Date,Open,High,Low,Close,Volume
2021-12-16,6.545,6.885,6.535,6.84,20398.0
2021-12-17,6.835,7.21,6.66,7.21,131976.0
2021-12-20,7.155,7.175,6.565,6.745,131392.0
2021-12-21,6.88,6.88,6.445,6.545,89108.0
2021-12-22,6.58,6.885,6.31,6.885,330062.0
2021-12-23,6.705,7.095,6.705,6.93,119862.0
2021-12-24,7.105,7.195,6.94,7.14,54151.0
2021-12-29,7.185,7.52,6.975,7.52,72259.0
2021-12-30,7.49,7.49,7.155,7.255,156132.0
2021-12-31,7.175,7.355,7.075,7.155,73812.0
2022-01-04,7.155,7.385,7.12,7.375,186001.0
2022-01-05,7.375,7.42,6.96,7.175,168170.0
2022-01-06,7.095,7.12,6.905,7.04,207872.0
2022-01-07,7.195,7.42,7.12,7.205,121400.0
2022-01-10,7.275,7.31,7.03,7.12,148846.0
2022-01-11,6.985,7.165,6.84,6.86,135944.0
2022-01-12,6.87,6.96,6.705,6.96,138538.0
2022-01-13,6.97,6.97,6.705,6.76,98912.0
2022-01-14,6.635,6.825,6.59,6.795,116772.0
2022-01-17,6.625,6.79,6.625,6.725,80428.0
2022-01-18,6.725,6.88,6.725,6.88,88927.0
2022-01-19,6.75,6.84,6.69,6.77,96167.0
2022-01-20,6.75,6.825,6.57,6.725,164275.0
2022-01-21,6.7,6.7,6.59,6.645,222051.0
2022-01-24,6.435,6.545,6.345,6.39,203422.0
2022-01-25,6.39,6.39,5.98,6.23,513939.0
2022-01-27,6.23,6.295,5.535,5.76,518301.0
2022-01-28,5.805,6.03,5.555,6.03,544134.0
2022-01-31,5.925,6.205,5.805,5.87,526846.0
2022-02-01,5.88,6.025,5.85,5.895,244254.0
2022-02-02,6.12,6.12,5.8,5.895,278721.0
2022-02-03,5.745,5.89,5.655,5.87,225311.0
2022-02-04,5.88,5.97,5.78,5.85,166261.0
2022-02-07,5.87,5.87,5.58,5.845,265720.0
2022-02-08,5.98,5.98,5.76,5.85,166841.0
2022-02-09,5.77,5.87,5.62,5.67,412288.0
2022-02-10,5.67,6.05,5.67,5.94,494625.0
2022-02-11,5.88,5.88,5.62,5.71,184221.0
2022-02-14,5.61,5.725,5.53,5.58,119417.0
2022-02-15,5.58,5.58,5.285,5.475,244280.0
2022-02-16,5.67,5.87,5.545,5.77,485524.0
2022-02-17,5.735,5.855,5.655,5.8,386593.0
2022-02-18,5.51,5.76,5.43,5.76,179362.0
2022-02-21,5.58,5.97,5.475,5.665,244472.0
2022-02-22,5.645,5.645,5.365,5.53,400407.0
2022-02-23,5.455,5.605,5.32,5.53,240089.0
2022-02-24,5.455,5.535,5.375,5.445,548612.0
2022-02-25,5.49,6.15,5.365,5.805,392941.0
2022-02-28,5.715,5.865,5.505,5.715,475191.0
2022-03-01,5.93,6.28,5.83,6.085,987184.0
2022-03-02,6.025,6.125,5.775,6.04,397401.0
2022-03-03,6.28,6.28,5.985,6.095,263417.0
2022-03-04,5.995,6.15,5.895,6.04,230796.0
2022-03-07,6.15,6.525,6.135,6.24,1541514.0
2022-03-08,6.35,6.525,6.125,6.135,721822.0
2022-03-09,6.08,6.26,6.07,6.205,599365.0
2022-03-10,6.29,6.315,5.66,6.085,1441314.0
2022-03-11,5.615,6.18,5.615,6.115,681184.0
2022-03-14,6.07,6.105,5.96,6.005,392268.0
2022-03-15,5.96,6.07,5.94,5.96,555905.0
2022-03-16,5.94,5.97,5.84,5.87,581957.0
2022-03-17,5.875,5.915,5.77,5.83,713331.0
2022-03-18,5.95,6.29,5.815,6.29,10903060.0
2022-03-21,6.35,6.38,6.195,6.305,1638776.0
2022-03-22,6.28,6.405,6.205,6.335,853544.0
2022-03-23,6.425,6.68,6.36,6.635,809236.0
2022-03-24,6.615,6.645,6.46,6.555,702218.0
2022-03-25,6.735,6.735,6.515,6.515,293171.0
2022-03-28,6.605,6.645,6.345,6.35,361744.0
2022-03-29,6.38,6.46,6.295,6.315,442509.0
2022-03-30,6.435,6.505,6.325,6.35,323471.0
2022-03-31,6.16,6.415,6.03,6.295,657308.0
2022-04-01,6.19,6.335,6.085,6.115,583180.0
2022-04-04,6.115,6.49,6.115,6.48,627373.0
2022-04-05,6.48,6.515,6.36,6.36,223068.0
2022-04-06,6.215,6.515,6.215,6.48,379974.0
2022-04-07,6.525,6.6,6.445,6.535,400352.0
2022-04-08,6.56,6.68,6.555,6.655,410140.0
2022-04-11,6.46,6.735,6.46,6.66,283235.0
2022-04-12,6.66,6.7,6.56,6.59,280692.0
2022-04-13,6.39,6.71,6.39,6.645,237483.0
2022-04-14,6.79,6.865,6.725,6.755,421117.0
2022-04-19,6.58,6.8,6.58,6.755,368554.0
2022-04-20,6.755,6.78,6.715,6.725,317126.0
2022-04-21,6.745,6.77,6.605,6.725,261279.0
2022-04-22,6.66,6.68,6.5,6.525,226337.0
2022-04-26,6.39,6.415,6.285,6.335,380526.0
2022-04-27,6.335,6.335,6.135,6.15,391364.0
2022-04-28,6.135,6.195,5.94,6.07,479638.0
2022-04-29,5.995,6.18,5.995,6.17,296810.0
2022-05-02,6.015,6.07,5.795,5.84,499499.0
2022-05-03,5.98,5.98,5.695,5.785,470792.0
2022-05-04,5.84,5.84,5.605,5.65,489017.0
2022-05-05,5.785,6.03,5.74,5.96,446879.0
2022-05-06,5.86,5.86,5.52,5.56,564714.0
2022-05-09,5.275,5.495,5.275,5.295,484947.0
2022-05-10,5.24,5.31,5.085,5.23,418908.0
2022-05-11,5.02,5.195,5.02,5.11,422958.0
2022-05-12,4.985,5.12,4.935,5.01,446220.0
2022-05-13,5.1,5.24,5.03,5.09,835440.0
2022-05-16,5.1,5.3,5.1,5.275,350095.0
2022-05-17,5.405,5.465,5.155,5.2,457381.0
2022-05-18,5.2,5.295,5.09,5.265,448530.0
2022-05-19,5.11,5.265,5.085,5.24,420216.0
2022-05-20,5.12,5.24,5.075,5.09,355771.0
2022-05-23,5.175,5.265,5.11,5.185,289369.0
2022-05-24,5.175,5.25,5.1,5.155,422689.0
2022-05-25,5.295,5.295,5.0,5.02,465350.0
2022-05-26,4.975,5.1,4.89,4.89,473576.0
2022-05-27,4.91,4.99,4.9,4.945,335104.0
2022-05-30,5.1,5.155,5.0,5.155,351332.0
2022-05-31,5.09,5.165,5.01,5.11,754085.0
2022-06-01,5.165,5.165,4.965,5.0,272076.0
2022-06-02,4.885,5.045,4.885,4.93,229319.0
2022-06-03,5.02,5.065,4.945,5.01,286713.0
2022-06-06,5.01,5.065,4.91,5.0,643845.0
2022-06-07,4.965,4.975,4.71,4.755,667870.0
2022-06-08,4.935,4.935,4.725,4.735,327500.0
2022-06-09,4.655,4.72,4.52,4.52,463891.0
2022-06-10,4.3,4.41,4.145,4.37,680336.0
2022-06-14,4.125,4.225,4.045,4.15,1483156.0
2022-06-15,4.215,4.215,3.86,3.88,705959.0
2022-06-16,3.97,4.145,3.96,3.96,758442.0
2022-06-17,3.835,3.88,3.76,3.78,2720202.0
2022-06-20,3.785,4.015,3.785,3.99,745153.0
