Date,Open,High,Low,Close,Volume
2021-10-06,9.869931506986012,9.869931506986012,9.869931506986012,9.869931506986012,0.0
2021-10-07,10.06614528714976,10.06614528714976,10.06614528714976,10.06614528714976,0.0
2021-10-08,10.195639044025109,10.195639044025109,10.11667966825738,10.175899670718175,154198.0
2021-10-11,10.363428653219868,10.363428653219868,10.175900358415676,10.215380048967614,231031.0
2021-10-12,10.511476907756885,10.511476907756885,10.235119083087689,10.26472861469902,165570.0
2021-10-13,10.649656611056606,10.797705214836448,10.610176920630645,10.787835998182508,378806.0
2021-10-14,11.843917252035371,12.090665528119446,11.261591169873771,11.380030229441727,396187.0
2021-10-15,11.54781987326304,11.54781987326304,11.261591892295042,11.27146204987636,247948.0
2021-10-18,11.350420420712744,11.350420420712744,11.093801993991844,11.133281679543526,172484.0
2021-10-19,11.301071581350282,11.301071581350282,11.222112203239805,11.27146204987636,209262.0
2021-10-20,11.419511139779967,11.439251455791828,11.320812383530896,11.34055175827268,128908.0
2021-10-21,11.301071418717523,11.301071418717523,11.133282507329884,11.153022822208438,125974.0
2021-10-22,11.310941375811542,11.468860126962769,11.310941375811542,11.468860126962769,99758.0
2021-10-25,11.192502372427652,11.192502372427652,11.103672839111558,11.172762057792962,129697.0
2021-10-26,11.55768930131769,11.676128361007484,11.55768930131769,11.666258204049177,77589.0
2021-10-27,11.824177056149466,11.824177056149466,11.725478309492766,11.794567526279456,71865.0
2021-10-28,11.824176423073462,11.824176423073462,11.74521705346766,11.74521705346766,136468.0
2021-10-29,12.001835635840363,12.01170579249058,11.94261657847895,12.01170579249058,159633.0
2021-11-01,12.2387145178839,12.367023738600086,12.2387145178839,12.327544050785106,135256.0
2021-11-02,12.672992227623933,12.890130984711046,12.672992227623933,12.870390669853116,180637.0
2021-11-03,13.028309193736968,13.028309193736968,12.692731377234,12.761821536747552,166664.0
2021-11-04,12.653252139198898,12.692731828351231,12.594033076105411,12.692731828351231,151515.0
2021-11-05,12.771689922652584,12.771689922652584,12.6927305522861,12.742080394082638,120908.0
2021-11-08,12.682861996315392,12.682861996315392,12.584162307590995,12.64338230907963,146418.0
2021-11-09,12.840780504176116,13.255317683003764,12.840780504176116,13.255317683003764,114204.0
2021-11-10,13.146747933144969,13.146747933144969,13.077658716603269,13.0973990306266,170273.0
2021-11-11,13.324407249170164,13.324407249170164,12.988829434513791,13.057918652377165,131360.0
2021-11-12,13.205967703253492,13.304666447836064,13.156617860327222,13.275056918588287,107304.0
2021-11-15,13.659985376092374,13.817904129830085,13.373757399625266,13.44284661906801,165802.0
2021-11-16,13.284927867208092,13.284927867208092,12.998699890700529,13.15661864446056,254591.0
2021-11-17,13.17635883358528,13.21583852164857,13.117138830855342,13.17635883358528,103125.0
2021-11-18,13.1,13.125,13.05,13.125,178675.0
2021-11-19,13.08,13.08,12.645,12.695,340207.0
2021-11-22,12.84,12.96,12.84,12.9,91956.0
2021-11-23,12.83,12.83,12.565,12.625,216483.0
2021-11-24,12.535,12.535,12.32,12.365,144871.0
2021-11-25,12.375,12.435,12.365,12.405,141395.0
2021-11-26,12.565,12.575,12.415,12.435,221564.0
2021-11-29,12.2,12.23,12.04,12.19,333498.0
2021-11-30,12.21,12.28,12.18,12.23,100392.0
2021-12-01,12.2,12.22,12.05,12.2,87348.0
2021-12-02,12.05,12.05,11.645,11.785,182138.0
2021-12-03,11.725,11.725,11.5,11.625,98425.0
2021-12-06,11.55,11.55,11.23,11.32,198399.0
2021-12-07,11.32,11.35,11.26,11.35,61802.0
2021-12-08,11.675,11.725,11.645,11.675,101903.0
2021-12-09,11.745,11.745,11.55,11.59,76278.0
2021-12-10,11.53,11.53,11.155,11.165,113666.0
2021-12-13,11.155,11.155,10.965,11.065,64631.0
2021-12-14,10.895,10.895,10.76,10.865,113148.0
2021-12-15,10.76,10.76,10.56,10.6,97138.0
2021-12-16,10.67,10.76,10.62,10.76,69083.0
2021-12-17,10.76,10.76,10.52,10.59,126712.0
2021-12-20,10.56,10.67,10.49,10.52,91765.0
2021-12-21,10.51,10.54,10.405,10.54,58847.0
2021-12-22,10.56,10.8,10.56,10.72,77776.0
2021-12-23,10.81,10.82,10.7,10.72,36083.0
2021-12-24,10.76,11.075,10.75,10.865,18645.0
2021-12-29,10.78,10.8,10.66,10.71,52598.0
2021-12-30,10.61,10.61,10.345,10.455,63443.0
2021-12-31,10.46,10.72,10.46,10.65,38887.0
2022-01-04,10.68,10.875,10.68,10.83,53854.0
2022-01-05,10.75,10.75,10.59,10.61,49368.0
2022-01-06,10.51,10.51,10.295,10.315,67333.0
2022-01-07,10.305,10.305,10.085,10.125,102042.0
2022-01-10,10.165,10.165,9.97,9.99,48974.0
2022-01-11,9.92,9.92,9.77,9.78,181142.0
2022-01-12,9.87,9.94,9.87,9.91,49707.0
2022-01-13,9.93,9.93,9.77,9.79,95408.0
2022-01-14,9.78,9.78,9.605,9.625,75693.0
2022-01-17,9.625,9.665,9.505,9.535,146795.0
2022-01-18,9.535,9.575,9.475,9.515,70827.0
2022-01-19,9.385,9.385,9.17,9.18,94058.0
2022-01-20,9.13,9.13,8.925,8.98,61605.0
2022-01-21,8.98,9.05,8.95,8.99,77437.0
2022-01-24,8.905,8.905,8.735,8.815,80231.0
2022-01-25,8.685,8.685,8.4,8.42,78942.0
2022-01-27,8.42,8.48,8.115,8.165,123891.0
2022-01-28,8.23,8.23,8.005,8.105,66853.0
2022-01-31,8.085,8.22,8.085,8.22,26881.0
2022-02-01,8.52,8.695,8.52,8.655,57801.0
2022-02-02,8.815,8.835,8.685,8.805,80630.0
2022-02-03,8.885,9.08,8.595,8.615,36998.0
2022-02-04,8.55,8.55,8.32,8.39,56500.0
2022-02-07,8.39,8.42,8.33,8.38,29193.0
2022-02-08,8.4,8.4,8.28,8.29,27209.0
2022-02-09,8.39,8.39,8.26,8.31,20014.0
2022-02-10,8.555,8.695,8.555,8.625,42819.0
2022-02-11,8.585,8.585,8.4,8.42,21049.0
2022-02-14,8.47,8.47,8.29,8.33,52302.0
