062.0
2022-11-07,2.51,2.55,2.46,2.51,229097.0
2022-11-08,2.45,2.45,2.38,2.38,526475.0
2022-11-09,2.24,2.26,2.19,2.2,1113996.0
2022-11-10,2.05,2.05,1.94,2.03,1221573.0
2022-11-11,2.11,2.11,2.01,2.03,778435.0
2022-11-14,2.08,2.12,2.05,2.06,342219.0
2022-11-15,2.02,2.1,2.02,2.09,250098.0
2022-11-16,2.08,2.08,2.04,2.06,176443.0
2022-11-17,2.0,2.0,1.925,1.93,380146.0
2022-11-18,1.94,1.94,1.92,1.925,211084.0
2022-11-21,1.88,1.88,1.81,1.835,387926.0
2022-11-22,1.79,1.79,1.74,1.745,331978.0
2022-11-23,1.775,1.82,1.775,1.8,146980.0
2022-11-24,1.83,1.835,1.81,1.82,61354.0
2022-11-25,1.825,1.835,1.81,1.81,79273.0
2022-11-28,1.81,1.82,1.77,1.78,295454.0
2022-11-29,1.74,1.77,1.74,1.77,181412.0
2022-11-30,1.765,1.8,1.745,1.785,228142.0
2022-12-01,1.855,1.86,1.84,1.85,257257.0
2022-12-02,1.85,1.85,1.81,1.82,203782.0
2022-12-05,1.88,1.895,1.88,1.885,91240.0
2022-12-06,1.815,1.82,1.8,1.81,104702.0
2022-12-07,1.765,1.775,1.75,1.755,95930.0
2022-12-08,1.715,1.715,1.7,1.71,117078.0
2022-12-09,1.735,1.75,1.735,1.75,49283.0
2022-12-12,1.7,1.71,1.68,1.685,137181.0
2022-12-13,1.685,1.73,1.685,1.715,309143.0
2022-12-14,1.67,1.68,1.66,1.67,352192.0
2022-12-15,1.685,1.69,1.665,1.67,114969.0
2022-12-16,1.635,1.645,1.63,1.635,140491.0
2022-12-19,1.575,1.575,1.535,1.56,464489.0
2022-12-20,1.505,1.54,1.5,1.52,210207.0
2022-12-21,1.555,1.555,1.52,1.53,158966.0
2022-12-22,1.54,1.54,1.505,1.52,51294.0
2022-12-23,1.5,1.505,1.49,1.5,102774.0
2022-12-28,1.435,1.435,1.39,1.4,139605.0
2022-12-29,1.37,1.37,1.355,1.37,94838.0
2022-12-30,1.41,1.42,1.41,1.415,30652.0
2023-01-03,1.45,1.45,1.42,1.43,124820.0
2023-01-04,1.43,1.44,1.425,1.43,128019.0
2023-01-05,1.56,1.605,1.545,1.605,255323.0
2023-01-06,1.5,1.52,1.5,1.515,148522.0
2023-01-09,1.515,1.535,1.515,1.535,297809.0
2023-01-10,1.625,1.64,1.62,1.63,325212.0
2023-01-11,1.755,1.785,1.755,1.78,561594.0
2023-01-12,1.775,1.81,1.76,1.805,883459.0
2023-01-13,1.95,1.985,1.95,1.96,476115.0
2023-01-16,2.11,2.14,2.1,2.14,1086788.0
2023-01-17,2.15,2.18,2.13,2.14,1345505.0
2023-01-18,2.14,2.16,2.12,2.15,404163.0
2023-01-19,2.09,2.09,1.935,1.98,442803.0
2023-01-20,2.0,2.03,2.0,2.01,349781.0
2023-01-23,2.06,2.16,2.06,2.16,341382.0
2023-01-24,2.2,2.22,2.2,2.22,314157.0
2023-01-25,2.16,2.16,2.09,2.09,421921.0
2023-01-27,2.1,2.11,2.07,2.08,90334.0
2023-01-30,2.17,2.22,2.17,2.2,383054.0
2023-01-31,2.08,2.08,2.04,2.06,226142.0
2023-02-01,2.1,2.11,2.09,2.1,151693.0
2023-02-02,2.21,2.3,2.21,2.29,772955.0
2023-02-03,2.4,2.42,2.35,2.37,320945.0
2023-02-06,2.34,2.35,2.3,2.3,313617.0
2023-02-07,2.33,2.37,2.33,2.34,124480.0
2023-02-08,2.33,2.34,2.31,2.34,200600.0
2023-02-09,2.32,2.32,2.27,2.29,473088.0
2023-02-10,2.11,2.11,2.05,2.07,403243.0
2023-02-13,2.04,2.04,1.99,2.01,189827.0
2023-02-14,2.01,2.01,1.97,1.985,238190.0
2023-02-15,2.08,2.11,2.08,2.11,161662.0
2023-02-16,2.32,2.43,2.32,2.4,511246.0
2023-02-17,2.26,2.26,2.19,2.23,485911.0
2023-02-20,2.3,2.33,2.28,2.32,199024.0
2023-02-21,2.32,2.35,2.32,2.35,72066.0
2023-02-22,2.26,2.26,2.18,2.2,315495.0
2023-02-23,2.21,2.25,2.21,2.24,248911.0
2023-02-24,2.23,2.23,2.18,2.2,70261.0
2023-02-27,2.12,2.13,2.09,2.12,177965.0
2023-02-28,2.1,2.14,2.1,2.12,89839.0
2023-03-01,2.14,2.19,2.14,2.19,87485.0
2023-03-02,2.14,2.14,2.07,2.09,238470.0
2023-03-03,2.09,2.09,1.94,1.98,873478.0
2023-03-06,2.04,2.05,2.03,2.04,217296.0
2023-03-07,2.03,2.07,2.0,2.04,38533.0
2023-03-08,2.04,2.04,1.99,2.0,56756.0
2023-03-09,1.97,1.97,1.945,1.955,152416.0
2023-03-10,1.885,1.885,1.8,1.815,490552.0
2023-03-13,1.85,1.93,1.85,1.93,764920.0
2023-03-14,1.96,1.97,1.92,1.955,350111.0
2023-03-15,2.0,2.04,1.995,2.02,286980.0
2023-03-16,2.02,2.04,2.01,2.03,278220.0
2023-03-17,2.1,2.14,2.08,2.13,332249.0
2023-03-20,2.21,2.39,2.21,2.32,529484.0
2023-03-21,2.25,2.25,2.21,2.23,492042.0
2023-03-22,2.38,2.4,2.37,2.39,322746.0
2023-03-23,2.22,2.24,2.17,2.21,394641.0