2022-06-21,4.045,4.16,3.86,4.105,731095.0
2022-06-22,4.035,4.08,3.88,3.88,439957.0
2022-06-23,3.99,4.015,3.905,3.98,347446.0
2022-06-24,4.005,4.31,3.99,4.3,542411.0
2022-06-27,4.345,4.47,4.27,4.435,637930.0
2022-06-28,4.465,4.49,4.315,4.38,418808.0
2022-06-29,4.245,4.345,4.17,4.215,732389.0
2022-06-30,4.215,4.27,4.11,4.115,716046.0
2022-07-01,4.19,4.325,4.16,4.235,472819.0
2022-07-04,4.39,4.52,4.29,4.355,353686.0
2022-07-05,4.36,4.4,4.28,4.355,519021.0
2022-07-06,4.255,4.39,4.235,4.36,498232.0
2022-07-07,4.47,4.47,4.355,4.4,570217.0
2022-07-08,4.255,4.425,4.255,4.36,250106.0
2022-07-11,4.335,4.4,4.235,4.28,241922.0
2022-07-12,4.325,4.4,4.225,4.3,410429.0
2022-07-13,4.565,4.565,4.335,4.465,831399.0
2022-07-14,4.425,4.49,4.36,4.49,325828.0
2022-07-15,4.625,4.625,4.415,4.555,426836.0
2022-07-18,4.69,4.69,4.47,4.655,309451.0
2022-07-19,4.565,4.725,4.565,4.725,460817.0
2022-07-20,4.79,4.885,4.725,4.845,386519.0
2022-07-21,4.81,4.83,4.68,4.735,361049.0
2022-07-22,4.31,4.775,4.31,4.665,460187.0
2022-07-25,4.61,4.725,4.59,4.62,391420.0
2022-07-26,4.61,4.735,4.5,4.71,277748.0
2022-07-27,4.625,4.745,4.62,4.745,122598.0
2022-07-28,4.775,4.865,4.71,4.81,210227.0
2022-07-29,4.93,4.93,4.79,4.885,438332.0
2022-08-01,4.78,4.875,4.765,4.765,299294.0
2022-08-02,4.59,4.755,4.47,4.675,617074.0
2022-08-03,4.535,4.69,4.535,4.62,439266.0
2022-08-04,4.755,4.785,4.68,4.7,339273.0
2022-08-05,4.61,4.735,4.61,4.71,276319.0
2022-08-08,4.59,4.665,4.565,4.6,169984.0
2022-08-09,4.62,4.68,4.62,4.645,211559.0
2022-08-10,4.535,4.675,4.535,4.58,168288.0
2022-08-11,4.8,4.8,4.665,4.775,456598.0
2022-08-12,4.7,4.7,4.555,4.555,278496.0
2022-08-15,4.59,4.68,4.57,4.675,227935.0
2022-08-16,4.625,4.675,4.61,4.625,203410.0
2022-08-17,4.61,4.675,4.535,4.675,235613.0
2022-08-18,4.635,4.665,4.5,4.52,255109.0
2022-08-19,4.555,4.57,4.415,4.465,408581.0
2022-08-22,4.325,4.48,4.315,4.415,210331.0
2022-08-23,4.315,4.4,4.29,4.29,288487.0
2022-08-24,4.415,4.835,4.36,4.755,788546.0
2022-08-25,4.965,4.965,4.755,4.835,653883.0
2022-08-26,4.875,5.01,4.755,4.9,419559.0
2022-08-29,4.735,4.78,4.51,4.535,724952.0
2022-08-30,4.655,4.72,4.535,4.565,662177.0
2022-08-31,4.545,4.645,4.525,4.59,311975.0
2022-09-01,4.485,4.52,4.38,4.38,488543.0
2022-09-02,4.4,4.455,4.33,4.38,271880.0
2022-09-05,4.4,4.495,4.375,4.495,273492.0
2022-09-06,4.455,4.595,4.455,4.455,608259.0
2022-09-07,4.365,4.475,4.29,4.39,746513.0
2022-09-08,4.55,4.69,4.41,4.44,517170.0
2022-09-09,4.3,4.485,4.3,4.43,422908.0
2022-09-12,4.735,4.735,4.39,4.445,300671.0
2022-09-13,4.52,4.69,4.455,4.65,302301.0
2022-09-14,4.475,4.585,4.42,4.575,537248.0
2022-09-15,4.625,4.65,4.57,4.585,957140.0
2022-09-16,4.445,4.705,4.42,4.7,1706768.0
2022-09-19,4.65,4.765,4.605,4.69,505305.0
2022-09-20,4.77,4.77,4.56,4.615,346707.0
2022-09-21,4.69,4.69,4.455,4.54,546729.0
2022-09-23,4.51,4.52,4.27,4.29,912226.0
2022-09-26,4.25,4.325,4.14,4.31,434439.0
2022-09-27,4.3,4.345,4.17,4.225,502789.0
2022-09-28,4.245,4.26,4.14,4.215,963570.0
2022-09-29,4.375,4.375,4.14,4.16,655427.0
2022-09-30,4.01,4.205,4.01,4.18,578545.0
2022-10-03,4.065,4.13,4.02,4.095,171576.0
2022-10-04,4.15,4.4,4.15,4.39,365058.0
2022-10-05,4.42,4.52,4.38,4.495,433822.0
2022-10-06,4.38,4.51,4.365,4.475,308277.0
2022-10-07,4.28,4.4,4.25,4.31,282078.0
2022-10-10,3.99,4.185,3.945,4.15,411584.0
2022-10-11,4.13,4.205,4.085,4.14,302048.0
2022-10-12,4.115,4.195,4.095,4.18,311870.0
2022-10-13,4.16,4.195,4.075,4.14,226031.0
2022-10-14,4.335,4.41,4.105,4.13,282102.0
2022-10-17,4.095,4.14,4.04,4.075,278297.0
2022-10-18,4.18,4.315,4.14,4.3,282729.0
2022-10-19,4.325,4.355,4.16,4.195,477584.0
2022-10-20,4.13,4.13,4.04,4.085,406344.0
2022-10-21,4.0,4.04,3.86,3.86,510692.0
2022-10-24,4.04,4.05,3.87,3.88,384646.0
2022-10-25,3.92,3.99,3.88,3.975,492700.0
2022-10-26,4.18,4.18,3.995,4.03,410584.0
2022-10-27,3.945,4.105,3.945,4.04,531166.0
2022-10-28,4.05,4.14,3.935,4.13,649909.0
2022-10-31,4.375,4.505,4.225,4.455,689191.0
2022-11-01,4.235,4.64,4.235,4.635,356096.0
2022-11-02,4.635,4.655,4.575,4.595,328584.0
2022-11-03,4.42,4.505,4.395,4.445,311022.0
2022-11-04,4.18,4.44,4.18,4.355,294977.0
2022-11-07,4.14,4.38,4.14,4.325,223111.0
2022-11-08,4.325,4.325,4.185,4.29,311161.0
2022-11-09,4.325,4.39,4.27,4.365,271862.0
2022-11-10,4.455,4.455,4.27,4.4,198348.0
2022-11-11,4.705,4.81,4.56,4.7,396713.0
2022-11-14,4.465,4.715,4.465,4.68,338169.0
2022-11-15,4.68,4.735,4.605,4.635,324308.0
2022-11-16,4.67,4.755,4.605,4.635,309517.0
2022-11-17,4.625,4.66,4.54,4.66,280138.0
2022-11-18,4.735,4.755,4.65,4.67,226270.0
2022-11-21,4.755,4.81,4.68,4.735,325919.0
2022-11-22,4.78,4.78,4.635,4.705,185904.0
2022-11-23,4.765,4.765,4.64,4.735,277700.0
2022-11-24,4.745,4.78,4.635,4.765,271372.0
2022-11-25,4.745,4.885,4.745,4.875,222755.0
2022-11-28,4.875,4.93,4.82,4.92,459140.0
2022-11-29,4.92,4.995,4.7,4.81,537406.0
2022-11-30,4.78,4.895,4.705,4.845,718565.0
2022-12-01,4.78,4.82,4.43,4.495,1197299.0
2022-12-02,4.465,4.605,4.365,4.55,824145.0
2022-12-05,4.505,4.57,4.43,4.465,351161.0
2022-12-06,4.505,4.55,4.29,4.29,840857.0
2022-12-07,4.16,4.29,4.135,4.205,448862.0
2022-12-08,4.455,4.455,4.14,4.185,525539.0
2022-12-09,4.205,4.235,4.055,4.18,549179.0
2022-12-12,4.245,4.245,4.085,4.18,386371.0
2022-12-13,4.465,4.465,4.075,4.12,571199.0
2022-12-14,4.25,4.28,4.12,4.27,498018.0