2022-02-15,8.35,8.35,8.2,8.2,47223.0
2022-02-16,8.555,8.735,8.555,8.705,55873.0
2022-02-17,8.735,8.735,8.685,8.705,31395.0
2022-02-18,8.655,8.655,8.5,8.595,46834.0
2022-02-21,8.5,8.5,8.26,8.37,35713.0
2022-02-22,8.155,8.155,8.025,8.035,146572.0
2022-02-23,8.035,8.105,8.035,8.095,139842.0
2022-02-24,8.055,8.055,7.66,7.73,158886.0
2022-02-25,8.21,8.4,8.21,8.39,114941.0
2022-02-28,8.39,8.555,8.34,8.5,206043.0
2022-03-01,9.28,9.425,9.28,9.365,95135.0
2022-03-02,9.29,9.29,9.0,9.16,35643.0
2022-03-03,9.23,9.31,9.21,9.25,18770.0
2022-03-04,9.04,9.04,8.655,8.685,64790.0
2022-03-07,8.635,8.635,8.18,8.31,82633.0
2022-03-08,8.695,8.795,8.695,8.735,18868.0
2022-03-09,9.31,9.585,9.31,9.575,41820.0
2022-03-10,9.75,9.75,9.615,9.615,66327.0
2022-03-11,9.615,9.615,9.485,9.535,39163.0
2022-03-14,9.585,9.77,9.565,9.71,53002.0
2022-03-15,9.575,9.575,9.28,9.31,95695.0
2022-03-16,9.355,9.355,9.21,9.25,63829.0
2022-03-17,9.365,9.575,9.365,9.455,14114.0
2022-03-18,9.475,9.505,9.445,9.445,8750.0
2022-03-21,9.77,9.77,9.595,9.615,12575.0
2022-03-22,9.625,9.625,9.465,9.485,37576.0
2022-03-23,9.8,9.82,9.645,9.7,26168.0
2022-03-24,9.74,9.74,9.545,9.625,27498.0
2022-03-25,9.77,9.77,9.605,9.655,19417.0
2022-03-28,9.535,9.535,9.415,9.465,27756.0
2022-03-29,9.425,9.435,9.395,9.405,9173.0
2022-03-30,9.585,9.665,9.535,9.535,106575.0
2022-03-31,9.635,9.635,9.525,9.625,20195.0
2022-04-01,9.675,9.675,9.465,9.505,37455.0
2022-04-04,9.585,9.585,9.415,9.445,30833.0
2022-04-05,9.685,9.85,9.685,9.73,33122.0
2022-04-06,9.77,9.77,9.585,9.605,4394.0
2022-04-07,9.425,9.425,9.28,9.345,21126.0
2022-04-08,9.365,9.365,9.25,9.3,14054.0
2022-04-11,9.3,9.3,9.13,9.13,21822.0
2022-04-12,9.18,9.21,9.1,9.12,14521.0
2022-04-13,9.11,9.2,9.11,9.2,16260.0
2022-04-14,9.25,9.355,9.25,9.345,20767.0
2022-04-19,9.345,9.345,9.16,9.18,32534.0
2022-04-20,9.21,9.315,9.21,9.28,26912.0
2022-04-21,9.28,9.28,9.24,9.27,17256.0
2022-04-22,9.13,9.13,8.685,8.775,38708.0
2022-04-26,8.685,8.715,8.635,8.655,21976.0
2022-04-27,8.55,8.55,8.39,8.45,24639.0
2022-04-28,8.48,8.555,8.47,8.53,85702.0
2022-04-29,8.45,8.45,8.36,8.42,63284.0
2022-05-02,8.45,8.625,8.45,8.585,21487.0
2022-05-03,8.725,8.725,8.575,8.605,15416.0
2022-05-04,8.645,8.655,8.595,8.605,9553.0
2022-05-05,8.745,8.895,8.745,8.875,14933.0
2022-05-06,8.735,8.735,8.565,8.675,60227.0
2022-05-09,8.675,8.675,8.19,8.26,44926.0
2022-05-10,7.915,7.915,7.79,7.895,89371.0
2022-05-11,7.79,7.865,7.75,7.855,86223.0
2022-05-12,7.77,7.77,7.57,7.59,45640.0
2022-05-13,7.55,7.66,7.55,7.63,118246.0
2022-05-16,7.995,8.005,7.885,7.915,47845.0
2022-05-17,7.935,7.935,7.805,7.845,22089.0
2022-05-18,7.965,8.115,7.965,8.095,79500.0
2022-05-19,8.025,8.025,7.925,7.985,54300.0
2022-05-20,8.065,8.29,8.065,8.27,10279.0
2022-05-23,8.31,8.31,8.19,8.22,29134.0
2022-05-24,8.2,8.22,8.125,8.145,14203.0
2022-05-25,8.145,8.145,7.995,8.005,7105.0
2022-05-26,8.005,8.035,7.975,7.975,11696.0
2022-05-27,8.085,8.24,8.085,8.175,11795.0
2022-05-30,8.39,8.585,8.39,8.565,31641.0
2022-05-31,8.575,8.575,8.47,8.53,53056.0
2022-06-01,8.37,8.38,8.31,8.33,44178.0
2022-06-02,8.24,8.24,8.085,8.145,21738.0
2022-06-03,8.24,8.32,8.24,8.31,49339.0
2022-06-06,8.37,8.37,8.22,8.3,23559.0
2022-06-07,8.37,8.39,8.26,8.3,31987.0
2022-06-08,8.29,8.34,8.27,8.31,27715.0
2022-06-09,8.32,8.32,8.25,8.27,10202.0
2022-06-10,7.965,7.965,7.855,7.905,55567.0
2022-06-14,7.375,7.375,7.275,7.375,108639.0
2022-06-15,7.355,7.355,7.205,7.235,116280.0
2022-06-16,7.395,7.47,7.325,7.375,51645.0
2022-06-17,7.145,7.205,7.045,7.195,78302.0
2022-06-20,7.405,7.49,7.345,7.365,27274.0
2022-06-21,7.385,7.52,7.385,7.51,28587.0
2022-06-22,7.6,7.6,7.45,7.46,13937.0
2022-06-23,7.46,7.48,7.405,7.44,22869.0
2022-06-24,7.43,7.51,7.385,7.5,12762.0
2022-06-27,7.49,7.67,7.49,7.61,70311.0
2022-06-28,7.61,7.68,7.59,7.65,22817.0
2022-06-29,7.52,7.53,7.46,7.52,16989.0
2022-06-30,7.31,7.31,7.175,7.19,22898.0
2022-07-01,7.175,7.29,7.175,7.22,50138.0
2022-07-04,7.41,7.41,7.3,7.31,8412.0
2022-07-05,7.32,7.32,7.27,7.31,8542.0
2022-07-06,7.39,7.39,7.26,7.27,27412.0
2022-07-07,7.29,7.41,7.29,7.4,4929.0
2022-07-08,7.615,7.645,7.605,7.635,14355.0
2022-07-11,7.705,7.735,7.655,7.675,47442.0
2022-07-12,7.635,7.635,7.51,7.52,7007.0
2022-07-13,7.53,7.53,7.45,7.47,13962.0
2022-07-14,7.42,7.49,7.42,7.48,12207.0
2022-07-15,7.48,7.48,7.27,7.35,23767.0
2022-07-18,7.19,7.21,7.125,7.21,26067.0
2022-07-19,7.42,7.5,7.42,7.46,20744.0
2022-07-20,7.55,7.655,7.55,7.58,12216.0
2022-07-21,7.645,7.715,7.645,7.705,31442.0
2022-07-22,7.725,7.725,7.645,7.685,39543.0
2022-07-25,7.56,7.595,7.54,7.585,69734.0
2022-07-26,7.58,7.58,7.43,7.5,22256.0
2022-07-27,7.39,7.41,7.32,7.4,10502.0
2022-07-28,7.715,7.855,7.715,7.855,38069.0
2022-07-29,8.1,8.23,8.1,8.17,20558.0
2022-08-01,8.18,8.24,8.16,8.23,19996.0
2022-08-02,8.15,8.17,8.05,8.17,6081.0
2022-08-03,8.39,8.455,8.39,8.445,19062.0
2022-08-04,8.495,8.495,8.37,8.415,11261.0
2022-08-05,8.475,8.655,8.475,8.645,16285.0
2022-08-08,8.655,8.83,8.655,8.815,24939.0
2022-08-09,8.89,8.89,8.83,8.89,30538.0
2022-08-10,8.765,8.765,8.635,8.665,15781.0
2022-08-11,9.05,9.325,9.05,9.315,31909.0
2022-08-12,9.325,9.325,9.255,9.305,9840.0
2022-08-15,9.425,9.455,9.415,9.445,22478.0
2022-08-16,9.475,9.505,9.435,9.485,27757.0
2022-08-17,9.485,9.485,9.335,9.385,55207.0
2022-08-18,9.375,9.375,9.19,9.235,70299.0
2022-08-19,9.285,9.285,9.07,9.1,23683.0
2022-08-22,9.19,9.19,8.715,8.715,11371.0
2022-08-23,8.595,8.595,8.525,8.535,18989.0
2022-08-24,8.525,8.585,8.525,8.535,7057.0
2022-08-25,8.91,8.95,8.88,8.89,33264.0
2022-08-26,9.375,9.375,9.11,9.11,39913.0