2023-03-24,2.28,2.33,2.28,2.29,115563.0
2023-03-27,2.26,2.26,2.22,2.23,169339.0
2023-03-28,2.15,2.15,2.12,2.13,150093.0
2023-03-29,2.12,2.15,2.09,2.15,160309.0
2023-03-30,2.29,2.35,2.28,2.29,260393.0
2023-03-31,2.35,2.35,2.29,2.33,146821.0
2023-04-03,2.4,2.41,2.36,2.37,257829.0
2023-04-04,2.37,2.37,2.34,2.35,118434.0
2023-04-05,2.38,2.41,2.38,2.39,404523.0
2023-04-06,2.3,2.3,2.27,2.29,144077.0
2023-04-11,2.45,2.62,2.45,2.59,729327.0
2023-04-12,2.74,2.77,2.71,2.71,755611.0
2023-04-13,2.67,2.68,2.64,2.68,135102.0
2023-04-14,2.84,2.91,2.84,2.9,536685.0
2023-04-17,2.95,2.95,2.9,2.9,258667.0
2023-04-18,2.81,2.85,2.81,2.84,124104.0
2023-04-19,2.89,2.92,2.88,2.9,147519.0
2023-04-20,2.7,2.7,2.65,2.68,336660.0
2023-04-21,2.56,2.57,2.53,2.56,187037.0
2023-04-24,2.5,2.53,2.5,2.52,191829.0
2023-04-26,2.52,2.57,2.52,2.56,410255.0
2023-04-27,2.56,2.65,2.56,2.62,540276.0
2023-04-28,2.65,2.65,2.61,2.65,245242.0
2023-05-01,2.66,2.67,2.57,2.6,485320.0
2023-05-02,2.51,2.51,2.45,2.47,329581.0
2023-05-03,2.55,2.56,2.54,2.56,120132.0
2023-05-04,2.56,2.57,2.52,2.56,99810.0
2023-05-05,2.56,2.57,2.52,2.55,49520.0
2023-05-08,2.57,2.57,2.52,2.52,193354.0
2023-05-09,2.51,2.51,2.48,2.5,78365.0
2023-05-10,2.51,2.55,2.51,2.53,54592.0
2023-05-11,2.6,2.62,2.56,2.61,153703.0
2023-05-12,2.49,2.5,2.44,2.44,201895.0
2023-05-15,2.45,2.48,2.42,2.47,62817.0
2023-05-16,2.55,2.55,2.51,2.53,108422.0
2023-05-17,2.56,2.59,2.55,2.56,167065.0
2023-05-18,2.68,2.71,2.68,2.68,255820.0
2023-05-19,2.65,2.66,2.64,2.65,115833.0
2023-05-22,2.63,2.65,2.6,2.65,50212.0
2023-05-23,2.72,2.79,2.72,2.78,176498.0
2023-05-24,2.7,2.7,2.65,2.7,116748.0
2023-05-25,2.66,2.72,2.66,2.69,100496.0
2023-05-26,2.67,2.69,2.65,2.68,57894.0
2023-05-29,2.71,2.77,2.71,2.73,436474.0
2023-05-30,2.72,2.76,2.72,2.73,367558.0
2023-05-31,2.8,2.82,2.76,2.76,284131.0
2023-06-01,2.81,2.84,2.77,2.79,413197.0
2023-06-02,2.81,2.85,2.81,2.85,177853.0
2023-06-05,2.81,2.81,2.77,2.77,85680.0
2023-06-06,2.65,2.66,2.62,2.64,198508.0
2023-06-07,2.7,2.7,2.66,2.66,176853.0
2023-06-08,2.61,2.62,2.58,2.58,190670.0
2023-06-09,2.58,2.61,2.58,2.61,53596.0
2023-06-13,2.56,2.57,2.54,2.57,259827.0
2023-06-14,2.57,2.6,2.57,2.58,129377.0
2023-06-15,2.54,2.55,2.51,2.52,405325.0
2023-06-16,2.52,2.54,2.5,2.52,141330.0
2023-06-19,2.55,2.59,2.55,2.57,155636.0
2023-06-20,2.62,2.67,2.62,2.64,213553.0
2023-06-21,2.8,2.87,2.8,2.86,464782.0
2023-06-22,2.89,2.93,2.86,2.9,432379.0
2023-06-23,2.88,2.89,2.86,2.88,300245.0
2023-06-26,2.95,2.97,2.93,2.95,279791.0
2023-06-27,2.86,2.86,2.83,2.84,207677.0
2023-06-28,3.01,3.03,2.99,3.02,394896.0
2023-06-29,3.05,3.08,3.05,3.07,146403.0
2023-06-30,3.12,3.18,3.12,3.15,281555.0
2023-07-03,3.16,3.19,3.16,3.18,214057.0
2023-07-04,3.37,3.43,3.37,3.4,323236.0
2023-07-05,3.42,3.45,3.42,3.45,224694.0
2023-07-06,3.46,3.48,3.44,3.46,175310.0
2023-07-07,3.42,3.42,3.38,3.42,174749.0
2023-07-10,3.57,3.57,3.52,3.53,223885.0
2023-07-11,3.7,3.77,3.7,3.77,449713.0
2023-07-12,3.87,3.87,3.8,3.84,261871.0
2023-07-13,3.8,3.8,3.76,3.78,193278.0
2023-07-14,4.1,4.2,4.1,4.2,443541.0
2023-07-17,4.03,4.04,4.0,4.04,344730.0
2023-07-18,4.0,4.0,3.92,3.93,196100.0
2023-07-19,3.88,3.92,3.86,3.91,237060.0
2023-07-20,3.97,4.01,3.95,4.01,461310.0
2023-07-21,3.85,3.85,3.81,3.85,271217.0
2023-07-24,3.85,3.87,3.81,3.83,206414.0
2023-07-25,3.76,3.78,3.73,3.74,187443.0
2023-07-26,3.78,3.8,3.76,3.79,103409.0
2023-07-27,3.87,3.87,3.83,3.87,90999.0
2023-07-28,3.73,3.79,3.72,3.76,122309.0
2023-07-31,3.87,3.87,3.81,3.84,142314.0
2023-08-01,3.88,3.9,3.86,3.9,187757.0
2023-08-02,3.86,3.9,3.86,3.87,211066.0
2023-08-03,3.8,3.8,3.75,3.77,136130.0
2023-08-04,3.71,3.74,3.68,3.74,79058.0
2023-08-07,3.61,3.61,3.58,3.61,227097.0
2023-08-08,3.52,3.53,3.49,3.49,158535.0
2023-08-09,3.6,3.63,3.58,3.6,127700.0
2023-08-10,3.5,3.51,3.48,3.49,116429.0
2023-08-11,3.46,3.46,3.43,3.45,96345.0