2022-12-15,4.13,4.225,4.115,4.14,1124443.0
2022-12-16,4.04,4.15,4.02,4.075,5842799.0
2022-12-19,4.04,4.195,4.04,4.095,735246.0
2022-12-20,4.055,4.105,3.935,3.965,615470.0
2022-12-21,4.05,4.16,3.985,4.065,407167.0
2022-12-22,4.065,4.12,4.04,4.075,424731.0
2022-12-23,4.065,4.15,3.945,4.04,369532.0
2022-12-28,3.99,4.03,3.9,3.92,215896.0
2022-12-29,3.89,3.935,3.825,3.92,510736.0
2022-12-30,4.065,4.195,3.88,3.955,476637.0
2023-01-03,4.01,4.03,3.795,3.86,273223.0
2023-01-04,3.89,4.02,3.845,4.02,374219.0
2023-01-05,4.04,4.12,4.02,4.12,378105.0
2023-01-06,4.02,4.12,4.01,4.085,237663.0
2023-01-09,4.14,4.16,4.075,4.105,129659.0
2023-01-10,4.01,4.12,4.01,4.05,201781.0
2023-01-11,4.05,4.17,4.03,4.17,163222.0
2023-01-12,4.345,4.365,4.205,4.25,246026.0
2023-01-13,4.185,4.315,4.185,4.235,181733.0
2023-01-16,4.31,4.315,4.225,4.26,281166.0
2023-01-17,4.3,4.355,4.26,4.335,247772.0
2023-01-18,4.375,4.43,4.28,4.28,273193.0
2023-01-19,4.3,4.3,4.195,4.195,216301.0
2023-01-20,4.325,4.325,4.14,4.215,198560.0
2023-01-23,4.235,4.28,4.18,4.28,185028.0
2023-01-24,4.365,4.445,4.29,4.365,310012.0
2023-01-25,4.355,4.455,4.28,4.375,265259.0
2023-01-27,4.345,4.445,4.205,4.42,218009.0
2023-01-30,4.505,4.53,4.38,4.4,174775.0
2023-01-31,4.355,4.41,4.25,4.25,326879.0
2023-02-01,4.3,4.42,4.29,4.345,188300.0
2023-02-02,4.495,4.56,4.42,4.56,312626.0
2023-02-03,4.66,4.78,4.65,4.78,470941.0
2023-02-06,4.7,4.755,4.625,4.66,389021.0
2023-02-07,4.455,4.615,4.385,4.4,444230.0
2023-02-08,4.335,4.37,4.25,4.3,364239.0
2023-02-09,4.25,4.3,4.215,4.29,227402.0
2023-02-10,4.13,4.335,4.13,4.235,173110.0
2023-02-13,4.13,4.27,4.13,4.245,192974.0
2023-02-14,4.245,4.325,4.225,4.27,241549.0
2023-02-15,4.365,4.365,4.235,4.25,164601.0
2023-02-16,4.29,4.345,4.26,4.31,537524.0
2023-02-17,4.26,4.29,4.18,4.25,318299.0
2023-02-20,4.205,4.25,4.16,4.185,177227.0
2023-02-21,4.14,4.215,4.105,4.185,185047.0
2023-02-22,4.055,4.225,3.99,4.17,238440.0
2023-02-23,4.13,4.13,3.985,3.99,597881.0
2023-02-24,4.05,4.075,3.925,4.02,973839.0
2023-02-27,3.99,4.03,3.89,3.955,726207.0
2023-02-28,3.905,4.15,3.905,4.05,647920.0
2023-03-01,3.985,4.045,3.91,4.015,477301.0
2023-03-02,4.035,4.035,3.885,3.98,528568.0
2023-03-03,3.885,3.995,3.865,3.865,1103119.0
2023-03-06,3.91,3.995,3.89,3.985,354651.0
2023-03-07,3.995,4.06,3.96,4.045,533684.0
2023-03-08,3.92,3.985,3.865,3.92,671777.0
2023-03-09,4.015,4.015,3.885,3.885,305965.0
2023-03-10,3.835,3.855,3.72,3.76,664423.0
2023-03-13,3.705,3.72,3.61,3.665,774978.0
2023-03-14,3.6,3.665,3.535,3.55,787696.0
2023-03-15,3.6,3.685,3.515,3.665,924015.0
2023-03-16,3.59,3.715,3.57,3.695,1089303.0
2023-03-17,3.61,3.74,3.6,3.625,1578786.0
2023-03-20,3.55,3.645,3.525,3.525,354755.0
2023-03-21,3.525,3.59,3.525,3.57,419188.0
2023-03-22,3.57,3.61,3.495,3.58,446096.0
2023-03-23,3.455,3.535,3.43,3.475,710357.0
2023-03-24,3.36,3.44,3.355,3.38,429660.0
2023-03-27,3.42,3.6,3.41,3.465,273536.0
2023-03-28,3.42,3.505,3.4,3.44,345827.0
2023-03-29,3.36,3.475,3.335,3.475,104746.0
2023-03-30,3.475,3.475,3.475,3.475,0.0
2023-03-31,3.285,3.44,3.285,3.4,4276712.0
2023-04-03,3.43,3.58,3.43,3.56,828720.0
2023-04-04,3.59,3.625,3.445,3.445,817672.0
2023-04-05,3.525,3.61,3.475,3.55,1161597.0
2023-04-06,3.645,3.66,3.515,3.59,1824826.0
2023-04-11,3.62,3.635,3.525,3.58,986845.0
2023-04-12,3.705,3.82,3.6,3.645,1283244.0
2023-04-13,3.62,3.665,3.59,3.645,692540.0
2023-04-14,3.665,3.77,3.665,3.72,592982.0
2023-04-17,3.705,3.715,3.58,3.62,485720.0
2023-04-18,3.645,3.645,3.515,3.58,670611.0
2023-04-19,3.525,3.62,3.525,3.59,552462.0
2023-04-20,3.625,3.695,3.58,3.665,566011.0
2023-04-21,3.625,3.715,3.625,3.675,401202.0
2023-04-24,3.72,3.76,3.675,3.72,527748.0
2023-04-26,3.665,3.75,3.645,3.73,1128513.0
2023-04-27,3.655,3.715,3.655,3.685,736245.0
2023-04-28,3.695,3.75,3.635,3.715,899205.0
2023-05-01,3.715,3.855,3.715,3.845,951816.0
2023-05-02,3.94,4.015,3.835,3.865,1759098.0
2023-05-03,3.78,3.805,3.705,3.75,1723138.0
2023-05-04,3.77,3.865,3.75,3.815,442962.0
2023-05-05,3.865,3.95,3.835,3.885,995602.0
2023-05-08,3.89,4.035,3.89,4.015,713466.0
2023-05-09,3.985,4.015,3.885,3.98,907690.0
2023-05-10,3.93,3.995,3.91,3.96,593688.0
2023-05-11,4.045,4.08,3.995,4.055,849545.0
2023-05-12,4.065,4.115,4.02,4.07,876009.0
2023-05-15,4.08,4.08,3.96,4.055,728129.0
2023-05-16,4.025,4.055,3.97,4.015,593574.0
2023-05-17,3.97,4.005,3.95,3.97,308628.0
2023-05-18,4.005,4.07,3.98,3.995,430095.0
2023-05-19,4.025,4.09,3.99,4.08,407664.0
2023-05-22,4.11,4.195,4.09,4.12,883344.0
2023-05-23,4.175,4.225,4.12,4.185,508367.0
2023-05-24,4.16,4.195,4.085,4.14,405687.0
2023-05-25,4.11,4.14,4.035,4.065,664396.0
2023-05-26,4.045,4.11,4.015,4.07,417944.0
2023-05-29,4.185,4.225,4.15,4.185,433743.0
2023-05-30,4.25,4.25,4.13,4.165,275605.0
2023-05-31,4.16,4.205,4.085,4.165,1013036.0
2023-06-01,4.15,4.175,4.035,4.065,578727.0
2023-06-02,4.07,4.13,4.055,4.09,466304.0
2023-06-05,4.235,4.265,4.17,4.245,679880.0
2023-06-06,4.225,4.405,4.215,4.3,1422756.0
2023-06-07,4.355,4.355,4.225,4.28,769521.0
2023-06-08,4.27,4.28,4.18,4.185,647070.0
2023-06-09,4.225,4.235,4.165,4.165,546619.0
2023-06-13,4.235,4.26,4.175,4.215,1287790.0
2023-06-14,4.28,4.34,4.245,4.31,1062572.0
2023-06-15,4.355,4.395,4.28,4.34,1367898.0
2023-06-16,4.385,4.43,4.31,4.365,8840964.0
2023-06-19,4.47,4.49,4.385,4.44,1055069.0