2022-08-29,9.08,9.08,8.765,8.82,33341.0
2022-08-30,8.84,8.84,8.785,8.82,39253.0
2022-08-31,8.84,8.85,8.745,8.84,41839.0
2022-09-01,8.83,8.83,8.645,8.665,21045.0
2022-09-02,8.755,8.755,8.445,8.445,19216.0
2022-09-05,8.495,8.495,8.26,8.28,16454.0
2022-09-06,8.36,8.36,8.19,8.25,43825.0
2022-09-07,8.4,8.4,8.17,8.24,6571.0
2022-09-08,8.4,8.455,8.39,8.455,10946.0
2022-09-09,8.515,8.555,8.505,8.515,5432.0
2022-09-12,8.725,8.725,8.685,8.695,4313.0
2022-09-13,8.685,8.705,8.635,8.685,18611.0
2022-09-14,8.475,8.515,8.41,8.495,7924.0
2022-09-15,8.495,8.525,8.455,8.505,1775.0
2022-09-16,8.39,8.41,8.33,8.36,19560.0
2022-09-19,8.34,8.34,8.18,8.2,32939.0
2022-09-20,8.25,8.25,8.21,8.24,2958.0
2022-09-21,7.985,8.0,7.955,7.975,15951.0
2022-09-23,7.975,7.975,7.655,7.655,25243.0
2022-09-26,7.655,7.655,7.29,7.32,38309.0
2022-09-27,7.41,7.48,7.38,7.39,6709.0
2022-09-28,7.42,7.5,7.34,7.37,16484.0
2022-09-29,7.44,7.56,7.44,7.53,84263.0
2022-09-30,7.605,7.605,7.19,7.21,36410.0
2022-10-03,7.23,7.34,7.21,7.3,25663.0
2022-10-04,7.35,7.585,7.35,7.51,6371.0
2022-10-05,7.725,7.895,7.725,7.855,24065.0
2022-10-06,7.735,7.735,7.605,7.705,5241.0
2022-10-07,7.615,7.615,7.49,7.52,17622.0
2022-10-10,7.39,7.39,7.26,7.31,19725.0
2022-10-11,7.4,7.4,7.24,7.27,11929.0
2022-10-12,7.24,7.28,7.2,7.25,6592.0
2022-10-13,7.21,7.21,6.975,6.975,37278.0
2022-10-14,7.025,7.19,7.025,7.145,32074.0
2022-10-17,7.135,7.135,6.985,7.035,8857.0
2022-10-18,7.115,7.26,7.115,7.26,10755.0
2022-10-19,7.26,7.4,7.26,7.37,13005.0
2022-10-20,7.115,7.115,7.025,7.035,14962.0
2022-10-21,7.015,7.015,6.955,6.995,14675.0
2022-10-24,6.995,7.135,6.995,7.085,6930.0
2022-10-25,7.105,7.105,6.965,7.005,8647.0
2022-10-26,7.105,7.165,7.075,7.095,28447.0
2022-10-27,7.125,7.25,7.125,7.21,5551.0
2022-10-28,7.175,7.175,7.045,7.045,19802.0
2022-10-31,7.055,7.175,7.055,7.135,17004.0
2022-11-01,7.28,7.28,7.165,7.24,9090.0
2022-11-02,7.31,7.31,7.21,7.26,12981.0
2022-11-03,7.025,7.105,6.965,7.095,18970.0
2022-11-04,7.105,7.26,7.105,7.24,9712.0
2022-11-07,7.33,7.33,7.2,7.31,9502.0
2022-11-08,7.3,7.44,7.3,7.4,35289.0
2022-11-09,7.44,7.54,7.43,7.53,25770.0
2022-11-10,7.29,7.29,7.155,7.19,21084.0
2022-11-11,7.56,7.705,7.56,7.705,33021.0
2022-11-14,7.705,7.785,7.705,7.755,27168.0
2022-11-15,7.765,7.765,7.635,7.695,4556.0
2022-11-16,7.685,7.705,7.615,7.655,3889.0
2022-11-17,7.645,7.645,7.49,7.5,8705.0
2022-11-18,7.54,7.585,7.42,7.42,9718.0
2022-11-21,7.46,7.47,7.42,7.42,11544.0
2022-11-22,7.42,7.45,7.41,7.42,15477.0
2022-11-23,7.46,7.52,7.46,7.47,5555.0
2022-11-24,7.585,7.635,7.58,7.605,4136.0
2022-11-25,7.675,7.715,7.665,7.675,12767.0
2022-11-28,7.665,7.665,7.55,7.605,4221.0
2022-11-29,7.605,7.605,7.53,7.55,9893.0
2022-11-30,7.53,7.53,7.42,7.46,15147.0
2022-12-01,7.55,7.705,7.55,7.605,22660.0
2022-12-02,7.635,7.635,7.53,7.56,2405.0
2022-12-05,7.57,7.655,7.57,7.615,6819.0
2022-12-06,7.55,7.655,7.53,7.56,7214.0
2022-12-07,7.585,7.585,7.32,7.36,23683.0
2022-12-08,7.32,7.32,7.165,7.19,13659.0
2022-12-09,7.19,7.26,7.19,7.26,11113.0
2022-12-12,7.22,7.23,7.165,7.19,7363.0
2022-12-13,7.26,7.42,7.26,7.38,5587.0
2022-12-14,7.4,7.49,7.4,7.48,10999.0
2022-12-15,7.585,7.585,7.52,7.585,5234.0
2022-12-16,7.56,7.56,7.44,7.47,4319.0
2022-12-19,7.41,7.41,7.31,7.37,3201.0
2022-12-20,7.36,7.36,7.165,7.2,9175.0
2022-12-21,7.2,7.2,7.065,7.075,65738.0
2022-12-22,7.155,7.155,7.065,7.065,2316.0
2022-12-23,7.015,7.015,6.925,6.965,8761.0
2022-12-28,6.845,6.845,6.69,6.74,12234.0
2022-12-29,6.74,6.74,6.62,6.67,53130.0
2022-12-30,6.75,6.855,6.75,6.795,16191.0
2023-01-03,6.815,6.885,6.765,6.855,4875.0
2023-01-04,6.875,6.875,6.835,6.845,8901.0
2023-01-05,6.845,7.005,6.845,6.945,7950.0
2023-01-06,6.975,6.975,6.815,6.945,4369.0
2023-01-09,7.045,7.055,6.995,6.995,17372.0
2023-01-10,7.115,7.2,7.115,7.2,13742.0
2023-01-11,7.25,7.39,7.25,7.37,11348.0
2023-01-12,7.43,7.57,7.43,7.55,9408.0
2023-01-13,7.635,7.635,7.595,7.595,11128.0
2023-01-16,7.585,7.645,7.585,7.605,5271.0
2023-01-17,7.595,7.595,7.49,7.51,11560.0
2023-01-18,7.56,7.615,7.56,7.615,5970.0
2023-01-19,7.615,7.655,7.595,7.635,12570.0
2023-01-20,7.605,7.605,7.35,7.38,8653.0
2023-01-23,7.41,7.54,7.41,7.49,14328.0
2023-01-24,7.585,7.705,7.585,7.705,8454.0
2023-01-25,7.52,7.675,7.52,7.595,7535.0
2023-01-27,7.605,7.605,7.46,7.53,7714.0
2023-01-30,7.53,7.595,7.53,7.54,12074.0
2023-01-31,7.54,7.605,7.54,7.57,16674.0
2023-02-01,7.715,7.845,7.715,7.805,18795.0
2023-02-02,7.805,7.945,7.805,7.905,24739.0
2023-02-03,7.915,8.1,7.915,8.07,21010.0
2023-02-06,8.1,8.1,7.955,7.985,17636.0
2023-02-07,7.995,7.995,7.885,7.885,10139.0
2023-02-08,7.815,7.865,7.785,7.835,8826.0
2023-02-09,7.835,7.955,7.795,7.915,8422.0
2023-02-10,7.955,7.955,7.835,7.865,22916.0
2023-02-13,7.865,7.865,7.685,7.715,6036.0
2023-02-14,7.715,7.745,7.665,7.695,29469.0
2023-02-15,7.665,7.665,7.615,7.655,11944.0
2023-02-16,7.725,7.905,7.725,7.905,9987.0
2023-02-17,7.865,7.865,7.685,7.745,17385.0
2023-02-20,7.695,7.735,7.655,7.705,3821.0
2023-02-21,7.705,7.745,7.645,7.745,12285.0
2023-02-22,7.685,7.685,7.54,7.58,13650.0
2023-02-23,7.51,7.605,7.51,7.605,4301.0
2023-02-24,7.53,7.645,7.53,7.625,6552.0
2023-02-27,7.48,7.54,7.45,7.51,24394.0
2023-02-28,7.51,7.615,7.51,7.58,9433.0
2023-03-01,7.655,7.655,7.605,7.635,2720.0
2023-03-02,7.645,7.645,7.57,7.615,7904.0
2023-03-03,7.53,7.585,7.53,7.58,2956.0
2023-03-06,7.685,7.845,7.685,7.845,9732.0
2023-03-07,7.845,7.895,7.805,7.875,59531.0
2023-03-08,7.855,7.855,7.745,7.755,8727.0
2023-03-09,7.755,7.795,7.705,7.725,3916.0
2023-03-10,7.695,7.695,7.54,7.56,14745.0