2023-08-14,3.46,3.5,3.46,3.48,221409.0
2023-08-15,3.46,3.47,3.44,3.45,37435.0
2023-08-16,3.33,3.33,3.29,3.31,320197.0
2023-08-17,3.24,3.25,3.2,3.24,303621.0
2023-08-18,3.03,3.03,2.96,3.0,765271.0
2023-08-21,2.97,2.99,2.95,2.95,291502.0
2023-08-22,2.93,2.93,2.91,2.91,110786.0
2023-08-23,2.9,2.91,2.89,2.89,45181.0
2023-08-24,2.99,3.03,2.99,3.03,154266.0
2023-08-25,2.88,2.88,2.86,2.86,251500.0
2023-08-28,2.86,2.88,2.85,2.86,41549.0
2023-08-29,2.88,2.9,2.87,2.89,76593.0
2023-08-30,3.2,3.26,3.2,3.24,261785.0
2023-08-31,3.2,3.21,3.19,3.21,67569.0
2023-09-01,3.06,3.07,3.04,3.07,86867.0
2023-09-04,3.03,3.03,3.0,3.01,118403.0
2023-09-05,3.01,3.02,2.99,3.0,58888.0
2023-09-06,3.0,3.0,2.99,2.99,133622.0
2023-09-07,3.0,3.02,3.0,3.01,62463.0
2023-09-08,3.07,3.08,3.05,3.08,217502.0
2023-09-11,2.97,2.99,2.95,2.97,168831.0
2023-09-12,2.88,2.93,2.85,2.92,279463.0
2023-09-13,2.9,2.93,2.9,2.91,55088.0
2023-09-14,2.88,2.89,2.86,2.89,67603.0
2023-09-15,2.91,2.95,2.91,2.95,132966.0
2023-09-18,2.92,2.98,2.91,2.93,27929.0
2023-09-19,2.91,2.91,2.88,2.9,117252.0
2023-09-20,2.88,2.88,2.85,2.85,65468.0
2023-09-21,2.83,2.83,2.78,2.79,137421.0
2023-09-22,2.75,2.78,2.74,2.75,157124.0
2023-09-25,2.65,2.66,2.61,2.64,174785.0
2023-09-26,2.64,2.68,2.64,2.66,66232.0
2023-09-27,2.62,2.63,2.61,2.62,44630.0
2023-09-28,2.67,2.69,2.65,2.67,63024.0
2023-09-29,2.72,2.74,2.71,2.72,132462.0
2023-10-02,2.81,2.84,2.79,2.84,365556.0
2023-10-03,2.74,2.76,2.72,2.75,282017.0
2023-10-04,2.62,2.64,2.57,2.59,242060.0
2023-10-05,2.61,2.64,2.61,2.62,40972.0
2023-10-06,2.61,2.61,2.59,2.61,29429.0
2023-10-09,2.67,2.71,2.67,2.69,92259.0
2023-10-10,2.69,2.72,2.69,2.71,181196.0
2023-10-11,2.71,2.73,2.7,2.7,56872.0
2023-10-12,2.65,2.66,2.63,2.64,48461.0
2023-10-13,2.63,2.63,2.6,2.62,32087.0
2023-10-16,2.63,2.63,2.59,2.59,43934.0
2023-10-17,2.66,2.67,2.63,2.64,267060.0
2023-10-18,2.65,2.69,2.65,2.69,200523.0
2023-10-19,2.57,2.58,2.55,2.56,260146.0
2023-10-20,2.56,2.6,2.54,2.6,356610.0
2023-10-23,2.65,2.66,2.59,2.66,642599.0
2023-10-24,2.84,2.95,2.8,2.91,999224.0
2023-10-25,2.95,2.95,2.89,2.91,336724.0
2023-10-26,2.92,2.92,2.88,2.91,151314.0
2023-10-27,2.83,2.85,2.8,2.82,71323.0
2023-10-30,2.85,2.87,2.81,2.84,252086.0
2023-10-31,2.85,2.85,2.8,2.8,163319.0
2023-11-01,2.83,2.86,2.83,2.84,124427.0
2023-11-02,2.92,2.95,2.91,2.94,459073.0
2023-11-03,3.0,3.05,2.99,3.0,836171.0
2023-11-06,3.08,3.09,3.05,3.07,322681.0
2023-11-07,3.05,3.05,2.99,3.03,253354.0
2023-11-08,3.03,3.09,3.03,3.04,81874.0
2023-11-09,3.03,3.05,3.0,3.05,599390.0
2023-11-10,3.08,3.09,3.06,3.07,150988.0
2023-11-13,3.07,3.07,3.0,3.0,209828.0
2023-11-14,2.95,2.96,2.92,2.93,195653.0
2023-11-15,2.95,2.95,2.91,2.91,286254.0
2023-11-16,3.08,3.14,3.08,3.12,440748.0
2023-11-17,3.06,3.06,3.02,3.05,235039.0
2023-11-20,3.06,3.09,3.02,3.04,290453.0
2023-11-21,3.13,3.15,3.12,3.15,105171.0
2023-11-22,3.05,3.06,3.0,3.06,245094.0
2023-11-23,3.11,3.13,3.11,3.13,147239.0
2023-11-24,3.13,3.13,3.11,3.12,80034.0
2023-11-27,3.22,3.24,3.21,3.22,266085.0
2023-11-28,3.21,3.24,3.2,3.2,92081.0
2023-11-29,3.35,3.39,3.35,3.37,246022.0
2023-11-30,3.4,3.44,3.4,3.42,242339.0
2023-12-01,3.35,3.35,3.31,3.35,182391.0
2023-12-04,3.65,3.71,3.63,3.7,800032.0
2023-12-05,3.87,3.9,3.82,3.88,386326.0
2023-12-06,3.99,3.99,3.93,3.94,397789.0
2023-12-07,3.85,3.86,3.83,3.86,342934.0
2023-12-08,3.83,3.85,3.81,3.85,208593.0
2023-12-11,4.03,4.06,3.89,3.95,869776.0
2023-12-12,3.77,3.8,3.72,3.78,294969.0
2023-12-13,3.79,3.83,3.75,3.76,176448.0
2023-12-14,3.98,4.03,3.98,4.0,177442.0
2023-12-15,4.03,4.07,4.03,4.04,231168.0
2023-12-18,3.99,4.01,3.92,3.95,252985.0
2023-12-19,4.16,4.23,4.16,4.21,273304.0
2023-12-20,4.23,4.29,4.23,4.27,137475.0
2023-12-21,4.31,4.33,4.3,4.33,178938.0
2023-12-22,4.5,4.52,4.46,4.51,311004.0
2023-12-27,4.76,4.8,4.74,4.78,417256.0
2023-12-28,5.18,5.27,5.18,5.26,723562.0