2023-06-20,4.49,4.595,4.43,4.595,768775.0
2023-06-21,4.595,4.715,4.585,4.705,1118961.0
2023-06-22,4.695,4.695,4.5,4.545,942376.0
2023-06-23,4.52,4.56,4.45,4.52,1294049.0
2023-06-26,4.51,4.575,4.48,4.545,723117.0
2023-06-27,4.575,4.62,4.52,4.575,827936.0
2023-06-28,4.545,4.705,4.545,4.705,601647.0
2023-06-29,4.715,4.785,4.69,4.765,621480.0
2023-06-30,4.735,4.8,4.695,4.79,574005.0
2023-07-03,4.785,4.81,4.715,4.715,815659.0
2023-07-04,4.735,4.845,4.725,4.83,703974.0
2023-07-05,4.83,4.87,4.755,4.765,739154.0
2023-07-06,4.745,4.765,4.69,4.745,594028.0
2023-07-07,4.61,4.67,4.575,4.595,553198.0
2023-07-10,4.69,4.69,4.51,4.525,737551.0
2023-07-11,4.555,4.605,4.495,4.525,1552873.0
2023-07-12,4.585,4.62,4.535,4.535,498718.0
2023-07-13,4.62,4.725,4.605,4.725,502438.0
2023-07-14,4.745,4.8,4.715,4.785,494444.0
2023-07-17,4.86,4.925,4.745,4.895,765016.0
2023-07-18,4.87,4.895,4.745,4.79,664536.0
2023-07-19,4.86,4.895,4.79,4.87,411880.0
2023-07-20,4.895,4.92,4.85,4.87,450223.0
2023-07-21,4.775,4.84,4.755,4.8,616831.0
2023-07-24,4.735,4.945,4.735,4.905,496871.0
2023-07-25,4.925,4.945,4.85,4.885,330102.0
2023-07-26,4.885,4.945,4.83,4.85,397042.0
2023-07-27,4.87,5.045,4.86,5.04,431850.0
2023-07-28,4.99,5.0,4.8,4.935,707420.0
2023-07-31,4.99,5.02,4.9,4.905,347058.0
2023-08-01,5.0,5.0,4.87,4.915,333103.0
2023-08-02,4.86,4.875,4.72,4.745,617818.0
2023-08-03,4.705,4.745,4.66,4.68,718634.0
2023-08-04,4.65,4.725,4.645,4.705,746334.0
2023-08-07,4.68,4.765,4.67,4.755,139537.0
2023-08-08,4.79,4.8,4.745,4.8,322124.0
2023-08-09,4.755,4.79,4.525,4.695,1421274.0
2023-08-10,4.705,4.76,4.63,4.68,536198.0
2023-08-11,4.64,4.775,4.63,4.725,326871.0
2023-08-14,4.68,4.775,4.67,4.715,333729.0
2023-08-15,4.755,4.765,4.68,4.695,501360.0
2023-08-16,4.61,4.785,4.605,4.745,701205.0
2023-08-17,4.705,4.785,4.685,4.775,752742.0
2023-08-18,4.695,4.83,4.695,4.82,382005.0
2023-08-21,4.81,4.935,4.81,4.905,223627.0
2023-08-22,4.905,4.965,4.86,4.945,667499.0
2023-08-23,5.38,5.41,4.945,5.135,1807684.0
2023-08-24,5.265,5.315,5.065,5.085,1348107.0
2023-08-25,4.97,5.0,4.89,4.955,997019.0
2023-08-28,4.99,5.065,4.935,5.05,878284.0
2023-08-29,5.115,5.125,4.935,5.01,986473.0
2023-08-30,5.04,5.195,4.995,5.175,1166806.0
2023-08-31,5.27,5.3,5.135,5.155,1768635.0
2023-09-01,5.155,5.185,5.11,5.135,405054.0
2023-09-04,5.195,5.205,5.1,5.155,245401.0
2023-09-05,5.11,5.185,5.08,5.115,426913.0
2023-09-06,5.165,5.29,5.115,5.215,511055.0
2023-09-07,5.175,5.24,5.125,5.185,494563.0
2023-09-08,5.215,5.23,5.145,5.145,451461.0
2023-09-11,5.11,5.225,5.11,5.225,641234.0
2023-09-12,5.23,5.31,5.2,5.27,445644.0
2023-09-13,5.26,5.31,5.145,5.145,586667.0
2023-09-14,5.07,5.155,5.035,5.11,656346.0
2023-09-15,5.225,5.275,5.135,5.145,2071377.0
2023-09-18,5.02,5.155,5.02,5.115,540900.0
2023-09-19,5.08,5.11,4.995,5.08,510249.0
2023-09-20,5.02,5.08,4.945,4.945,809377.0
2023-09-21,4.84,4.925,4.82,4.84,1231958.0
2023-09-22,4.8,4.8,4.68,4.695,773623.0
2023-09-25,4.705,4.8,4.69,4.8,357197.0
2023-09-26,4.745,4.755,4.61,4.62,733463.0
2023-09-27,4.58,4.605,4.525,4.525,518470.0
2023-09-28,4.54,4.56,4.505,4.525,672943.0
2023-09-29,4.525,4.55,4.475,4.515,578461.0
2023-10-02,4.485,4.54,4.465,4.465,152032.0
2023-10-03,4.39,4.445,4.31,4.4,793442.0
2023-10-04,4.37,4.425,4.32,4.41,743227.0
2023-10-05,4.4,4.515,4.4,4.465,374314.0
2023-10-06,4.41,4.485,4.39,4.455,1107476.0
2023-10-09,4.465,4.505,4.45,4.465,491913.0
2023-10-10,4.485,4.54,4.455,4.475,607438.0
2023-10-11,4.485,4.535,4.455,4.505,635945.0
2023-10-12,4.57,4.57,4.485,4.485,532038.0
2023-10-13,4.41,4.465,4.33,4.425,1244764.0
2023-10-16,4.41,4.49,4.405,4.42,641614.0
2023-10-17,4.6,4.6,4.43,4.495,467337.0
2023-10-18,4.495,4.625,4.475,4.61,562918.0
2023-10-19,4.535,4.535,4.445,4.515,947351.0
2023-10-20,4.41,4.485,4.4,4.455,638943.0
2023-10-23,4.41,4.485,4.41,4.445,490038.0
2023-10-24,4.4,4.465,4.34,4.39,550279.0
2023-10-25,4.36,4.38,4.215,4.245,859296.0
2023-10-26,4.205,4.245,4.08,4.1,852887.0
2023-10-27,4.17,4.18,4.065,4.09,416896.0
2023-10-30,4.005,4.08,3.94,4.045,711854.0
2023-10-31,3.92,4.11,3.89,4.075,437659.0
2023-11-01,4.38,4.425,4.075,4.09,554406.0
2023-11-02,4.14,4.32,4.13,4.265,532826.0
2023-11-03,4.42,4.435,4.36,4.37,398566.0
2023-11-06,4.455,4.465,4.4,4.435,404633.0
2023-11-07,4.42,4.435,4.4,4.41,332879.0
2023-11-08,4.505,4.57,4.435,4.485,438221.0
2023-11-09,4.6,4.6,4.48,4.485,282389.0
2023-11-10,4.42,4.475,4.42,4.445,232284.0
2023-11-13,4.445,4.475,4.41,4.41,149903.0
2023-11-14,4.54,4.58,4.505,4.515,387451.0
2023-11-15,4.77,4.915,4.535,4.905,564263.0
2023-11-16,4.905,4.975,4.77,4.79,732882.0
2023-11-17,4.765,4.77,4.655,4.735,565223.0
2023-11-20,4.685,4.895,4.685,4.88,950173.0
2023-11-21,4.88,4.885,4.765,4.765,535501.0
2023-11-22,4.755,4.755,4.58,4.58,275625.0
2023-11-23,4.505,4.56,4.475,4.475,309939.0
2023-11-24,4.505,4.54,4.475,4.535,122428.0
2023-11-27,4.56,4.59,4.465,4.465,328630.0
2023-11-28,4.425,4.57,4.425,4.54,232760.0
2023-11-29,4.525,4.655,4.425,4.62,348491.0
2023-11-30,4.675,4.675,4.525,4.62,503920.0
2023-12-01,4.41,4.695,4.41,4.665,339366.0
2023-12-04,4.715,4.84,4.705,4.82,684840.0
2023-12-05,4.77,4.81,4.715,4.755,224361.0
2023-12-06,4.84,5.5,4.77,5.46,2095666.0
2023-12-07,5.27,5.52,5.215,5.23,1484311.0
2023-12-08,5.27,5.275,5.18,5.24,576201.0
2023-12-11,5.27,5.295,5.205,5.23,752248.0