2023-03-13,7.41,7.52,7.41,7.44,6151.0
2023-03-14,7.41,7.41,7.28,7.3,5774.0
2023-03-15,7.175,7.36,7.175,7.35,13659.0
2023-03-16,7.24,7.24,7.085,7.155,4647.0
2023-03-17,7.085,7.125,7.065,7.095,2969.0
2023-03-20,6.915,7.005,6.915,6.935,11806.0
2023-03-21,6.925,6.975,6.925,6.955,6506.0
2023-03-22,7.145,7.19,7.115,7.115,6611.0
2023-03-23,7.095,7.095,6.985,7.025,8406.0
2023-03-24,7.045,7.115,7.045,7.065,11550.0
2023-03-27,7.125,7.125,6.995,7.025,8126.0
2023-03-28,7.025,7.025,6.915,6.935,5101.0
2023-03-29,6.945,6.945,6.845,6.865,7042.0
2023-03-30,6.995,7.065,6.995,7.055,9149.0
2023-03-31,7.165,7.19,7.145,7.18,9496.0
2023-04-03,7.26,7.31,7.24,7.26,9015.0
2023-04-04,7.18,7.18,7.125,7.165,19597.0
2023-04-05,7.015,7.015,6.955,6.995,4848.0
2023-04-06,6.815,6.815,6.76,6.805,26596.0
2023-04-11,6.835,6.885,6.835,6.875,17923.0
2023-04-12,7.005,7.015,6.965,6.995,4744.0
2023-04-13,6.915,6.915,6.845,6.895,22392.0
2023-04-14,6.925,6.925,6.795,6.845,15177.0
2023-04-17,6.945,6.945,6.865,6.905,16091.0
2023-04-18,6.935,6.975,6.895,6.895,11586.0
2023-04-19,6.925,6.925,6.815,6.835,7803.0
2023-04-20,6.895,6.895,6.74,6.765,15860.0
2023-04-21,6.71,6.74,6.67,6.74,19188.0
2023-04-24,6.7,6.73,6.67,6.71,60487.0
2023-04-26,6.62,6.62,6.49,6.57,50910.0
2023-04-27,6.65,6.65,6.41,6.46,11313.0
2023-04-28,6.6,6.65,6.6,6.65,13507.0
2023-05-01,6.65,6.67,6.64,6.67,11763.0
2023-05-02,6.66,6.67,6.59,6.59,27185.0
2023-05-03,6.59,6.59,6.55,6.57,4574.0
2023-05-04,6.54,6.56,6.53,6.56,3703.0
2023-05-05,6.55,6.6,6.55,6.56,9838.0
2023-05-08,6.71,6.76,6.71,6.76,8451.0
2023-05-09,6.74,6.74,6.66,6.7,5512.0
2023-05-10,6.54,6.54,6.52,6.53,8596.0
2023-05-11,6.51,6.51,6.44,6.47,29240.0
2023-05-12,6.38,6.39,6.355,6.39,19953.0
2023-05-15,6.39,6.39,6.325,6.345,32114.0
2023-05-16,6.46,6.46,6.37,6.41,11865.0
2023-05-17,6.37,6.39,6.335,6.39,4414.0
2023-05-18,6.44,6.5,6.44,6.48,18466.0
2023-05-19,6.48,6.53,6.48,6.52,30986.0
2023-05-22,6.51,6.57,6.49,6.57,36857.0
2023-05-23,6.68,6.73,6.68,6.72,24003.0
2023-05-24,6.66,6.73,6.66,6.72,4781.0
2023-05-25,6.62,6.62,6.56,6.56,14982.0
2023-05-26,6.52,6.57,6.52,6.55,10380.0
2023-05-29,6.59,6.64,6.57,6.57,2416.0
2023-05-30,6.57,6.6,6.55,6.6,9079.0
2023-05-31,6.56,6.61,6.56,6.58,28556.0
2023-06-01,6.53,6.56,6.52,6.52,9318.0
2023-06-02,6.51,6.56,6.51,6.53,5484.0
2023-06-05,6.66,6.68,6.65,6.66,13136.0
2023-06-06,6.59,6.6,6.54,6.57,9371.0
2023-06-07,6.62,6.67,6.62,6.65,6625.0
2023-06-08,6.73,6.76,6.67,6.7,4081.0
2023-06-09,6.71,6.71,6.65,6.68,5418.0
2023-06-13,6.805,6.855,6.805,6.845,21460.0
2023-06-14,7.005,7.035,6.995,7.015,27064.0
2023-06-15,6.925,6.925,6.835,6.835,24488.0
2023-06-16,6.905,6.905,6.855,6.905,8935.0
2023-06-19,6.905,6.935,6.865,6.905,14176.0
2023-06-20,6.885,6.905,6.845,6.905,22246.0
2023-06-21,6.885,6.885,6.845,6.855,21664.0
2023-06-22,6.815,6.815,6.75,6.805,25345.0
2023-06-23,6.835,6.835,6.7,6.72,9659.0
2023-06-26,6.65,6.67,6.61,6.64,13087.0
2023-06-27,6.66,6.69,6.6,6.62,22623.0
2023-06-28,6.62,6.68,6.62,6.67,27641.0
2023-06-29,6.73,6.805,6.73,6.75,19650.0
2023-06-30,6.755,6.885,6.755,6.885,20114.0
2023-07-03,6.885,6.965,6.885,6.915,5064.0
2023-07-04,6.945,6.955,6.885,6.925,18783.0
2023-07-05,6.915,6.915,6.825,6.855,8993.0
2023-07-06,6.805,6.805,6.745,6.755,19419.0
2023-07-07,6.64,6.64,6.58,6.605,14405.0
2023-07-10,6.705,6.755,6.69,6.695,6814.0
2023-07-11,6.705,6.855,6.705,6.855,15103.0
2023-07-12,6.925,6.955,6.895,6.925,5944.0
2023-07-13,6.985,7.015,6.955,6.995,28326.0
2023-07-14,7.035,7.105,7.035,7.075,14085.0
2023-07-17,6.925,7.055,6.925,7.055,18281.0
2023-07-18,7.135,7.16,7.125,7.135,12691.0
2023-07-19,7.17,7.28,7.17,7.27,29856.0
2023-07-20,7.27,7.28,7.2,7.21,73306.0
2023-07-21,7.2,7.21,7.135,7.21,26916.0
2023-07-24,7.22,7.28,7.2,7.22,3430.0
2023-07-25,7.22,7.23,7.17,7.2,15992.0
2023-07-26,7.135,7.19,7.035,7.065,15638.0
2023-07-27,7.095,7.115,7.065,7.115,6675.0
2023-07-28,7.155,7.16,7.055,7.16,26014.0
2023-07-31,7.21,7.23,7.16,7.18,17412.0
2023-08-01,7.31,7.37,7.31,7.36,37251.0
2023-08-02,7.42,7.42,7.23,7.24,15111.0
2023-08-03,7.24,7.24,7.085,7.085,8896.0
2023-08-04,7.085,7.105,7.045,7.105,8685.0
2023-08-07,7.065,7.065,7.005,7.035,8097.0
2023-08-08,7.035,7.035,6.865,6.875,14049.0
2023-08-09,6.825,6.895,6.825,6.885,4164.0
2023-08-10,6.855,6.855,6.795,6.835,15082.0
2023-08-11,6.925,6.925,6.65,6.67,15203.0
2023-08-14,6.68,6.695,6.65,6.66,7256.0
2023-08-15,6.725,6.735,6.69,6.69,12055.0
2023-08-16,6.6,6.6,6.55,6.57,12234.0
2023-08-17,6.58,6.58,6.43,6.53,36599.0
2023-08-18,6.48,6.48,6.43,6.44,42810.0
2023-08-21,6.44,6.48,6.43,6.46,25215.0
2023-08-22,6.45,6.45,6.41,6.41,9137.0
2023-08-23,6.4,6.4,6.34,6.38,4321.0
2023-08-24,6.38,6.42,6.36,6.41,9799.0
2023-08-25,6.4,6.4,6.28,6.31,14706.0
2023-08-28,6.33,6.4,6.33,6.38,15365.0
2023-08-29,6.41,6.46,6.41,6.43,10310.0
2023-08-30,6.51,6.6,6.51,6.57,15287.0
2023-08-31,6.56,6.56,6.5,6.55,7019.0
2023-09-01,6.5,6.54,6.49,6.52,2358.0
2023-09-04,6.53,6.54,6.49,6.52,8444.0
2023-09-05,6.57,6.57,6.5,6.51,12402.0
2023-09-06,6.53,6.55,6.5,6.51,4348.0
2023-09-07,6.44,6.47,6.42,6.43,10920.0
2023-09-08,6.41,6.41,6.37,6.4,24552.0
2023-09-11,6.42,6.43,6.35,6.36,13974.0
2023-09-12,6.37,6.46,6.37,6.38,15398.0
2023-09-13,6.38,6.38,6.34,6.36,9852.0
2023-09-14,6.34,6.35,6.31,6.35,49440.0
2023-09-15,6.39,6.5,6.39,6.45,21595.0
2023-09-18,6.43,6.43,6.38,6.38,8512.0
2023-09-19,6.31,6.33,6.195,6.195,38142.0
2023-09-20,6.33,6.33,6.165,6.175,7067.0
2023-09-21,6.185,6.185,6.115,6.125,16769.0
2023-09-22,6.065,6.065,5.935,5.965,11987.0
2023-09-25,6.005,6.005,5.855,5.905,14122.0
2023-09-26,5.915,5.915,5.795,5.795,19437.0