2023-12-29,5.06,5.06,4.93,4.99,424974.0
2024-01-02,4.96,4.96,4.6,4.82,1019388.0
2024-01-03,4.59,4.59,4.46,4.49,653111.0
2024-01-04,4.29,4.36,4.28,4.33,376444.0
2024-01-05,4.5,4.53,4.42,4.46,301553.0
2024-01-08,4.34,4.34,4.26,4.29,520897.0
2024-01-09,4.5,4.55,4.47,4.52,321588.0
2024-01-10,4.49,4.49,4.36,4.41,474660.0
2024-01-11,4.56,4.68,4.53,4.67,1304021.0
2024-01-12,4.19,4.19,4.09,4.11,273902.0
2024-01-15,3.8,3.8,3.65,3.73,1113716.0
2024-01-16,3.76,3.79,3.72,3.74,221005.0
2024-01-17,3.72,3.73,3.69,3.7,232942.0
2024-01-18,3.66,3.66,3.63,3.63,208878.0
2024-01-19,3.48,3.5,3.42,3.47,654772.0
2024-01-22,3.45,3.48,3.42,3.44,293537.0
2024-01-23,3.43,3.45,3.42,3.45,387307.0
2024-01-24,3.39,3.44,3.37,3.44,282002.0
2024-01-25,3.37,3.38,3.33,3.34,279284.0
2024-01-29,3.62,3.71,3.61,3.68,464889.0
2024-01-30,3.8,3.86,3.8,3.83,472608.0
2024-01-31,3.8,3.82,3.72,3.73,315280.0
2024-02-01,3.68,3.68,3.63,3.65,324508.0
2024-02-02,3.68,3.75,3.68,3.74,404489.0
2024-02-05,3.68,3.68,3.63,3.66,230300.0
2024-02-06,3.51,3.51,3.47,3.5,387022.0
2024-02-07,3.56,3.56,3.52,3.55,142256.0
2024-02-08,3.64,3.68,3.64,3.68,225823.0
2024-02-09,3.98,4.11,3.96,4.1,582351.0
2024-02-12,4.36,4.4,4.31,4.33,868491.0
2024-02-13,4.64,4.68,4.63,4.67,739770.0
2024-02-14,4.53,4.56,4.5,4.51,410421.0
2024-02-15,5.01,5.17,5.01,5.12,1392120.0
2024-02-16,4.97,5.05,4.89,5.01,747677.0
2024-02-19,4.9,4.92,4.85,4.85,399707.0
2024-02-20,4.89,4.89,4.82,4.83,328584.0
2024-02-21,4.7,4.75,4.64,4.65,597832.0
2024-02-22,4.54,4.57,4.5,4.56,511482.0
2024-02-23,4.56,4.59,4.5,4.5,467139.0
2024-02-26,4.49,4.49,4.43,4.44,270332.0
2024-02-27,5.0,5.21,5.0,5.14,1133798.0
2024-02-28,5.16,5.2,5.14,5.2,374433.0
2024-02-29,5.25,5.29,5.18,5.25,897563.0
2024-03-01,4.9,4.91,4.85,4.88,480928.0
2024-03-04,5.03,5.11,5.01,5.08,879698.0
2024-03-05,5.2,5.21,5.09,5.09,717054.0
2024-03-06,4.72,4.81,4.69,4.81,873274.0
2024-03-07,4.89,4.89,4.79,4.79,393074.0
2024-03-08,4.84,4.84,4.79,4.81,255767.0
2024-03-11,5.06,5.12,5.02,5.07,622621.0
2024-03-12,5.0,5.08,4.99,5.02,636644.0
2024-03-13,4.97,5.03,4.95,5.0,306835.0
2024-03-14,5.1,5.17,5.1,5.12,298540.0
2024-03-15,4.99,5.0,4.75,4.79,881558.0
2024-03-18,5.05,5.09,4.98,5.07,407909.0
2024-03-19,4.92,4.95,4.82,4.84,350884.0
2024-03-20,4.73,4.73,4.61,4.61,719857.0
2024-03-21,4.86,5.4,4.86,5.32,1018994.0
2024-03-22,5.29,5.41,5.29,5.41,353979.0
2024-03-25,5.38,5.42,5.32,5.36,544331.0
2024-03-26,5.62,5.66,5.58,5.63,403227.0
2024-03-27,5.55,5.62,5.52,5.59,480513.0
2024-03-28,5.59,5.6,5.54,5.55,153333.0
2024-04-02,5.52,5.52,5.15,5.15,430282.0
2024-04-03,5.0,5.05,4.91,5.05,273522.0
2024-04-04,5.05,5.06,4.96,4.98,178605.0
2024-04-05,4.93,4.98,4.91,4.92,263990.0
2024-04-08,4.94,4.95,4.9,4.92,252810.0
2024-04-09,4.96,4.96,4.88,4.89,183809.0
2024-04-10,4.75,4.75,4.69,4.71,243032.0
2024-04-11,4.83,4.88,4.82,4.88,139803.0
2024-04-12,4.85,4.89,4.83,4.85,345121.0
2024-04-15,4.61,4.63,4.53,4.57,506271.0
2024-04-16,4.41,4.41,4.3,4.35,108966.0
2024-04-17,4.35,4.41,4.31,4.35,445201.0
2024-04-18,4.27,4.31,4.25,4.26,241840.0
2024-04-19,4.32,4.36,4.13,4.24,299092.0
2024-04-22,4.49,4.6,4.47,4.6,253706.0
2024-04-23,4.81,4.86,4.81,4.81,210150.0
2024-04-24,4.96,4.99,4.94,4.94,248484.0
2024-04-26,4.9,4.9,4.78,4.79,328076.0
2024-04-29,4.86,4.89,4.77,4.79,243280.0
2024-04-30,4.75,4.77,4.68,4.68,192230.0
2024-05-01,4.4,4.45,4.38,4.38,189897.0
2024-05-02,4.38,4.39,4.31,4.34,215665.0
2024-05-03,4.46,4.5,4.43,4.48,232770.0
2024-05-06,4.6,4.66,4.6,4.64,390425.0
2024-05-07,4.7,4.75,4.7,4.73,174364.0
2024-05-08,4.6,4.61,4.57,4.58,266856.0
2024-05-09,4.54,4.55,4.51,4.52,79826.0
2024-05-10,4.65,4.69,4.63,4.63,214146.0
2024-05-13,4.41,4.45,4.39,4.39,203072.0
2024-05-14,4.4,4.41,4.33,4.35,125700.0
2024-05-15,4.41,4.44,4.41,4.43,173807.0
2024-05-16,4.72,4.76,4.71,4.71,357788.0
2024-05-17,4.64,4.65,4.6,4.63,130583.0
2024-05-20,4.65,4.7,4.64,4.68,139474.0