2023-12-12,5.27,5.27,5.175,5.195,662326.0
2023-12-13,5.345,5.345,5.185,5.25,1303297.0
2023-12-14,5.425,5.425,5.26,5.33,1254544.0
2023-12-15,5.49,5.815,5.365,5.815,1196015.0
2023-12-18,5.7,5.75,5.635,5.71,469152.0
2023-12-19,5.69,5.76,5.56,5.75,472921.0
2023-12-20,5.835,5.835,5.7,5.74,368016.0
2023-12-21,5.56,5.69,5.56,5.675,934234.0
2023-12-22,5.675,5.72,5.625,5.655,242010.0
2023-12-27,5.77,5.87,5.77,5.815,252934.0
2023-12-28,5.915,5.95,5.855,5.915,437783.0
2023-12-29,5.94,6.035,5.855,5.905,350092.0
2024-01-02,5.94,5.96,5.805,5.825,190884.0
2024-01-03,5.72,5.805,5.575,5.575,275235.0
2024-01-04,5.585,5.605,5.455,5.46,428146.0
2024-01-05,5.5,5.56,5.415,5.48,219089.0
2024-01-08,5.46,5.49,5.32,5.345,276108.0
2024-01-09,5.46,5.47,5.4,5.455,306068.0
2024-01-10,5.48,5.56,5.385,5.415,325171.0
2024-01-11,5.49,5.535,5.425,5.46,228317.0
2024-01-12,5.27,5.47,5.27,5.445,157836.0
2024-01-15,5.405,5.5,5.405,5.47,223441.0
2024-01-16,5.365,5.48,5.29,5.46,492336.0
2024-01-17,5.49,5.51,5.32,5.33,370908.0
2024-01-18,5.225,5.345,5.225,5.29,290114.0
2024-01-19,5.365,5.415,5.31,5.375,440854.0
2024-01-22,5.28,5.49,5.28,5.48,424097.0
2024-01-23,5.46,5.625,5.405,5.595,466995.0
2024-01-24,5.55,5.625,5.51,5.615,288339.0
2024-01-25,5.645,5.645,5.535,5.605,414807.0
2024-01-29,5.645,5.685,5.61,5.645,434406.0
2024-01-30,5.72,5.75,5.615,5.69,318479.0
2024-01-31,5.72,5.94,5.7,5.905,655075.0
2024-02-01,5.8,5.845,5.675,5.72,426619.0
2024-02-02,5.78,5.905,5.78,5.885,688745.0
2024-02-05,5.875,5.885,5.77,5.865,365190.0
2024-02-06,5.655,5.94,5.655,5.905,479371.0
2024-02-07,5.865,6.085,5.865,5.98,546476.0
2024-02-08,6.045,6.115,5.96,6.02,273323.0
2024-02-09,5.99,6.065,5.96,6.035,242514.0
2024-02-12,5.93,6.145,5.93,6.035,251360.0
2024-02-13,6.035,6.095,6.0,6.02,400855.0
2024-02-14,5.8,6.01,5.73,5.98,425353.0
2024-02-15,6.065,6.16,6.01,6.145,517892.0
2024-02-16,6.265,6.275,6.17,6.25,295021.0
2024-02-19,6.315,6.335,5.925,6.0,623953.0
2024-02-20,5.96,6.64,5.96,6.575,860488.0
2024-02-21,6.725,6.965,6.65,6.71,932639.0
2024-02-22,6.71,6.72,6.575,6.65,637423.0
2024-02-23,6.67,6.67,6.46,6.605,963412.0
2024-02-26,6.74,6.74,6.535,6.63,401874.0
2024-02-27,6.72,6.72,6.575,6.64,465717.0
2024-02-28,6.74,6.855,6.68,6.71,511439.0
2024-02-29,6.68,6.775,6.615,6.775,665251.0
2024-03-01,6.775,6.845,6.71,6.765,529549.0
2024-03-04,6.72,6.885,6.72,6.74,312769.0
2024-03-05,6.775,6.805,6.72,6.765,596160.0
2024-03-06,6.835,6.855,6.71,6.75,455505.0
2024-03-07,6.775,6.815,6.715,6.765,925999.0
2024-03-08,6.865,6.91,6.74,6.775,394655.0
2024-03-11,6.74,6.865,6.74,6.835,182151.0
2024-03-12,6.835,6.94,6.805,6.845,343159.0
2024-03-13,6.865,6.95,6.75,6.825,462817.0
2024-03-14,6.805,6.96,6.795,6.96,492151.0
2024-03-15,6.865,7.105,6.865,7.05,1212608.0
2024-03-18,7.055,7.085,6.865,6.885,454321.0
2024-03-19,6.905,7.075,6.905,6.905,560023.0
2024-03-20,6.95,6.995,6.92,6.92,378459.0
2024-03-21,7.02,7.09,6.99,7.0,429168.0
2024-03-22,7.01,7.075,6.905,6.92,267010.0
2024-03-25,6.94,6.99,6.905,6.96,333344.0
2024-03-26,6.905,6.93,6.775,6.845,645534.0
2024-03-27,6.845,6.875,6.765,6.765,350092.0
2024-03-28,6.855,6.97,6.765,6.95,1005621.0
2024-04-02,6.845,6.895,6.77,6.775,377209.0
2024-04-03,6.765,6.855,6.505,6.505,676598.0
2024-04-04,6.44,6.595,6.44,6.545,497871.0
2024-04-05,6.505,6.565,6.47,6.495,478539.0
2024-04-08,6.46,6.545,6.43,6.485,403103.0
2024-04-09,6.505,6.525,6.43,6.525,266640.0
2024-04-10,6.585,6.64,6.525,6.585,214070.0
2024-04-11,6.38,6.545,6.35,6.485,540099.0
2024-04-12,6.465,6.485,6.33,6.33,289975.0
2024-04-15,6.33,6.34,6.235,6.255,366095.0
2024-04-16,6.215,6.215,6.03,6.05,499867.0
2024-04-17,6.1,6.15,5.975,5.975,557196.0
2024-04-18,5.995,6.05,5.965,5.995,279626.0
2024-04-19,5.81,5.935,5.775,5.88,685982.0
2024-04-22,5.975,5.985,5.895,5.985,472265.0
2024-04-23,6.025,6.215,5.935,5.965,475115.0
2024-04-24,6.03,6.07,6.015,6.05,371588.0
2024-04-26,5.945,5.985,5.905,5.935,71106.0
2024-04-29,5.995,6.15,5.995,6.15,376395.0
2024-04-30,6.11,6.195,6.07,6.195,307185.0
2024-05-01,6.06,6.11,6.025,6.05,248397.0
2024-05-02,6.04,6.265,6.04,6.195,452227.0
2024-05-03,6.235,6.49,6.225,6.275,598958.0
2024-05-06,6.35,6.35,6.225,6.245,288293.0
2024-05-07,6.7,6.895,6.585,6.67,934742.0
2024-05-08,6.73,6.825,6.67,6.765,815732.0
2024-05-09,6.775,6.795,6.615,6.64,287529.0
2024-05-10,6.64,6.795,6.63,6.765,320215.0
2024-05-13,6.785,6.805,6.57,6.65,413129.0
2024-05-14,6.64,6.68,6.595,6.66,339270.0
2024-05-15,6.73,6.75,6.68,6.75,404997.0
2024-05-16,6.905,7.01,6.895,6.95,1662121.0
2024-05-17,6.765,6.835,6.73,6.76,590922.0
2024-05-20,6.765,6.805,6.73,6.795,309602.0
2024-05-21,6.765,6.855,6.75,6.785,512756.0
2024-05-22,6.795,6.87,6.775,6.815,275463.0
2024-05-23,6.71,6.745,6.585,6.69,510816.0
2024-05-24,6.69,6.69,6.69,6.69,0.0
2024-05-27,6.815,7.24,6.805,7.01,2929954.0
2024-05-28,7.125,7.26,6.845,6.875,778261.0
2024-05-29,6.785,6.99,6.785,6.92,1011991.0
2024-05-30,6.765,7.01,6.765,6.96,801636.0
2024-05-31,7.055,7.055,6.855,6.96,1680209.0
2024-06-03,6.98,7.025,6.92,6.99,405019.0
2024-06-04,6.98,7.08,6.98,7.04,404654.0
2024-06-05,7.055,7.24,7.04,7.22,431508.0
2024-06-06,7.28,7.345,7.155,7.25,672055.0
2024-06-07,7.24,7.31,7.075,7.24,319681.0
2024-06-11,7.065,7.195,7.05,7.105,1225610.0
2024-06-12,7.105,7.165,7.075,7.125,640107.0
2024-06-13,7.105,7.155,6.775,7.125,802728.0