2023-09-27,5.785,5.785,5.72,5.775,20613.0
2023-09-28,5.855,5.865,5.805,5.835,10262.0
2023-09-29,5.835,5.835,5.71,5.73,17904.0
2023-10-02,5.75,5.825,5.75,5.815,7572.0
2023-10-03,5.64,5.65,5.6,5.65,4336.0
2023-10-04,5.65,5.65,5.45,5.46,35100.0
2023-10-05,5.49,5.49,5.41,5.41,15607.0
2023-10-06,5.41,5.41,5.32,5.32,7317.0
2023-10-09,5.32,5.36,5.125,5.35,20402.0
2023-10-10,5.31,5.31,5.275,5.285,4676.0
2023-10-11,5.31,5.52,5.31,5.5,7858.0
2023-10-12,5.58,5.62,5.56,5.6,7365.0
2023-10-13,5.56,5.56,5.49,5.49,11536.0
2023-10-16,5.54,5.54,5.42,5.45,34518.0
2023-10-17,5.41,5.53,5.41,5.49,4172.0
2023-10-18,5.49,5.57,5.49,5.55,4239.0
2023-10-19,5.39,5.39,5.34,5.36,21272.0
2023-10-20,5.265,5.265,5.215,5.255,57010.0
2023-10-23,5.195,5.195,5.095,5.115,11228.0
2023-10-24,5.065,5.065,5.005,5.045,55263.0
2023-10-25,5.115,5.145,5.085,5.095,29088.0
2023-10-26,5.065,5.065,4.985,4.995,8736.0
2023-10-27,4.945,4.985,4.915,4.965,11104.0
2023-10-30,4.875,4.875,4.84,4.84,15533.0
2023-10-31,4.84,4.84,4.78,4.78,41586.0
2023-11-01,4.895,4.935,4.895,4.935,14192.0
2023-11-02,4.965,4.965,4.875,4.895,84329.0
2023-11-03,5.115,5.155,5.115,5.155,16521.0
2023-11-06,5.215,5.32,5.215,5.295,56059.0
2023-11-07,5.275,5.275,5.175,5.195,30986.0
2023-11-08,5.255,5.255,5.145,5.155,3840.0
2023-11-09,5.225,5.255,5.225,5.245,35533.0
2023-11-10,5.165,5.165,5.105,5.115,35441.0
2023-11-13,4.965,4.985,4.895,4.895,21722.0
2023-11-14,4.905,4.925,4.885,4.925,6363.0
2023-11-15,5.165,5.235,5.165,5.235,8514.0
2023-11-16,5.205,5.275,5.205,5.265,4023.0
2023-11-17,5.225,5.245,5.205,5.245,5005.0
2023-11-20,5.245,5.245,5.195,5.245,16827.0
2023-11-21,5.245,5.245,5.225,5.245,11834.0
2023-11-22,5.215,5.215,5.115,5.125,5409.0
2023-11-23,5.155,5.155,5.115,5.135,980.0
2023-11-24,5.075,5.175,5.075,5.175,5122.0
2023-11-27,5.145,5.205,5.145,5.175,5424.0
2023-11-28,5.185,5.185,5.135,5.155,6657.0
2023-11-29,5.145,5.195,5.145,5.195,3676.0
2023-11-30,5.255,5.295,5.255,5.275,12909.0
2023-12-01,5.295,5.34,5.295,5.295,8318.0
2023-12-04,5.33,5.41,5.33,5.36,11994.0
2023-12-05,5.43,5.49,5.42,5.48,11542.0
2023-12-06,5.42,5.42,5.37,5.39,12949.0
2023-12-07,5.37,5.37,5.285,5.31,8836.0
2023-12-08,5.245,5.285,5.235,5.245,7078.0
2023-12-11,5.38,5.38,5.275,5.285,15133.0
2023-12-12,5.275,5.275,5.235,5.235,16037.0
2023-12-13,5.185,5.205,5.155,5.155,31122.0
2023-12-14,5.205,5.245,5.195,5.205,7797.0
2023-12-15,5.305,5.44,5.305,5.42,7989.0
2023-12-18,5.4,5.41,5.36,5.36,23541.0
2023-12-19,5.295,5.38,5.255,5.255,12451.0
2023-12-20,5.295,5.34,5.295,5.31,7069.0
2023-12-21,5.305,5.31,5.225,5.235,27735.0
2023-12-22,5.295,5.33,5.285,5.32,20657.0
2023-12-27,5.35,5.39,5.35,5.37,20595.0
2023-12-28,5.41,5.48,5.41,5.47,8893.0
2023-12-29,5.47,5.47,5.43,5.43,1605.0
2024-01-02,5.44,5.44,5.37,5.4,3455.0
2024-01-03,5.36,5.4,5.36,5.38,9633.0
2024-01-04,5.32,5.32,5.255,5.255,4082.0
2024-01-05,5.34,5.34,5.285,5.305,6136.0
2024-01-08,5.245,5.265,5.235,5.245,5275.0
2024-01-09,5.305,5.305,5.235,5.235,11122.0
2024-01-10,5.195,5.205,5.155,5.155,9524.0
2024-01-11,5.145,5.175,5.145,5.155,11975.0
2024-01-12,5.065,5.095,5.065,5.095,13356.0
2024-01-15,4.995,5.055,4.995,5.035,31649.0
2024-01-16,5.045,5.045,5.015,5.025,24655.0
2024-01-17,4.935,4.935,4.865,4.885,17186.0
2024-01-18,4.76,4.77,4.73,4.73,42901.0
2024-01-19,4.81,4.84,4.8,4.82,30476.0
2024-01-22,4.945,4.945,4.8,4.82,12398.0
2024-01-23,4.905,4.945,4.905,4.905,31640.0
2024-01-24,4.965,5.115,4.965,5.115,46227.0
2024-01-25,5.095,5.095,5.005,5.015,6837.0
2024-01-29,5.025,5.055,5.015,5.035,20203.0
2024-01-30,5.035,5.045,5.005,5.035,49758.0
2024-01-31,5.015,5.015,4.945,4.965,31995.0
2024-02-01,5.035,5.125,5.035,5.115,61399.0
2024-02-02,5.145,5.215,5.145,5.205,21335.0
2024-02-05,5.175,5.175,5.105,5.115,22101.0
2024-02-06,5.005,5.005,4.965,4.985,11015.0
2024-02-07,4.995,5.035,4.995,5.005,8293.0
2024-02-08,4.985,4.985,4.935,4.945,5533.0
2024-02-09,4.945,5.005,4.945,4.975,14062.0
2024-02-12,4.995,5.055,4.995,5.025,13642.0
2024-02-13,5.045,5.215,5.045,5.215,17503.0
2024-02-14,5.025,5.025,4.975,4.995,17452.0
2024-02-15,5.065,5.085,5.045,5.065,8266.0
2024-02-16,4.985,4.985,4.935,4.955,13524.0
2024-02-19,4.935,4.945,4.905,4.915,12547.0
2024-02-20,4.915,4.915,4.83,4.84,66860.0
2024-02-21,4.78,4.78,4.74,4.75,7345.0
2024-02-22,4.75,4.76,4.73,4.75,9583.0
2024-02-23,4.7,4.7,4.57,4.62,38937.0
2024-02-26,4.62,4.62,4.55,4.55,23133.0
2024-02-27,4.56,4.6,4.54,4.56,51221.0
2024-02-28,4.7,4.8,4.7,4.8,76431.0
2024-02-29,4.78,4.79,4.73,4.76,35918.0
2024-03-01,4.74,4.77,4.73,4.73,200560.0
2024-03-04,4.855,4.885,4.84,4.885,35739.0
2024-03-05,4.875,4.875,4.84,4.855,28378.0
2024-03-06,4.875,4.875,4.79,4.84,6910.0
2024-03-07,4.905,4.935,4.895,4.915,33155.0
2024-03-08,4.945,4.985,4.945,4.955,8270.0
2024-03-11,5.005,5.025,4.975,5.005,5054.0
2024-03-12,4.985,4.995,4.945,4.965,8080.0
2024-03-13,4.945,4.945,4.885,4.885,23160.0
2024-03-14,4.865,4.865,4.82,4.84,31382.0
2024-03-15,4.82,4.82,4.79,4.82,5260.0
2024-03-18,4.85,4.895,4.83,4.895,6229.0
2024-03-19,4.905,4.905,4.84,4.865,8641.0
2024-03-20,4.81,4.85,4.81,4.83,26452.0
2024-03-21,4.915,4.955,4.915,4.955,16964.0
2024-03-22,5.005,5.055,4.995,5.035,40226.0
2024-03-25,4.995,4.995,4.955,4.965,6303.0
2024-03-26,4.945,4.995,4.945,4.955,20212.0
2024-03-27,4.965,4.985,4.915,4.925,13566.0
2024-03-28,4.995,5.065,4.985,5.045,28782.0
2024-04-02,5.145,5.235,5.145,5.165,37865.0
2024-04-03,5.195,5.195,5.055,5.065,11778.0
2024-04-04,5.095,5.125,5.075,5.075,3352.0
2024-04-05,5.055,5.075,5.045,5.045,2266.0
2024-04-08,5.055,5.055,4.995,5.015,5915.0