2024-05-21,5.05,5.14,5.05,5.12,822447.0
2024-05-22,5.05,5.13,4.98,5.0,134346.0
2024-05-23,5.03,5.1,5.03,5.06,224228.0
2024-05-24,4.9,4.91,4.84,4.87,146080.0
2024-05-27,5.01,5.05,5.0,5.03,141942.0
2024-05-28,5.03,5.09,4.94,4.96,314269.0
2024-05-29,5.0,5.06,5.0,5.03,130196.0
2024-05-30,4.99,5.0,4.96,4.98,62270.0
2024-05-31,4.93,4.94,4.89,4.92,189749.0
2024-06-03,4.85,4.91,4.83,4.9,83351.0
2024-06-04,4.86,4.89,4.83,4.85,67540.0
2024-06-05,5.08,5.15,5.07,5.13,257109.0
2024-06-06,5.17,5.21,5.16,5.17,222026.0
2024-06-07,5.29,5.37,5.28,5.34,362130.0
2024-06-11,5.24,5.27,5.15,5.16,250443.0
2024-06-12,5.21,5.25,5.2,5.21,198284.0
2024-06-13,5.44,5.46,5.39,5.41,365504.0
2024-06-14,5.41,5.43,5.38,5.43,121023.0
2024-06-17,5.43,5.47,5.42,5.43,257601.0
2024-06-18,5.53,5.55,5.42,5.46,408253.0
2024-06-19,5.45,5.49,5.41,5.47,224919.0
2024-06-20,5.45,5.5,5.42,5.48,129043.0
2024-06-21,5.48,5.49,5.44,5.46,101982.0
2024-06-24,5.27,5.28,5.14,5.14,304990.0
2024-06-25,5.07,5.18,5.05,5.15,212425.0
2024-06-26,5.22,5.29,5.22,5.23,137412.0
2024-06-27,5.23,5.23,5.18,5.19,112113.0
2024-06-28,5.26,5.34,5.26,5.3,171816.0
2024-07-01,5.3,5.39,5.29,5.36,164156.0
2024-07-02,5.43,5.45,5.4,5.43,164965.0
2024-07-03,5.5,5.52,5.4,5.45,110035.0
2024-07-04,5.36,5.36,5.21,5.23,496240.0
2024-07-05,5.15,5.15,4.91,4.96,646387.0
2024-07-08,5.1,5.18,5.04,5.11,300126.0
2024-07-09,5.2,5.26,5.18,5.24,58230.0
2024-07-10,5.08,5.14,5.03,5.14,162032.0
2024-07-11,5.09,5.1,5.03,5.07,103630.0
2024-07-12,5.0,5.03,4.94,4.96,345222.0
2024-07-15,5.36,5.57,5.36,5.57,659979.0
2024-07-16,5.87,5.95,5.85,5.85,380884.0
2024-07-17,6.11,6.17,6.09,6.15,290462.0
2024-07-18,5.92,5.98,5.9,5.91,192829.0
2024-07-19,5.61,5.65,5.56,5.65,231517.0
2024-07-22,6.01,6.03,5.94,5.94,231247.0
2024-07-23,5.98,5.98,5.85,5.85,286729.0
2024-07-24,5.79,5.8,5.75,5.75,89254.0
2024-07-25,5.6,5.64,5.5,5.5,197568.0
2024-07-26,5.48,5.59,5.44,5.53,202674.0
2024-07-29,5.63,5.77,5.63,5.77,280161.0
2024-07-30,5.4,5.41,5.33,5.38,208788.0
2024-07-31,5.33,5.43,5.21,5.43,247643.0
2024-08-01,5.4,5.43,5.33,5.36,113049.0
2024-08-02,5.21,5.26,5.08,5.08,343380.0
2024-08-05,4.7,4.7,3.98,4.0,1442558.0
2024-08-06,4.16,4.74,4.16,4.66,604379.0
2024-08-07,4.57,4.7,4.53,4.64,179782.0
2024-08-08,4.42,4.55,4.36,4.47,224596.0
2024-08-09,4.7,4.78,4.7,4.7,385200.0
2024-08-12,4.55,4.57,4.44,4.48,317393.0
2024-08-13,4.47,4.54,4.47,4.49,96402.0
2024-08-14,4.52,4.54,4.49,4.53,224587.0
2024-08-15,4.45,4.53,4.45,4.45,158971.0
2024-08-16,4.59,4.65,4.58,4.63,155266.0
2024-08-19,4.65,4.67,4.6,4.6,97334.0
2024-08-20,4.73,4.89,4.72,4.87,203092.0
2024-08-21,4.68,4.72,4.67,4.68,350225.0
2024-08-22,4.82,4.89,4.8,4.87,202925.0
2024-08-23,4.8,4.83,4.77,4.82,78977.0
2024-08-26,4.99,5.03,4.99,5.0,184560.0
2024-08-27,4.9,4.93,4.87,4.89,134930.0
2024-08-28,4.64,4.66,4.6,4.63,197592.0
2024-08-29,4.6,4.62,4.57,4.61,376240.0
2024-08-30,4.62,4.63,4.6,4.6,66271.0
2024-09-02,4.47,4.53,4.47,4.51,225696.0
2024-09-03,4.55,4.62,4.55,4.59,131514.0
2024-09-04,4.25,4.29,4.16,4.19,359560.0
2024-09-05,4.24,4.31,4.2,4.2,121493.0
2024-09-06,4.25,4.28,4.22,4.27,217806.0
2024-09-09,4.16,4.22,4.15,4.16,161828.0
2024-09-10,4.38,4.38,4.28,4.29,173593.0
2024-09-11,4.45,4.49,4.35,4.36,167393.0
2024-09-12,4.41,4.5,4.41,4.45,207829.0
2024-09-13,4.47,4.48,4.43,4.44,121156.0
2024-09-16,4.53,4.56,4.49,4.5,210060.0
2024-09-17,4.45,4.5,4.45,4.49,90616.0
2024-09-18,4.53,4.55,4.51,4.51,133689.0
2024-09-19,4.6,4.65,4.6,4.64,239433.0
2024-09-20,4.59,4.6,4.52,4.56,230008.0
2024-09-23,4.58,4.66,4.55,4.6,123502.0
2024-09-24,4.6,4.66,4.57,4.61,75304.0
2024-09-25,4.71,4.78,4.71,4.74,163039.0
2024-09-26,4.74,4.78,4.71,4.76,238211.0
2024-09-27,4.93,4.99,4.92,4.99,147367.0
2024-09-30,5.0,5.0,4.88,4.88,174030.0
2024-10-01,4.79,4.79,4.72,4.76,123724.0
2024-10-02,4.55,4.59,4.52,4.58,176816.0
2024-10-03,4.6,4.67,4.6,4.66,279881.0