2024-06-14,7.2,7.21,7.105,7.145,491601.0
2024-06-17,7.135,7.2,7.105,7.125,639644.0
2024-06-18,7.21,7.27,7.165,7.175,754490.0
2024-06-19,7.2,7.3,7.095,7.155,738137.0
2024-06-20,7.175,7.195,7.115,7.165,727147.0
2024-06-21,7.105,7.25,7.04,7.175,1398976.0
2024-06-24,7.29,7.345,7.195,7.2,494192.0
2024-06-25,7.155,7.255,7.155,7.23,695859.0
2024-06-26,7.115,7.195,7.055,7.105,1050811.0
2024-06-27,7.03,7.12,6.96,7.075,1280203.0
2024-06-28,7.125,7.125,6.91,6.97,1242912.0
2024-07-01,6.97,7.0,6.73,6.785,888062.0
2024-07-02,6.795,6.805,6.615,6.75,1222397.0
2024-07-03,6.775,6.95,6.76,6.905,585474.0
2024-07-04,6.97,7.085,6.92,7.065,686089.0
2024-07-05,7.01,7.02,6.92,7.01,331890.0
2024-07-08,7.055,7.095,7.02,7.05,392784.0
2024-07-09,7.075,7.14,6.97,7.0,591949.0
2024-07-10,7.02,7.055,6.92,7.01,447842.0
2024-07-11,7.105,7.125,6.97,6.99,409720.0
2024-07-12,7.135,7.165,7.075,7.135,500319.0
2024-07-15,7.175,7.25,7.065,7.23,460519.0
2024-07-16,7.27,7.475,7.27,7.425,409093.0
2024-07-17,7.56,7.63,7.455,7.58,548547.0
2024-07-18,7.59,7.705,7.53,7.54,416445.0
2024-07-19,7.24,7.415,7.24,7.395,550132.0
2024-07-22,7.345,7.445,7.27,7.405,444037.0
2024-07-23,7.415,7.515,7.39,7.51,383326.0
2024-07-24,7.465,7.49,7.365,7.395,472570.0
2024-07-25,7.29,7.425,7.27,7.375,610653.0
2024-07-26,7.455,7.56,7.4,7.55,251038.0
2024-07-29,7.51,7.665,7.385,7.58,423090.0
2024-07-30,7.485,7.565,7.375,7.465,692760.0
2024-07-31,7.5,7.58,7.395,7.49,856896.0
2024-08-01,7.6,7.8,7.585,7.78,640489.0
2024-08-02,7.59,7.59,7.455,7.54,433116.0
2024-08-05,7.405,7.445,7.195,7.25,595201.0
2024-08-06,7.23,7.395,7.165,7.28,494394.0
2024-08-07,7.26,7.435,7.255,7.375,329300.0
2024-08-08,7.33,7.395,7.195,7.33,342361.0
2024-08-09,7.455,7.565,7.38,7.56,338508.0
2024-08-12,7.61,7.62,7.475,7.53,222957.0
2024-08-13,7.645,7.645,7.465,7.54,847757.0
2024-08-14,7.645,7.75,7.585,7.665,302180.0
2024-08-15,7.715,7.86,7.675,7.745,542738.0
2024-08-16,7.83,7.895,7.775,7.83,426126.0
2024-08-19,7.85,7.935,7.775,7.775,467084.0
2024-08-20,7.925,7.925,7.705,7.715,412230.0
2024-08-21,7.485,7.645,7.34,7.54,1441202.0
2024-08-22,7.81,7.82,7.51,7.755,1036955.0
2024-08-23,7.8,7.86,7.715,7.735,588952.0
2024-08-26,7.79,7.99,7.785,7.925,579847.0
2024-08-27,7.955,8.04,7.905,7.945,691962.0
2024-08-28,7.945,8.15,7.875,8.11,884768.0
2024-08-29,8.1,8.17,7.995,8.14,599474.0
2024-08-30,8.21,8.285,8.16,8.255,1604475.0
2024-09-02,8.19,8.385,8.13,8.365,449681.0
2024-09-03,8.355,8.375,8.305,8.315,473107.0
2024-09-04,8.295,8.295,8.08,8.12,474839.0
2024-09-05,8.15,8.205,8.09,8.11,445751.0
2024-09-06,8.11,8.295,8.08,8.1,931204.0
2024-09-09,7.845,7.865,7.595,7.74,2104088.0
2024-09-10,7.79,7.83,7.69,7.73,1224387.0
2024-09-11,7.73,7.81,7.595,7.65,1637665.0
2024-09-12,7.65,7.845,7.585,7.845,2527846.0
2024-09-13,7.935,8.13,7.8,7.835,1537488.0
2024-09-16,7.865,7.965,7.76,7.895,2006712.0
2024-09-17,8.08,8.19,7.835,7.865,2083306.0
2024-09-18,7.845,7.885,7.555,7.615,3233086.0
2024-09-19,7.435,7.575,7.435,7.515,3774235.0
2024-09-20,7.555,7.74,7.475,7.66,18075032.0
2024-09-23,7.615,7.76,7.445,7.465,736793.0
2024-09-24,7.435,7.525,7.435,7.455,1087372.0
2024-09-25,7.465,7.525,7.41,7.475,741389.0
2024-09-26,7.585,7.66,7.545,7.66,1163901.0
2024-09-27,7.635,7.71,7.615,7.71,365628.0
2024-09-30,7.76,8.05,7.73,8.005,2066426.0
2024-10-01,7.925,8.18,7.915,8.05,922450.0
2024-10-02,8.04,8.08,7.875,7.965,756107.0
2024-10-03,8.07,8.255,7.975,8.16,1241525.0
2024-10-04,8.08,8.405,8.005,8.355,829698.0
2024-10-07,8.365,8.445,8.275,8.395,400031.0
2024-10-08,8.445,8.58,8.405,8.405,639679.0
2024-10-09,8.45,8.555,8.445,8.53,644768.0
2024-10-10,8.59,8.695,8.515,8.56,563989.0
2024-10-11,8.52,8.63,8.52,8.63,517650.0
2024-10-14,8.745,8.745,8.64,8.705,444619.0
2024-10-15,8.745,8.95,8.745,8.95,972864.0
2024-10-16,8.9,9.01,8.765,8.785,596612.0
2024-10-17,8.89,9.0,8.835,8.93,501404.0
2024-10-18,8.94,9.165,8.91,9.06,433748.0
2024-10-21,9.175,9.26,9.03,9.165,665915.0
2024-10-22,9.105,9.125,8.88,8.92,743113.0
2024-10-23,8.98,9.06,8.89,8.99,332719.0
2024-10-24,8.99,8.99,8.99,8.99,0.0
2024-10-25,9.32,10.11,9.225,10.11,1557439.0
2024-10-28,10.1,10.11,9.77,9.885,1242550.0
2024-10-29,10.075,10.325,9.895,10.15,1466449.0
2024-10-30,10.005,10.1,9.895,9.985,1419530.0
2024-10-31,9.995,10.1,9.925,9.925,2502096.0
2024-11-01,9.905,9.945,9.71,9.925,730933.0
2024-11-04,9.935,10.055,9.875,9.905,768909.0
2024-11-05,9.905,9.905,9.75,9.83,711380.0
2024-11-06,10.025,10.025,9.75,9.86,784558.0
2024-11-07,10.17,10.295,9.995,10.1,1147671.0
2024-11-08,10.17,10.21,10.075,10.13,602050.0
2024-11-11,10.24,10.62,10.215,10.54,969104.0
2024-11-12,10.885,10.93,10.53,10.53,1287538.0
2024-11-13,10.325,10.61,10.315,10.61,1491649.0
2024-11-14,10.685,10.885,10.6,10.865,1019216.0
2024-11-15,10.825,11.235,10.825,11.195,1239559.0
2024-11-18,11.195,11.275,11.01,11.225,839374.0
2024-11-19,11.205,11.51,11.175,11.4,544428.0
2024-11-20,11.42,11.545,11.36,11.45,828076.0
2024-11-21,11.515,11.705,11.41,11.605,1356004.0
2024-11-22,11.71,11.8,11.615,11.75,853615.0
2024-11-25,11.83,11.91,11.74,11.91,1274305.0
2024-11-26,11.945,12.085,11.87,11.975,874851.0
2024-11-27,12.21,12.845,12.015,12.15,2369671.0
2024-11-28,12.23,12.325,12.16,12.24,1196049.0
2024-11-29,12.16,12.26,12.015,12.035,1073982.0
2024-12-02,12.055,12.29,12.025,12.16,814093.0