2024-04-09,5.025,5.045,5.015,5.025,13766.0
2024-04-10,5.095,5.145,5.095,5.135,15791.0
2024-04-11,5.055,5.055,4.945,5.015,15241.0
2024-04-12,4.985,5.005,4.965,4.985,3866.0
2024-04-15,4.985,4.985,4.925,4.925,5437.0
2024-04-16,4.885,4.885,4.76,4.8,18026.0
2024-04-17,4.75,4.8,4.75,4.8,3287.0
2024-04-18,4.74,4.79,4.72,4.79,1140.0
2024-04-19,4.79,4.79,4.63,4.7,32843.0
2024-04-22,4.68,4.7,4.63,4.64,10369.0
2024-04-23,4.61,4.61,4.55,4.58,6173.0
2024-04-24,4.69,4.7,4.67,4.69,853.0
2024-04-26,4.69,4.69,4.49,4.53,10826.0
2024-04-29,4.63,4.68,4.63,4.67,16287.0
2024-04-30,4.73,4.79,4.73,4.78,7737.0
2024-05-01,4.76,4.8,4.76,4.76,15014.0
2024-05-02,4.75,4.79,4.75,4.77,43923.0
2024-05-03,4.79,4.8,4.78,4.78,2326.0
2024-05-06,4.895,4.935,4.885,4.915,15677.0
2024-05-07,4.915,4.98,4.915,4.965,18090.0
2024-05-08,4.945,4.975,4.945,4.975,5196.0
2024-05-09,4.955,4.965,4.945,4.945,6343.0
2024-05-10,5.005,5.045,5.005,5.045,32716.0
2024-05-13,4.955,4.955,4.905,4.935,5005.0
2024-05-14,4.985,5.035,4.985,5.025,2714.0
2024-05-15,5.285,5.32,5.275,5.305,39470.0
2024-05-16,5.275,5.31,5.225,5.295,38503.0
2024-05-17,5.265,5.265,5.195,5.205,17605.0
2024-05-20,5.215,5.235,5.125,5.145,51291.0
2024-05-21,5.155,5.205,5.155,5.185,12938.0
2024-05-22,5.285,5.43,5.285,5.4,48651.0
2024-05-23,5.53,5.63,5.52,5.62,60757.0
2024-05-24,5.63,5.63,5.49,5.53,27720.0
2024-05-27,5.64,5.71,5.62,5.71,63467.0
2024-05-28,5.74,5.775,5.72,5.74,11740.0
2024-05-29,5.795,5.795,5.74,5.75,21556.0
2024-05-30,5.64,5.64,5.58,5.62,16202.0
2024-05-31,5.64,5.7,5.64,5.67,51298.0
2024-06-03,5.73,5.785,5.71,5.74,31184.0
2024-06-04,5.69,5.69,5.64,5.67,20411.0
2024-06-05,5.59,5.59,5.49,5.49,17661.0
2024-06-06,5.53,5.53,5.48,5.48,17308.0
2024-06-07,5.45,5.48,5.45,5.46,13208.0
2024-06-11,5.44,5.49,5.44,5.46,18569.0
2024-06-12,5.36,5.37,5.34,5.35,11735.0
2024-06-13,5.41,5.46,5.39,5.43,16141.0
2024-06-14,5.42,5.42,5.32,5.34,10954.0
2024-06-17,5.195,5.235,5.175,5.215,25494.0
2024-06-18,5.145,5.175,5.125,5.145,22529.0
2024-06-19,5.135,5.195,5.125,5.135,40050.0
2024-06-20,5.125,5.155,5.095,5.125,14400.0
2024-06-21,5.115,5.125,5.075,5.125,20506.0
2024-06-24,5.005,5.005,4.925,4.975,60861.0
2024-06-25,5.005,5.045,4.995,5.025,23438.0
2024-06-26,4.985,5.005,4.925,4.935,16539.0
2024-06-27,4.905,4.905,4.875,4.885,30586.0
2024-06-28,4.865,4.975,4.865,4.975,20199.0
2024-07-01,4.875,4.875,4.835,4.845,7697.0
2024-07-02,4.815,4.815,4.765,4.775,22190.0
2024-07-03,4.775,4.775,4.735,4.765,18935.0
2024-07-04,4.895,4.945,4.895,4.93,7694.0
2024-07-05,4.925,4.935,4.875,4.905,17247.0
2024-07-08,4.875,4.945,4.845,4.925,5954.0
2024-07-09,4.955,5.005,4.955,4.975,22336.0
2024-07-10,4.955,4.965,4.925,4.955,5857.0
2024-07-11,4.975,5.015,4.975,4.995,34247.0
2024-07-12,5.135,5.205,5.125,5.185,7829.0
2024-07-15,5.305,5.335,5.265,5.275,9077.0
2024-07-16,5.325,5.325,5.255,5.255,19014.0
2024-07-17,5.425,5.465,5.415,5.415,16624.0
2024-07-18,5.255,5.255,5.205,5.225,24395.0
2024-07-19,5.085,5.095,5.045,5.065,16793.0
2024-07-22,4.995,4.995,4.925,4.945,13872.0
2024-07-23,4.975,5.025,4.975,5.015,4908.0
2024-07-24,5.035,5.095,5.035,5.085,4930.0
2024-07-25,5.035,5.035,4.975,4.985,5785.0
2024-07-26,4.995,5.025,4.995,4.995,1840.0
2024-07-29,5.055,5.075,5.035,5.065,12619.0
2024-07-30,4.945,4.965,4.915,4.935,2863.0
2024-07-31,4.945,4.995,4.925,4.985,9899.0
2024-08-01,5.055,5.055,4.995,5.045,10351.0
2024-08-02,4.915,4.915,4.795,4.815,21456.0
2024-08-05,4.59,4.59,4.28,4.28,52661.0
2024-08-06,4.28,4.57,4.28,4.53,68475.0
2024-08-07,4.53,4.53,4.39,4.51,11925.0
2024-08-08,4.45,4.45,4.34,4.35,31351.0
2024-08-09,4.38,4.46,4.38,4.43,31287.0
2024-08-12,4.47,4.47,4.42,4.44,10085.0
2024-08-13,4.41,4.41,4.37,4.38,6709.0
2024-08-14,4.49,4.53,4.49,4.53,46025.0
2024-08-15,4.48,4.49,4.45,4.46,4356.0
2024-08-16,4.52,4.56,4.52,4.54,31010.0
2024-08-19,4.53,4.53,4.49,4.505,22991.0
2024-08-20,4.51,4.58,4.51,4.56,14129.0
2024-08-21,4.48,4.48,4.43,4.45,36425.0
2024-08-22,4.45,4.49,4.45,4.45,8563.0
2024-08-23,4.42,4.42,4.38,4.41,9957.0
2024-08-26,4.43,4.48,4.43,4.45,2650.0
2024-08-27,4.42,4.46,4.42,4.46,3320.0
2024-08-28,4.42,4.42,4.38,4.4,7314.0
2024-08-29,4.34,4.34,4.3,4.31,19186.0
2024-08-30,4.35,4.38,4.35,4.36,5746.0
2024-09-02,4.36,4.4,4.36,4.38,16066.0
2024-09-03,4.35,4.42,4.34,4.39,9599.0
2024-09-04,4.23,4.23,4.18,4.2,76383.0
2024-09-05,4.23,4.26,4.2,4.21,18403.0
2024-09-06,4.22,4.22,4.17,4.18,31415.0
2024-09-09,4.08,4.13,4.05,4.13,8676.0
2024-09-10,4.11,4.15,4.1,4.11,21589.0
2024-09-11,4.14,4.18,4.14,4.18,107397.0
2024-09-12,4.23,4.3,4.23,4.3,32627.0
2024-09-13,4.33,4.33,4.28,4.3,27738.0
2024-09-16,4.36,4.38,4.36,4.36,6524.0
2024-09-17,4.28,4.32,4.28,4.3,6586.0
2024-09-18,4.37,4.41,4.37,4.41,10803.0
2024-09-19,4.43,4.43,4.39,4.41,84521.0
2024-09-20,4.27,4.41,4.27,4.38,36384.0
2024-09-23,4.36,4.36,4.31,4.34,16872.0
2024-09-24,4.33,4.33,4.28,4.28,14764.0
2024-09-25,4.28,4.31,4.28,4.3,21610.0
2024-09-26,4.31,4.31,4.28,4.3,21188.0
2024-09-27,4.29,4.35,4.29,4.34,26283.0
2024-09-30,4.45,4.48,4.44,4.45,22548.0
2024-10-01,4.45,4.48,4.45,4.46,34040.0
2024-10-02,4.35,4.35,4.33,4.33,26971.0
2024-10-03,4.33,4.37,4.33,4.35,7367.0
2024-10-04,4.32,4.34,4.31,4.32,11254.0
2024-10-07,4.38,4.44,4.38,4.43,18592.0
2024-10-08,4.46,4.5,4.46,4.49,28745.0
2024-10-09,4.41,4.41,4.37,4.39,28823.0
2024-10-10,4.33,4.41,4.33,4.4,11371.0
2024-10-11,4.32,4.32,4.26,4.27,61145.0
2024-10-14,4.32,4.36,4.32,4.35,15589.0
2024-10-15,4.33,4.33,4.29,4.31,18888.0
2024-10-16,4.28,4.29,4.25,4.27,36721.0
2024-10-17,4.28,4.3,4.26,4.27,12357.0
2024-10-18,4.28,4.28,4.2,4.21,27701.0