2024-10-04,4.66,4.68,4.62,4.65,125237.0
2024-10-07,4.85,4.96,4.85,4.95,204998.0
2024-10-08,4.8,4.84,4.79,4.84,44322.0
2024-10-09,4.88,4.89,4.85,4.87,71255.0
2024-10-10,4.84,4.85,4.79,4.8,135440.0
2024-10-11,4.77,4.8,4.76,4.77,53037.0
2024-10-14,5.09,5.18,5.04,5.15,370445.0
2024-10-15,5.28,5.33,5.23,5.3,350593.0
2024-10-16,5.28,5.32,5.26,5.3,153811.0
2024-10-17,5.51,5.54,5.45,5.49,350340.0
2024-10-18,5.46,5.49,5.42,5.45,173724.0
2024-10-21,5.73,5.8,5.69,5.75,361978.0
2024-10-22,5.81,5.82,5.73,5.74,324065.0
2024-10-23,5.8,5.82,5.77,5.79,122175.0
2024-10-24,5.65,5.75,5.63,5.72,204302.0
2024-10-25,5.79,5.83,5.78,5.82,76331.0
2024-10-28,5.8,5.84,5.79,5.81,156253.0
2024-10-29,6.13,6.31,6.13,6.29,658168.0
2024-10-30,6.26,6.26,6.16,6.19,196312.0
2024-10-31,5.99,6.03,5.94,5.94,255125.0
2024-11-01,5.62,5.68,5.54,5.6,60562.0
2024-11-04,5.5,5.5,5.4,5.48,163328.0
2024-11-05,5.38,5.4,5.32,5.39,138567.0
2024-11-06,5.51,6.2,5.49,6.08,1091527.0
2024-11-07,6.42,6.53,6.33,6.33,805565.0
2024-11-08,6.6,6.66,6.56,6.66,472111.0
2024-11-11,7.13,7.41,7.11,7.33,869076.0
2024-11-12,8.03,8.29,8.02,8.22,1182634.0
2024-11-13,8.0,8.0,7.61,7.66,1023025.0
2024-11-14,7.49,7.5,7.31,7.47,337810.0
2024-11-15,7.18,7.22,7.07,7.08,332520.0
2024-11-18,7.25,7.45,7.2,7.38,376630.0
2024-11-19,7.55,7.55,7.37,7.51,321346.0
2024-11-20,7.68,7.86,7.68,7.83,288178.0
2024-11-21,7.9,8.22,7.87,8.22,738104.0
2024-11-22,7.76,7.76,7.53,7.63,609129.0
2024-11-25,7.85,8.01,7.84,7.94,404788.0
2024-11-26,7.88,7.91,7.7,7.81,361767.0
2024-11-27,7.5,7.58,7.4,7.52,214304.0
2024-11-28,7.91,7.97,7.86,7.9,250814.0
2024-11-29,7.89,8.08,7.88,8.03,377750.0
2024-12-02,8.11,8.14,7.98,8.01,288083.0
2024-12-03,7.89,7.92,7.81,7.86,229524.0
2024-12-04,7.9,7.95,7.86,7.93,114874.0
2024-12-05,8.33,8.8,8.33,8.76,665784.0
2024-12-06,8.66,8.66,8.01,8.16,684585.0
2024-12-09,8.56,8.75,8.5,8.57,472538.0
2024-12-10,8.13,8.13,7.97,8.03,747163.0
2024-12-11,7.91,7.92,7.78,7.88,298494.0
2024-12-12,8.18,8.23,8.1,8.14,463165.0
2024-12-13,8.09,8.15,8.01,8.06,95685.0
2024-12-16,8.25,8.59,8.25,8.36,739254.0
2024-12-17,8.53,8.59,8.45,8.53,242489.0
2024-12-18,8.37,8.38,8.2,8.22,350353.0
2024-12-19,7.81,7.81,7.63,7.75,493766.0
2024-12-20,7.51,7.51,7.21,7.3,412240.0
2024-12-23,7.43,7.58,7.38,7.53,270043.0
2024-12-24,7.42,7.52,7.28,7.31,154042.0
2024-12-27,7.35,7.62,7.34,7.52,198857.0
2024-12-30,7.27,7.36,7.15,7.18,220598.0
2024-12-31,6.91,6.98,6.86,6.91,405533.0
2025-01-02,6.98,7.13,6.85,7.06,342848.0
2025-01-03,7.15,7.27,7.12,7.17,39780.0
2025-01-06,7.71,7.82,7.65,7.78,299568.0
2025-01-07,7.96,8.03,7.89,7.9,197043.0
2025-01-08,7.54,7.64,7.51,7.61,290991.0
2025-01-09,7.55,7.59,7.33,7.34,292506.0
2025-01-10,7.2,7.35,7.14,7.24,302807.0
2025-01-13,7.33,7.44,7.25,7.27,247225.0
2025-01-14,7.25,7.28,7.2,7.24,161265.0
2025-01-15,7.3,7.4,7.3,7.31,269447.0
2025-01-16,7.58,7.73,7.58,7.64,367695.0
2025-01-17,7.74,7.85,7.67,7.83,329897.0
2025-01-20,7.99,7.99,7.73,7.86,678629.0
2025-01-21,7.99,8.07,7.77,7.86,455895.0
2025-01-22,7.99,7.99,7.86,7.88,147796.0
2025-01-23,7.92,7.98,7.82,7.82,345384.0
2025-01-24,7.99,8.09,7.97,8.07,305380.0
2025-01-28,7.5,7.5,7.11,7.39,551221.0
2025-01-29,7.31,7.31,7.15,7.22,443553.0
2025-01-30,7.26,7.39,7.23,7.38,154071.0
2025-01-31,7.5,7.6,7.49,7.5,212051.0
2025-02-03,7.35,7.35,6.6,6.62,1069822.0
2025-02-04,7.3,7.45,7.25,7.33,443464.0
2025-02-05,7.3,7.35,7.2,7.27,127456.0
2025-02-06,7.25,7.32,7.21,7.3,121135.0
2025-02-07,7.25,7.28,7.15,7.25,199863.0
2025-02-10,7.25,7.37,7.23,7.33,156119.0
2025-02-11,7.34,7.35,7.28,7.33,233728.0
2025-02-12,7.15,7.27,7.01,7.03,261805.0
2025-02-13,7.16,7.23,7.12,7.16,309004.0
2025-02-14,7.3,7.38,7.28,7.33,211044.0
2025-02-17,7.28,7.28,7.16,7.21,142569.0
2025-02-18,7.24,7.25,7.17,7.2,79719.0
2025-02-19,7.14,7.22,7.14,7.17,89898.0
2025-02-20,7.1,7.14,7.04,7.04,130837.0
2025-02-21,7.02,7.02,6.92,6.93,199662.0