2024-12-03,12.27,12.27,11.985,12.21,588492.0
2024-12-04,12.035,12.16,11.875,11.9,736725.0
2024-12-05,11.985,12.17,11.91,12.105,965461.0
2024-12-06,12.055,12.12,11.925,12.055,1023656.0
2024-12-09,12.005,12.095,11.945,11.985,830406.0
2024-12-10,11.91,12.055,11.295,11.33,1380802.0
2024-12-11,11.285,11.43,11.275,11.42,906988.0
2024-12-12,11.75,12.095,11.46,11.86,815094.0
2024-12-13,11.695,11.85,10.845,11.0,3952839.0
2024-12-16,10.885,10.95,9.495,9.495,6757377.0
2024-12-17,9.515,9.895,9.505,9.78,3467881.0
2024-12-18,9.68,10.18,9.665,9.82,1628387.0
2024-12-19,9.195,9.46,9.11,9.39,3581468.0
2024-12-20,9.465,9.82,9.43,9.7,3533069.0
2024-12-23,9.76,10.1,9.71,9.955,1125203.0
2024-12-24,10.015,10.05,9.81,9.915,327875.0
2024-12-27,9.935,10.005,9.82,9.935,399834.0
2024-12-30,9.79,9.905,9.605,9.71,859034.0
2024-12-31,9.625,9.71,9.585,9.625,316968.0
2025-01-02,9.515,9.7,9.465,9.7,594701.0
2025-01-03,9.645,9.73,9.595,9.71,357128.0
2025-01-06,9.895,9.935,9.7,9.76,460713.0
2025-01-07,9.81,9.955,9.78,9.885,543973.0
2025-01-08,9.7,9.81,9.43,9.475,880224.0
2025-01-09,9.465,9.58,9.27,9.575,677768.0
2025-01-10,9.585,9.655,9.46,9.465,623679.0
2025-01-13,9.255,9.32,9.125,9.175,811173.0
2025-01-14,9.32,9.34,8.92,9.02,1147274.0
2025-01-15,9.02,9.075,8.96,9.03,1453882.0
2025-01-16,9.42,9.42,9.095,9.155,765992.0
2025-01-17,9.215,9.225,9.02,9.04,599272.0
2025-01-20,9.05,9.09,8.855,8.855,645662.0
2025-01-21,9.04,9.22,8.97,9.04,810237.0
2025-01-22,9.02,9.175,8.98,9.03,1080272.0
2025-01-23,8.98,9.46,8.94,9.225,1302437.0
2025-01-24,9.175,9.335,9.165,9.225,944859.0
2025-01-28,9.215,9.215,8.61,8.88,2290790.0
2025-01-29,8.98,9.125,8.905,9.125,924547.0
2025-01-30,9.06,9.255,9.03,9.205,757413.0
2025-01-31,9.45,9.45,9.235,9.28,1022238.0
2025-02-03,9.065,9.115,8.815,9.03,1268881.0
2025-02-04,9.195,9.195,8.98,9.085,702630.0
2025-02-05,9.175,9.195,8.98,9.04,590631.0
2025-02-06,9.175,9.275,9.125,9.195,699006.0
2025-02-07,9.165,9.29,9.145,9.145,455443.0
2025-02-10,9.165,9.32,9.1,9.27,1191674.0
2025-02-11,9.3,9.545,9.29,9.39,1018202.0
2025-02-12,9.42,9.475,9.31,9.36,733541.0
2025-02-13,9.42,9.475,9.29,9.33,887205.0
2025-02-14,9.475,9.495,9.27,9.495,1027873.0
2025-02-17,9.46,9.74,9.38,9.665,1572813.0
2025-02-18,10.805,11.135,10.1,10.62,3629762.0
2025-02-19,10.54,10.725,10.065,10.21,2468230.0
2025-02-20,10.21,10.23,9.76,9.76,1998104.0
2025-02-21,9.79,9.935,9.635,9.635,1503518.0
2025-02-24,9.645,9.79,9.34,9.545,1368592.0
2025-02-25,9.61,9.69,9.455,9.59,952539.0
2025-02-26,9.57,9.59,9.435,9.47,1265210.0
2025-02-27,9.53,9.61,9.375,9.425,946391.0
2025-02-28,9.47,9.495,8.91,9.0,2448974.0
2025-03-03,9.06,9.205,9.02,9.12,593162.0
2025-03-04,9.08,9.11,8.47,8.47,2720320.0
2025-03-05,8.37,8.5,8.26,8.39,1479154.0
2025-03-06,8.4,8.47,8.175,8.34,1644137.0
2025-03-07,8.19,8.25,8.005,8.055,1057558.0
2025-03-10,8.085,8.095,7.915,8.005,630535.0
2025-03-11,7.81,7.84,7.13,7.225,4597243.0
2025-03-12,7.2,7.315,7.02,7.245,1734859.0
2025-03-13,7.385,7.69,7.15,7.15,891476.0
2025-03-14,7.01,7.295,7.01,7.255,791174.0
2025-03-17,7.315,7.315,7.08,7.1,884581.0
2025-03-18,7.19,7.245,7.08,7.17,1461575.0
2025-03-19,7.11,7.245,7.03,7.09,846122.0
2025-03-20,7.15,7.24,7.09,7.21,997319.0
2025-03-21,7.18,7.275,7.12,7.15,1617258.0
2025-03-24,7.12,7.165,7.03,7.12,931444.0
2025-03-25,7.1,7.12,6.775,6.855,3700275.0
2025-03-26,6.865,6.9,6.655,6.735,2619089.0
2025-03-27,6.695,6.7,6.43,6.57,1841226.0
2025-03-28,6.47,6.51,6.38,6.51,1343209.0
2025-03-31,6.31,6.44,6.135,6.135,1453205.0
2025-04-01,6.105,6.105,5.855,5.92,3423074.0
2025-04-02,5.87,6.025,5.735,6.015,3119435.0
2025-04-03,5.86,5.935,5.65,5.9,2213153.0
2025-04-04,5.605,5.69,5.22,5.25,3427487.0
2025-04-07,4.855,4.945,4.47,4.885,5533457.0
2025-04-08,5.02,5.06,4.61,4.705,3808440.0
2025-04-09,4.58,4.705,4.44,4.52,3247781.0
2025-04-10,5.04,5.19,4.745,4.865,3417454.0
2025-04-11,4.61,4.61,4.37,4.56,1868988.0
2025-04-14,4.55,4.775,4.48,4.675,1840166.0
2025-04-15,4.58,4.815,4.5,4.55,2327922.0
2025-04-16,4.49,4.56,4.44,4.46,2534841.0
2025-04-17,4.42,4.5,4.35,4.5,2386734.0
2025-04-22,4.44,4.44,4.275,4.34,1195056.0
2025-04-23,4.42,4.59,4.36,4.53,2609214.0
2025-04-24,4.51,4.63,4.46,4.6,1827687.0
2025-04-28,4.675,4.78,4.61,4.61,1960695.0
2025-04-29,4.775,4.895,4.665,4.855,1982341.0
2025-04-30,4.855,4.955,4.785,4.785,2101229.0
2025-05-01,4.785,5.24,4.785,5.18,2704211.0
2025-05-02,5.11,5.27,5.04,5.18,2561012.0
2025-05-05,5.25,5.295,4.99,5.09,1948628.0
2025-05-06,5.07,5.11,4.685,4.795,2733202.0
2025-05-07,4.745,5.03,4.745,5.01,2837985.0
2025-05-08,5.1,5.21,4.945,5.15,2328592.0
2025-05-09,5.17,5.245,5.11,5.13,1934819.0
2025-05-12,5.22,5.37,5.18,5.295,1566218.0
2025-05-13,5.505,5.64,5.43,5.495,2971030.0
2025-05-14,5.555,5.64,5.535,5.555,2234832.0
2025-05-15,5.545,5.59,5.435,5.475,1419982.0
2025-05-16,5.495,5.68,5.495,5.64,1144457.0
2025-05-19,5.615,5.67,5.495,5.495,1838064.0
2025-05-20,5.525,5.67,5.525,5.615,1304726.0
2025-05-21,5.465,5.505,5.21,5.21,2465843.0
2025-05-22,5.07,5.27,5.04,5.18,1695009.0
2025-05-23,5.26,5.305,5.15,5.19,1397154.0
2025-05-26,5.18,5.21,4.945,4.98,1633092.0
2025-05-27,4.925,4.98,4.87,4.965,1801008.0
2025-05-28,4.99,4.99,4.845,4.875,1507430.0
2025-05-29,4.955,5.09,4.945,4.98,1546656.0
2025-05-30,4.925,5.095,4.895,4.975,2982120.0
2025-06-02,4.945,4.965,4.73,4.775,1403564.0