2024-10-21,4.28,4.31,4.28,4.3,9364.0
2024-10-22,4.28,4.3,4.25,4.25,17651.0
2024-10-23,4.21,4.25,4.21,4.24,20427.0
2024-10-24,4.21,4.21,4.16,4.17,11736.0
2024-10-25,4.18,4.2,4.17,4.18,8857.0
2024-10-28,4.19,4.25,4.19,4.24,5017.0
2024-10-29,4.32,4.36,4.32,4.34,11748.0
2024-10-30,4.32,4.32,4.24,4.24,38692.0
2024-10-31,4.2,4.26,4.14,4.26,99909.0
2024-11-01,4.19,4.19,4.13,4.14,6536.0
2024-11-04,4.17,4.22,4.17,4.22,89086.0
2024-11-05,4.25,4.41,4.25,4.4,27292.0
2024-11-06,4.39,4.46,4.39,4.41,102479.0
2024-11-07,4.38,4.38,4.14,4.15,32451.0
2024-11-08,4.14,4.18,4.14,4.15,40386.0
2024-11-11,4.23,4.31,4.23,4.26,6728.0
2024-11-12,4.26,4.26,4.2,4.2,8656.0
2024-11-13,4.18,4.18,4.1,4.12,18644.0
2024-11-14,4.14,4.18,4.14,4.15,33911.0
2024-11-15,4.13,4.16,4.13,4.16,12884.0
2024-11-18,4.53,4.59,4.52,4.58,33259.0
2024-11-19,4.62,4.695,4.62,4.675,35143.0
2024-11-20,4.775,4.775,4.635,4.685,17011.0
2024-11-21,4.675,4.685,4.655,4.675,8365.0
2024-11-22,4.6,4.645,4.6,4.62,5418.0
2024-11-25,4.695,4.875,4.695,4.865,32404.0
2024-11-26,4.855,4.925,4.855,4.915,33242.0
2024-11-27,4.925,4.925,4.875,4.895,7385.0
2024-11-28,4.935,4.995,4.935,4.995,22734.0
2024-11-29,4.965,5.015,4.955,4.975,4915.0
2024-12-02,4.985,5.055,4.955,4.975,12583.0
2024-12-03,4.975,5.045,4.975,5.015,23301.0
2024-12-04,4.955,4.955,4.845,4.915,7022.0
2024-12-05,4.885,4.995,4.795,4.935,9381.0
2024-12-06,4.995,5.055,4.995,5.025,7406.0
2024-12-09,5.075,5.145,5.065,5.085,22766.0
2024-12-10,5.125,5.245,5.095,5.245,15600.0
2024-12-11,5.095,5.095,4.995,5.015,6881.0
2024-12-12,5.025,5.085,5.015,5.015,17283.0
2024-12-13,5.025,5.075,4.995,5.065,8778.0
2024-12-16,5.055,5.135,5.055,5.125,10751.0
2024-12-17,5.125,5.125,5.005,5.085,5031.0
2024-12-18,5.025,5.055,5.005,5.055,6233.0
2024-12-19,4.925,4.965,4.875,4.925,51361.0
2024-12-20,4.935,4.935,4.825,4.825,11683.0
2024-12-23,4.825,5.115,4.825,5.055,22569.0
2024-12-24,5.085,5.085,5.025,5.045,980.0
2024-12-27,5.075,5.175,4.985,4.995,5494.0
2024-12-30,4.995,4.995,4.875,4.875,2629.0
2024-12-31,4.925,4.925,4.825,4.865,985.0
2025-01-02,4.755,4.865,4.755,4.855,1412.0
2025-01-03,4.895,5.015,4.895,5.015,8233.0
2025-01-06,5.075,5.215,5.075,5.145,41739.0
2025-01-07,5.375,5.425,5.375,5.415,37052.0
2025-01-08,5.355,5.355,5.285,5.325,4768.0
2025-01-09,5.215,5.215,5.135,5.185,7130.0
2025-01-10,5.225,5.225,5.145,5.175,5654.0
2025-01-13,5.115,5.155,5.085,5.095,6993.0
2025-01-14,5.025,5.025,4.975,4.985,7858.0
2025-01-15,4.895,4.965,4.895,4.905,6202.0
2025-01-16,4.775,4.995,4.775,4.965,15357.0
2025-01-17,5.055,5.055,5.025,5.035,23415.0
2025-01-20,5.025,5.025,4.955,4.985,16112.0
2025-01-21,4.975,5.045,4.955,4.995,19534.0
2025-01-22,5.055,5.055,5.005,5.035,13478.0
2025-01-23,4.995,4.995,4.875,4.895,17444.0
2025-01-24,5.035,5.035,5.005,5.035,11234.0
2025-01-28,4.775,4.775,4.655,4.655,10626.0
2025-01-29,4.63,4.635,4.56,4.6,13863.0
2025-01-30,4.63,4.715,4.63,4.695,7185.0
2025-01-31,4.745,4.815,4.725,4.725,7145.0
2025-02-03,4.775,4.775,4.55,4.58,121342.0
2025-02-04,4.58,4.715,4.58,4.675,34588.0
2025-02-05,4.695,4.715,4.665,4.665,11650.0
2025-02-06,4.675,4.715,4.675,4.715,9737.0
2025-02-07,4.725,4.755,4.695,4.735,13192.0
2025-02-10,4.745,4.745,4.675,4.695,4345.0
2025-02-11,4.685,4.735,4.685,4.725,6195.0
2025-02-12,4.695,4.695,4.61,4.63,5516.0
2025-02-13,4.655,4.665,4.62,4.62,17948.0
2025-02-14,4.675,4.735,4.675,4.705,17667.0
2025-02-17,4.675,4.705,4.645,4.655,10346.0
2025-02-18,4.695,4.725,4.655,4.705,10912.0
2025-02-19,4.705,4.775,4.705,4.755,4922.0
2025-02-20,4.775,4.785,4.745,4.755,5068.0
2025-02-21,4.725,4.735,4.665,4.725,16433.0
2025-02-24,4.685,4.695,4.645,4.695,19632.0
2025-02-25,4.645,4.645,4.59,4.63,20404.0
2025-02-26,4.665,4.665,4.58,4.59,4205.0
2025-02-27,4.63,4.705,4.63,4.655,29033.0
2025-02-28,4.63,4.675,4.59,4.62,1874.0
2025-03-03,4.61,4.62,4.58,4.59,14675.0
2025-03-04,4.48,4.48,4.42,4.46,26217.0
2025-03-05,4.46,4.52,4.46,4.49,47425.0
2025-03-06,4.52,4.56,4.51,4.51,1432.0
2025-03-07,4.48,4.51,4.42,4.5,81103.0
2025-03-10,4.51,4.53,4.51,4.51,7850.0
2025-03-11,4.43,4.5,4.39,4.48,6608.0
2025-03-12,4.5,4.58,4.5,4.58,13681.0
2025-03-13,4.55,4.58,4.52,4.52,13304.0
2025-03-14,4.58,4.6,4.56,4.6,11455.0
2025-03-17,4.59,4.59,4.55,4.58,23251.0
2025-03-18,4.61,4.62,4.58,4.58,16215.0
2025-03-19,4.59,4.62,4.58,4.59,10838.0
2025-03-20,4.56,4.59,4.55,4.56,26593.0
2025-03-21,4.58,4.58,4.55,4.58,6704.0
2025-03-24,4.51,4.51,4.48,4.48,18316.0
2025-03-25,4.48,4.48,4.43,4.44,4138.0
2025-03-26,4.48,4.48,4.42,4.42,6034.0
2025-03-27,4.37,4.37,4.32,4.36,2024.0
2025-03-28,4.36,4.36,4.31,4.33,6235.0
2025-03-31,4.2,4.2,4.13,4.13,7266.0
2025-04-01,4.13,4.17,4.13,4.15,6710.0
2025-04-02,4.15,4.17,4.14,4.14,7110.0
2025-04-03,4.05,4.11,3.99,4.1,119188.0
2025-04-04,3.98,3.99,3.93,3.98,22743.0
2025-04-07,3.75,3.84,3.72,3.77,56223.0
2025-04-08,3.88,3.94,3.84,3.855,36954.0
2025-04-09,3.79,3.79,3.66,3.69,12143.0
2025-04-10,3.96,4.03,3.92,3.92,53584.0
2025-04-11,3.92,3.92,3.73,3.86,10455.0
2025-04-14,3.95,3.95,3.88,3.91,5902.0
2025-04-15,3.91,3.91,3.86,3.86,3515.0
2025-04-16,3.86,3.88,3.81,3.82,6499.0
2025-04-17,3.8,3.88,3.8,3.86,3307.0
2025-04-22,3.8,3.82,3.76,3.77,17493.0
2025-04-23,3.9,3.95,3.88,3.9,15168.0
2025-04-24,3.91,3.92,3.9,3.92,9289.0
2025-04-28,3.98,4.0,3.96,3.99,9085.0
2025-04-29,4.04,4.07,4.03,4.05,587.0
2025-04-30,4.08,4.08,4.01,4.01,3066.0
2025-05-01,4.02,4.03,3.99,4.02,2424.0
2025-05-02,3.98,4.04,3.97,4.03,2253.0
2025-05-05,4.04,4.05,3.99,4.0,6948.0
2025-05-06,4.07,4.07,4.0,4.0,11857.0
2025-05-07,4.02,4.02,3.95,3.97,1851.0
2025-05-08,4.01,4.03,4.01,4.03,330.0