2025-02-24,6.63,6.66,6.56,6.58,250447.0
2025-02-25,6.42,6.42,6.14,6.18,41984.0
2025-02-26,6.0,6.0,5.84,5.88,412309.0
2025-02-27,5.9,6.0,5.84,5.98,661936.0
2025-02-28,5.93,5.97,5.65,5.71,791429.0
2025-03-03,6.42,6.91,6.42,6.64,506989.0
2025-03-04,5.98,5.98,5.68,5.76,318508.0
2025-03-05,5.9,6.03,5.83,5.96,358831.0
2025-03-06,6.1,6.13,5.99,6.12,256206.0
2025-03-07,5.88,5.89,5.57,5.7,413104.0
2025-03-10,5.43,5.59,5.36,5.59,324065.0
2025-03-11,5.35,5.37,5.08,5.34,300058.0
2025-03-12,5.35,5.44,5.35,5.35,185432.0
2025-03-13,5.38,5.44,5.34,5.34,114713.0
2025-03-14,5.26,5.38,5.26,5.38,91256.0
2025-03-17,5.35,5.37,5.27,5.33,109497.0
2025-03-18,5.39,5.42,5.31,5.31,104195.0
2025-03-19,5.25,5.34,5.25,5.26,95017.0
2025-03-20,5.5,5.58,5.5,5.53,250151.0
2025-03-21,5.5,5.52,5.44,5.48,51207.0
2025-03-24,5.55,5.69,5.55,5.63,146172.0
2025-03-25,5.88,5.9,5.76,5.76,219151.0
2025-03-26,5.8,5.84,5.75,5.75,86350.0
2025-03-27,5.51,5.59,5.49,5.58,122387.0
2025-03-28,5.47,5.5,5.41,5.43,92044.0
2025-03-31,5.05,5.06,4.88,4.9,426402.0
2025-04-01,4.96,4.97,4.91,4.92,213617.0
2025-04-02,5.11,5.19,5.09,5.09,464813.0
2025-04-03,4.81,5.08,4.7,4.93,491501.0
2025-04-04,4.85,4.93,4.8,4.82,414488.0
2025-04-07,4.46,4.52,4.32,4.32,571991.0
2025-04-08,4.85,5.0,4.85,4.85,289382.0
2025-04-09,4.59,4.59,4.38,4.49,481435.0
2025-04-10,5.0,5.39,4.96,4.96,258804.0
2025-04-11,4.95,4.96,4.64,4.86,340139.0
2025-04-14,4.9,5.03,4.9,5.0,132405.0
2025-04-15,4.97,5.01,4.93,5.01,93950.0
2025-04-16,4.81,4.82,4.69,4.69,242701.0
2025-04-17,4.72,4.9,4.72,4.89,162219.0
2025-04-22,4.84,4.9,4.75,4.82,166701.0
2025-04-23,5.41,5.48,5.3,5.36,462794.0
2025-04-24,5.38,5.38,5.27,5.3,236929.0
2025-04-28,5.5,5.57,5.49,5.56,216543.0
2025-04-29,5.56,5.63,5.56,5.58,83543.0
2025-04-30,5.6,5.6,5.56,5.57,196649.0
2025-05-01,5.57,5.66,5.57,5.63,84470.0
2025-05-02,5.7,5.87,5.7,5.81,259258.0
2025-05-05,5.73,5.84,5.73,5.74,278250.0
2025-05-06,5.74,5.77,5.69,5.69,62160.0
2025-05-07,5.78,5.87,5.77,5.77,142454.0
2025-05-08,5.81,5.99,5.8,5.92,368500.0
2025-05-09,6.2,6.21,6.09,6.13,354713.0
2025-05-12,6.3,6.42,6.3,6.33,342472.0
2025-05-13,6.45,6.49,6.38,6.41,463230.0
2025-05-14,6.63,6.64,6.55,6.61,311413.0
2025-05-15,6.66,6.72,6.58,6.59,238930.0
2025-05-16,6.59,6.6,6.51,6.55,149090.0
2025-05-19,6.83,6.97,6.68,6.7,513430.0
2025-05-20,6.83,6.94,6.8,6.93,133567.0
2025-05-21,6.88,6.92,6.83,6.91,321706.0
2025-05-22,6.92,7.1,6.83,7.0,332546.0
2025-05-23,7.1,7.11,6.92,6.92,171901.0
2025-05-26,6.75,6.8,6.72,6.79,144918.0
2025-05-27,6.75,6.85,6.73,6.79,217382.0
2025-05-28,6.8,6.87,6.77,6.78,123092.0
2025-05-29,6.76,6.81,6.67,6.76,150440.0
2025-05-30,6.53,6.53,6.32,6.47,324105.0
2025-06-02,6.4,6.4,6.26,6.27,235739.0
2025-06-03,6.47,6.57,6.47,6.49,166706.0
2025-06-04,6.7,6.75,6.7,6.72,132255.0
2025-06-05,6.9,6.95,6.87,6.9,126238.0
2025-06-06,6.58,6.71,6.55,6.67,102472.0
2025-06-10,7.15,7.2,7.01,7.09,314031.0
2025-06-11,7.11,7.11,6.98,7.0,204386.0
2025-06-12,7.0,7.0,6.92,6.93,166018.0
2025-06-13,6.8,6.8,6.58,6.65,418797.0
2025-06-16,6.72,6.87,6.72,6.86,152394.0
2025-06-17,6.88,6.92,6.84,6.85,106584.0
2025-06-18,6.76,6.8,6.72,6.76,99376.0
2025-06-19,6.94,6.96,6.86,6.92,194204.0
2025-06-20,6.9,6.92,6.88,6.91,86778.0
2025-06-23,6.8,6.8,6.7,6.76,211067.0
2025-06-24,6.95,7.02,6.91,6.94,289466.0
2025-06-25,7.08,7.08,6.92,7.0,171245.0
2025-06-26,7.0,7.02,6.95,6.99,153589.0
2025-06-27,7.2,7.32,7.13,7.32,601144.0
2025-06-30,7.24,7.28,7.15,7.15,175930.0
2025-07-01,7.24,7.31,7.19,7.19,177416.0
2025-07-02,7.19,7.28,7.19,7.27,126809.0
2025-07-03,7.5,7.6,7.44,7.58,350165.0
2025-07-04,7.65,7.7,7.59,7.59,193756.0
2025-07-07,7.61,7.69,7.6,7.68,128368.0
2025-07-08,7.58,7.59,7.49,7.54,148940.0
2025-07-09,7.55,7.58,7.47,7.48,95754.0
2025-07-10,7.7,7.74,7.57,7.65,277660.0
2025-07-11,7.85,7.94,7.78,7.92,446887.0
2025-07-14,7.69,7.89,7.64,7.79,358840.0
2025-07-15,7.87,7.89,7.68,7.73,291123.0