2025-06-03,4.775,4.79,4.685,4.715,1499721.0
2025-06-04,4.705,4.835,4.665,4.775,1631046.0
2025-06-05,4.895,4.925,4.725,4.825,1730385.0
2025-06-06,4.785,4.845,4.705,4.745,1089273.0
2025-06-10,4.775,4.915,4.755,4.835,1630043.0
2025-06-11,4.835,4.92,4.695,4.755,1573185.0
2025-06-12,4.795,4.83,4.665,4.665,2012022.0
2025-06-13,4.655,4.675,4.53,4.6,1438937.0
2025-06-16,4.61,4.705,4.57,4.665,1237088.0
2025-06-17,4.64,4.725,4.59,4.695,774240.0
2025-06-18,4.695,4.765,4.595,4.63,877311.0
2025-06-19,4.685,4.845,4.66,4.705,2294011.0
2025-06-20,4.695,4.815,4.67,4.715,1747027.0
2025-06-23,4.61,4.63,4.46,4.54,1664018.0
2025-06-24,4.63,4.895,4.59,4.855,2446979.0
2025-06-25,4.815,5.03,4.8,4.955,1487593.0
2025-06-26,4.965,5.205,4.955,5.14,2796493.0
2025-06-27,5.17,5.28,4.98,4.98,1893971.0
2025-06-30,5.03,5.06,4.955,5.02,1580525.0
2025-07-01,5.0,5.0,4.035,4.155,9493929.0
2025-07-02,4.225,4.33,4.015,4.015,5959390.0
2025-07-03,4.035,4.285,3.9,4.285,5153574.0
2025-07-04,4.33,4.4,4.15,4.305,4500872.0
2025-07-07,4.275,4.33,4.045,4.045,2906852.0
2025-07-08,3.98,3.98,3.83,3.83,4546182.0
2025-07-09,3.84,3.85,3.72,3.74,2606366.0
2025-07-10,3.78,3.94,3.7,3.84,3491674.0
2025-07-11,3.93,3.93,3.67,3.69,2260616.0
2025-07-14,3.7,3.72,3.605,3.665,1490232.0
2025-07-15,3.69,3.72,3.625,3.7,1378738.0
2025-07-16,3.645,3.675,3.595,3.665,1517207.0
2025-07-17,3.72,3.79,3.645,3.71,1431012.0
2025-07-18,3.78,3.82,3.74,3.79,1458179.0
2025-07-21,3.79,3.86,3.7,3.71,910000.0
2025-07-22,3.73,3.75,3.655,3.665,1507796.0
2025-07-23,3.72,3.72,3.605,3.665,1529860.0
2025-07-24,3.665,3.675,3.575,3.575,1560955.0
2025-07-25,3.575,3.68,3.535,3.645,1794791.0
2025-07-28,3.655,3.76,3.655,3.685,1680218.0
2025-07-29,3.74,3.74,3.515,3.545,1800017.0
2025-07-30,3.545,3.635,3.475,3.615,1139311.0
2025-07-31,3.605,3.615,3.485,3.535,1031518.0
2025-08-01,3.465,3.515,3.405,3.475,2379474.0
2025-08-04,3.445,3.525,3.435,3.515,812710.0
2025-08-05,3.565,3.635,3.465,3.585,2166098.0
2025-08-06,3.585,3.685,3.525,3.555,1916428.0
2025-08-07,3.535,3.535,3.415,3.455,2346562.0
2025-08-08,3.475,3.525,3.435,3.515,1335876.0
2025-08-11,3.505,3.615,3.47,3.575,2278152.0
2025-08-12,3.555,3.555,3.46,3.525,1425985.0
2025-08-13,3.575,3.61,3.475,3.515,996279.0
2025-08-14,3.545,3.565,3.485,3.555,868322.0
2025-08-15,3.565,3.61,3.555,3.575,1445966.0
2025-08-18,3.505,3.605,3.445,3.445,2181901.0
2025-08-19,3.465,3.48,3.08,3.22,10377281.0
2025-08-20,3.22,3.82,3.2,3.79,10304811.0
2025-08-21,3.72,3.83,3.605,3.73,3694875.0
2025-08-22,3.77,3.83,3.67,3.72,3276679.0
2025-08-25,3.82,3.96,3.78,3.85,4402509.0
2025-08-26,3.86,3.91,3.79,3.85,3657735.0
2025-08-27,3.85,3.92,3.78,3.85,2669345.0
2025-08-28,3.81,3.84,3.74,3.82,1475173.0
2025-08-29,3.81,3.9,3.8,3.85,1694320.0
2025-09-01,3.87,3.875,3.74,3.76,1913454.0
2025-09-02,3.79,3.8,3.63,3.64,1144502.0
2025-09-03,3.59,3.62,3.53,3.53,1185917.0
2025-09-04,3.48,3.575,3.4,3.4,2391558.0
2025-09-05,3.48,3.75,3.455,3.75,3828383.0
2025-09-08,3.74,3.77,3.63,3.71,2475381.0
2025-09-09,3.66,3.66,3.5,3.53,2485431.0
2025-09-10,3.53,3.64,3.48,3.63,2431712.0
2025-09-11,3.67,3.7,3.59,3.6,2109024.0
2025-09-12,3.65,3.835,3.61,3.83,3148601.0
2025-09-15,3.83,3.83,3.65,3.65,2361697.0
2025-09-16,3.61,3.69,3.58,3.63,1817362.0
2025-09-17,3.57,3.59,3.49,3.52,2914560.0
2025-09-18,3.49,3.53,3.405,3.48,2776130.0
2025-09-19,3.45,3.53,3.43,3.43,4061827.0
2025-09-22,3.48,3.5,3.38,3.39,1908518.0
2025-09-23,3.4,3.41,3.31,3.33,2722594.0
2025-09-24,3.26,3.41,3.23,3.34,4521229.0
2025-09-25,3.25,3.39,3.22,3.35,4160707.0
2025-09-26,3.3,3.35,3.265,3.28,3295411.0
2025-09-29,3.3,3.335,3.21,3.23,2985386.0
2025-09-30,3.2,3.25,3.16,3.18,3106584.0
2025-10-01,3.17,3.21,3.11,3.2,3058751.0
2025-10-02,3.21,3.31,3.11,3.13,5159914.0
2025-10-03,3.3,3.44,3.26,3.36,7696723.0
2025-10-06,3.38,3.38,3.17,3.18,2659381.0
2025-10-07,3.19,3.22,3.11,3.12,4004945.0
2025-10-08,3.11,3.14,3.08,3.1,2964876.0
2025-10-09,3.15,3.165,3.09,3.09,2243489.0
2025-10-10,3.08,3.1,3.04,3.07,2554774.0
2025-10-13,3.15,3.17,3.055,3.1,5302620.0
2025-10-14,3.09,3.4,3.07,3.37,5215079.0
2025-10-15,3.35,3.66,3.32,3.62,6385892.0
2025-10-16,3.62,3.62,3.36,3.41,4290424.0
2025-10-17,3.39,3.58,3.32,3.37,3397753.0
2025-10-20,3.36,3.36,3.15,3.16,3240264.0
2025-10-21,3.22,3.25,3.17,3.22,2500687.0
2025-10-22,3.28,3.34,3.255,3.28,2836703.0
2025-10-23,3.26,3.29,3.2,3.2,1319393.0
2025-10-24,3.23,3.3,3.19,3.25,2160844.0
2025-10-27,3.3,3.33,3.24,3.28,2206688.0
2025-10-28,3.31,3.31,3.16,3.17,2599805.0
2025-10-29,3.18,3.2,3.095,3.12,2923703.0
2025-10-30,3.1,3.22,3.075,3.21,2169348.0
2025-10-31,3.19,3.21,3.1,3.1,1613814.0
2025-11-03,3.11,3.25,3.1,3.25,2245501.0
2025-11-04,3.23,3.28,3.13,3.24,2896234.0
2025-11-05,3.24,3.27,3.1,3.15,2019498.0
2025-11-06,3.17,3.19,3.1,3.12,1666333.0
2025-11-07,3.12,3.17,3.09,3.1,2329146.0
2025-11-10,3.12,3.2,3.12,3.15,1326372.0
2025-11-11,3.16,3.18,3.1,3.13,1282416.0
2025-11-12,3.15,3.19,3.05,3.05,2223480.0
2025-11-13,3.05,3.05,2.98,2.98,3150877.0
2025-11-14,2.91,2.93,2.85,2.9,2800677.0
2025-11-17,2.92,2.97,2.88,2.94,1717877.0
2025-11-18,2.94,3.01,2.915,2.95,1977962.0
2025-11-19,2.93,3.11,2.92,2.99,3356675.0
2025-11-20,2.99,3.2,2.99,3.17,3062480.0
2025-11-21,3.17,3.32,3.12,3.22,4660767.0
2025-11-24,3.18,3.26,3.17,3.2,2796083.0
2025-11-25,3.22,3.23,3.13,3.15,1512853.0
2025-11-26,3.19,3.31,3.18,3.22,2862348.0