2025-05-09,4.02,4.13,4.02,4.08,8081.0
2025-05-12,4.13,4.18,4.13,4.16,3208.0
2025-05-13,4.23,4.27,4.21,4.22,8168.0
2025-05-14,4.27,4.28,4.23,4.28,4440.0
2025-05-15,4.28,4.32,4.28,4.3,10232.0
2025-05-16,4.32,4.32,4.3,4.32,8998.0
2025-05-19,4.32,4.33,4.28,4.28,20952.0
2025-05-20,4.3,4.35,4.3,4.32,20730.0
2025-05-21,4.33,4.36,4.33,4.36,838.0
2025-05-22,4.34,4.34,4.27,4.3,8292.0
2025-05-23,4.36,4.4,4.36,4.4,13187.0
2025-05-26,4.4,4.42,4.38,4.39,5969.0
2025-05-27,4.39,4.44,4.39,4.42,3686.0
2025-05-28,4.44,4.47,4.44,4.44,5648.0
2025-05-29,4.43,4.55,4.43,4.53,23794.0
2025-05-30,4.5,4.51,4.45,4.45,4080.0
2025-06-02,4.55,4.55,4.41,4.45,10379.0
2025-06-03,4.44,4.45,4.42,4.44,10959.0
2025-06-04,4.56,4.635,4.56,4.62,18758.0
2025-06-05,4.645,4.655,4.62,4.62,6281.0
2025-06-06,4.62,4.655,4.62,4.655,23054.0
2025-06-10,4.785,4.835,4.785,4.815,17332.0
2025-06-11,4.835,4.905,4.835,4.895,8339.0
2025-06-12,4.905,4.955,4.905,4.955,9275.0
2025-06-13,4.955,4.955,4.795,4.795,2416.0
2025-06-16,4.795,4.875,4.795,4.855,11581.0
2025-06-17,4.845,4.915,4.845,4.885,17183.0
2025-06-18,4.775,4.865,4.775,4.815,7318.0
2025-06-19,4.835,4.835,4.765,4.795,4442.0
2025-06-20,4.825,4.865,4.825,4.835,19946.0
2025-06-23,4.775,4.855,4.775,4.835,2405.0
2025-06-24,4.755,4.915,4.755,4.895,35192.0
2025-06-25,4.895,4.975,4.895,4.955,21132.0
2025-06-26,4.945,4.945,4.785,4.885,13842.0
2025-06-27,4.935,4.995,4.935,4.965,10061.0
2025-06-30,4.8,4.99,4.8,4.94,15558.0
2025-07-01,4.97,5.2,4.97,5.02,7867.0
2025-07-02,5.03,5.03,4.96,5.01,3539.0
2025-07-03,5.08,5.09,5.04,5.06,6654.0
2025-07-04,5.07,5.17,5.07,5.08,28716.0
2025-07-07,5.08,5.12,5.07,5.12,1183.0
2025-07-08,5.11,5.13,5.07,5.11,49259.0
2025-07-09,5.13,5.17,5.13,5.16,15582.0
2025-07-10,5.3,5.4,5.3,5.36,41392.0
2025-07-11,5.36,5.36,5.2,5.25,11070.0
2025-07-14,5.3,5.3,5.15,5.19,8301.0
2025-07-15,5.19,5.22,5.14,5.22,42908.0
2025-07-16,5.16,5.2,5.15,5.19,5982.0
2025-07-17,5.3,5.3,5.12,5.17,4260.0
2025-07-18,5.19,5.24,5.18,5.2,11487.0
2025-07-21,5.21,5.23,5.2,5.22,6281.0
2025-07-22,5.23,5.25,5.2,5.2,12126.0
2025-07-23,5.2,5.25,5.2,5.25,8074.0
2025-07-24,5.25,5.3,5.25,5.25,5789.0
2025-07-25,5.25,5.43,5.25,5.43,10621.0
2025-07-28,5.46,5.51,5.42,5.44,20139.0
2025-07-29,5.44,5.51,5.44,5.505,25657.0
2025-07-30,5.5,5.5,5.42,5.46,27717.0
2025-07-31,5.46,5.5,5.45,5.47,6063.0
2025-08-01,5.47,5.47,5.3,5.3,4600.0
2025-08-04,5.25,5.25,5.16,5.2,20238.0
2025-08-05,5.31,5.34,5.31,5.31,1685.0
2025-08-06,5.34,5.41,5.34,5.4,14796.0
2025-08-07,5.4,5.4,5.36,5.36,12466.0
2025-08-08,5.39,5.39,5.36,5.36,4027.0
2025-08-11,5.45,5.45,5.34,5.4,11078.0
2025-08-12,5.4,5.41,5.37,5.38,4770.0
2025-08-13,5.46,5.49,5.46,5.47,4627.0
2025-08-14,5.5,5.63,5.5,5.61,8889.0
2025-08-15,5.66,5.72,5.65,5.7,37971.0
2025-08-18,5.77,5.77,5.67,5.7,10388.0
2025-08-19,5.73,5.73,5.67,5.67,24539.0
2025-08-20,5.6,5.6,5.47,5.49,6687.0
2025-08-21,5.49,5.62,5.49,5.6,3681.0
2025-08-22,5.67,5.68,5.61,5.66,3665.0
2025-08-25,5.8,5.86,5.8,5.83,7267.0
2025-08-26,5.86,5.86,5.8,5.81,9639.0
2025-08-27,5.84,5.89,5.84,5.86,4816.0
2025-08-28,5.87,5.87,5.82,5.84,5784.0
2025-08-29,5.89,5.95,5.89,5.93,13619.0
2025-09-01,5.87,5.87,5.77,5.79,12082.0
2025-09-02,5.8,5.8,5.73,5.77,9170.0
2025-09-03,5.74,5.74,5.6,5.6,60952.0
2025-09-04,5.64,5.68,5.64,5.67,7873.0
2025-09-05,5.69,5.73,5.69,5.72,3500.0
2025-09-08,5.8,5.8,5.77,5.79,3852.0
2025-09-09,5.75,5.76,5.68,5.7,3792.0
2025-09-10,5.75,5.87,5.75,5.83,12054.0
2025-09-11,5.93,6.03,5.93,6.03,19519.0
2025-09-12,6.07,6.19,6.07,6.16,46611.0
2025-09-15,6.17,6.25,6.17,6.22,25559.0
2025-09-16,6.28,6.28,6.19,6.26,21195.0
2025-09-17,6.17,6.45,6.11,6.42,28817.0
2025-09-18,6.69,6.93,6.69,6.87,42056.0
2025-09-19,7.0,7.0,6.88,6.9,27382.0
2025-09-22,7.03,7.08,7.0,7.05,59010.0
2025-09-23,7.27,7.3,7.16,7.25,75530.0
2025-09-24,7.04,7.04,6.94,6.98,48650.0
2025-09-25,6.73,6.82,6.73,6.75,16905.0
2025-09-26,6.76,6.78,6.71,6.75,19496.0
2025-09-29,6.76,6.84,6.75,6.79,11707.0
2025-09-30,6.8,6.8,6.75,6.76,20273.0
2025-10-01,6.9,7.08,6.9,7.04,24338.0
2025-10-02,7.27,7.54,7.27,7.52,60260.0
2025-10-03,7.6,7.6,7.47,7.54,31632.0
2025-10-06,7.95,8.13,7.95,8.03,60530.0
2025-10-07,8.09,8.09,8.04,8.05,78851.0
2025-10-08,8.1,8.1,7.94,8.0,29545.0
2025-10-09,7.96,7.97,7.9,7.92,47071.0
2025-10-10,7.92,8.03,7.91,7.97,42914.0
2025-10-13,7.86,7.86,7.74,7.84,26530.0
2025-10-14,8.38,8.69,8.38,8.52,61596.0
2025-10-15,8.64,8.91,8.64,8.91,18235.0
2025-10-16,8.92,8.95,8.86,8.94,39363.0
2025-10-17,8.95,8.95,8.59,8.59,52254.0
2025-10-20,8.5,8.62,8.5,8.57,17674.0
2025-10-21,8.59,8.6,8.52,8.53,35710.0
2025-10-22,8.45,8.45,8.07,8.16,22178.0
2025-10-23,7.91,7.93,7.83,7.89,28210.0
2025-10-24,8.07,8.14,8.03,8.11,99950.0
2025-10-27,8.35,8.5,8.35,8.45,24736.0
2025-10-28,8.47,8.47,8.29,8.34,17307.0
2025-10-29,8.84,8.97,8.81,8.92,97298.0
2025-10-30,8.93,9.1,8.93,9.06,36262.0
2025-10-31,8.97,9.11,8.88,8.88,12714.0
2025-11-03,8.9,9.04,8.9,8.95,32735.0
2025-11-04,9.19,9.29,9.11,9.11,42442.0
2025-11-05,8.79,8.79,8.52,8.66,111080.0
2025-11-06,9.1,9.16,9.01,9.09,97132.0
2025-11-07,9.0,9.02,8.84,8.84,58232.0
2025-11-10,8.88,8.99,8.86,8.97,33697.0
2025-11-11,9.09,9.14,8.91,8.91,37076.0
2025-11-12,8.91,8.91,8.51,8.55,67038.0
2025-11-13,8.55,8.55,8.46,8.54,10724.0
2025-11-14,7.94,8.0,7.85,7.9,43151.0
2025-11-17,7.91,8.04,7.91,8.0,40778.0
2025-11-18,7.86,7.86,7.58,7.61,52610.0
2025-11-19,7.52,7.52,7.39,7.42,20878.0
2025-11-20,7.83,7.97,7.82,7.93,50443.0
2025-11-21,7.48,7.48,7.17,7.19,78630.0
2025-11-24,7.18,7.32,7.17,7.21,134650.0
2025-11-25,7.28,7.42,7.28,7.33,70243.0
2025-11-26,7.4,7.4,7.32,7.325,8677.0