2025-07-16,7.73,7.8,7.7,7.71,146871.0
2025-07-17,7.99,8.09,7.97,8.08,394315.0
2025-07-18,8.24,8.4,8.2,8.38,324899.0
2025-07-21,8.22,8.34,8.15,8.28,291259.0
2025-07-22,8.15,8.24,8.02,8.02,277584.0
2025-07-23,8.06,8.15,8.02,8.02,151606.0
2025-07-24,8.0,8.0,7.82,7.83,185605.0
2025-07-25,7.88,7.91,7.65,7.7,184497.0
2025-07-28,7.95,8.05,7.95,8.0,174840.0
2025-07-29,7.81,7.83,7.71,7.77,210346.0
2025-07-30,7.6,7.6,7.5,7.55,211608.0
2025-07-31,7.6,7.73,7.57,7.67,189377.0
2025-08-01,7.47,7.5,7.37,7.37,309246.0
2025-08-04,7.01,7.11,6.85,7.06,385200.0
2025-08-05,7.22,7.25,7.13,7.16,235940.0
2025-08-06,7.1,7.14,7.04,7.05,176451.0
2025-08-07,7.17,7.24,7.11,7.16,157108.0
2025-08-08,7.22,7.29,7.2,7.2,133579.0
2025-08-11,7.22,7.5,7.22,7.48,363601.0
2025-08-12,7.26,7.28,7.2,7.24,154049.0
2025-08-13,7.25,7.25,7.11,7.11,233909.0
2025-08-14,7.29,7.29,7.18,7.18,181220.0
2025-08-15,7.2,7.35,7.2,7.3,159429.0
2025-08-18,7.2,7.27,7.1,7.12,235162.0
2025-08-19,7.32,7.41,7.29,7.32,415314.0
2025-08-20,7.05,7.06,7.0,7.05,215051.0
2025-08-21,7.09,7.2,7.09,7.16,143448.0
2025-08-22,7.12,7.16,7.1,7.12,110529.0
2025-08-25,7.17,7.23,7.13,7.15,177358.0
2025-08-26,7.16,7.2,7.07,7.2,120555.0
2025-08-27,7.35,7.42,7.32,7.35,192764.0
2025-08-28,7.3,7.35,7.21,7.3,96210.0
2025-08-29,7.4,7.41,7.32,7.32,168435.0
2025-09-01,7.35,7.37,7.28,7.29,194901.0
2025-09-02,7.38,7.43,7.33,7.4,144428.0
2025-09-03,7.45,7.48,7.36,7.36,170679.0
2025-09-04,7.24,7.25,7.16,7.16,155619.0
2025-09-05,7.11,7.14,7.07,7.11,87005.0
2025-09-08,7.03,7.05,6.98,6.98,435684.0
2025-09-09,7.12,7.17,7.09,7.15,128599.0
2025-09-10,7.44,7.54,7.39,7.46,413079.0
2025-09-11,7.66,7.75,7.66,7.74,191664.0
2025-09-12,7.76,7.9,7.68,7.81,259757.0
2025-09-15,7.82,7.9,7.76,7.86,267279.0
2025-09-16,8.02,8.04,8.0,8.03,196875.0
2025-09-17,8.13,8.2,8.1,8.16,267185.0
2025-09-18,8.35,8.485,8.3,8.45,671992.0
2025-09-19,8.51,8.61,8.51,8.54,197881.0
2025-09-22,8.57,8.64,8.49,8.49,228958.0
2025-09-23,8.6,8.85,8.55,8.85,386756.0
2025-09-24,8.65,8.7,8.58,8.67,268121.0
2025-09-25,8.82,8.84,8.71,8.74,204289.0
2025-09-26,8.41,8.46,8.36,8.39,173940.0
2025-09-29,8.45,8.52,8.4,8.4,113639.0
2025-09-30,8.74,8.8,8.71,8.71,179589.0
2025-10-01,8.75,8.75,8.65,8.68,96987.0
2025-10-02,8.89,9.02,8.89,8.93,222927.0
2025-10-03,9.19,9.31,9.19,9.28,190159.0
2025-10-06,9.5,9.56,9.44,9.53,160305.0
2025-10-07,9.85,9.94,9.8,9.88,220685.0
2025-10-08,9.88,9.9,9.8,9.84,217524.0
2025-10-09,9.87,10.13,9.87,10.04,355677.0
2025-10-10,10.37,10.48,10.36,10.4,300171.0
2025-10-13,10.0,10.14,9.9,10.01,343778.0
2025-10-14,10.35,10.44,10.14,10.16,186523.0
2025-10-15,10.59,10.72,10.57,10.59,313985.0
2025-10-16,10.75,10.81,10.66,10.73,264146.0
2025-10-17,10.09,10.09,9.92,9.92,592912.0
2025-10-20,9.98,10.23,9.95,10.2,260927.0
2025-10-21,10.25,10.33,10.01,10.02,193169.0
2025-10-22,9.91,9.91,9.48,9.65,259414.0
2025-10-23,9.1,9.29,9.01,9.2,561028.0
2025-10-24,9.56,9.78,9.56,9.74,245242.0
2025-10-27,10.3,10.52,10.3,10.51,317257.0
2025-10-28,10.33,10.33,10.19,10.22,143668.0
2025-10-29,10.1,10.12,9.95,10.02,194294.0
2025-10-30,9.96,9.99,9.71,9.76,221460.0
2025-10-31,9.76,9.91,9.7,9.9,123132.0
2025-11-03,9.9,9.91,9.65,9.65,260286.0
2025-11-04,9.95,9.95,9.84,9.86,174851.0
2025-11-05,9.51,9.59,9.29,9.55,434835.0
2025-11-06,9.89,9.93,9.79,9.91,279415.0
2025-11-07,9.31,9.39,9.24,9.36,325988.0
2025-11-10,9.24,9.44,9.22,9.43,246059.0
2025-11-11,9.09,9.13,9.0,9.0,231182.0
2025-11-12,8.69,8.69,8.51,8.62,260787.0
2025-11-13,8.38,8.38,8.24,8.28,228877.0
2025-11-14,7.7,7.74,7.46,7.47,500536.0
2025-11-17,7.47,7.6,7.29,7.58,337218.0
2025-11-18,7.37,7.37,7.11,7.12,326757.0
2025-11-19,7.15,7.47,7.15,7.35,303900.0
2025-11-20,7.37,7.82,7.37,7.72,824553.0
2025-11-21,6.96,6.96,6.82,6.9,998580.0
2025-11-24,7.05,7.18,6.96,7.03,373260.0
2025-11-25,7.25,7.49,7.25,7.48,607839.0
2025-11-26,7.52,7.54,7.42,7.42,199704.0